KissMeData/120030/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	201800	80245100	97800	97800	97800	97800	16
3	20250120	201700	80245100	97800	97800	97800	97800	0
4	20250120	201600	80245100	97800	97800	97800	97800	0
5	20250120	201500	80245100	97800	97800	97800	97800	0
6	20250120	201400	80245100	97800	97800	97800	97800	0
7	20250120	201300	80245100	97800	97800	97800	97800	0
8	20250120	201200	80245100	97800	97800	97800	97800	0
9	20250120	201100	80245100	97800	97800	97800	97800	0
10	20250120	201000	80245100	97800	97800	97800	97800	0
11	20250120	200900	80245100	97800	97800	97800	97800	0
12	20250120	200800	80245100	97800	97800	97800	97800	0
13	20250120	200700	80245100	97800	97800	97800	97800	0
14	20250120	200600	80245100	97800	97800	97800	97800	0
15	20250120	200500	80245100	97800	97800	97800	97800	0
16	20250120	200400	80245100	97800	97800	97800	97800	0
17	20250120	200300	80245100	97800	97800	97800	97800	0
18	20250120	200200	80245100	97800	97800	97800	97800	0
19	20250120	200100	80245100	97800	97800	97800	97800	0
20	20250120	200000	80245100	97800	97800	97800	97800	0
21	20250120	195900	80245100	97800	97800	97800	97800	0
22	20250120	195800	80245100	97800	97800	97800	97800	0
23	20250120	195700	80245100	97800	97800	97800	97800	0
24	20250120	195600	80245100	97800	97800	97800	97800	0
25	20250120	195500	80245100	97800	97800	97800	97800	0
26	20250120	195400	80245100	97800	97800	97800	97800	0
27	20250120	195300	80245100	97800	97800	97800	97800	0
28	20250120	195200	80245100	97800	97800	97800	97800	0
29	20250120	195100	80245100	97800	97800	97800	97800	0
30	20250120	195000	80245100	97800	97800	97800	97800	0
31	20250120	194900	80245100	97800	97800	97800	97800	0
32	20250120	194800	80245100	97800	97800	97800	97800	16
33	20250120	194700	80245100	97800	97800	97800	97800	0
34	20250120	194600	80245100	97800	97800	97800	97800	0
35	20250120	194500	80245100	97800	97800	97800	97800	0
36	20250120	194400	80245100	97800	97800	97800	97800	0
37	20250120	194300	80245100	97800	97800	97800	97800	0
38	20250120	194200	80245100	97800	97800	97800	97800	0
39	20250120	194100	80245100	97800	97800	97800	97800	0
40	20250120	194000	80245100	97800	97800	97800	97800	0
41	20250120	193900	80245100	97800	97800	97800	97800	0
42	20250120	193800	80245100	97800	97800	97800	97800	0
43	20250120	193700	80245100	97800	97800	97800	97800	0
44	20250120	193600	80245100	97800	97800	97800	97800	0
45	20250120	193500	80245100	97800	97800	97800	97800	0
46	20250120	193400	80245100	97800	97800	97800	97800	0
47	20250120	193300	80245100	97800	97800	97800	97800	0
48	20250120	193200	80245100	97800	97800	97800	97800	0
49	20250120	193100	80245100	97800	97800	97800	97800	0
50	20250120	193000	80245100	97800	97800	97800	97800	0
51	20250120	192900	80245100	97800	97800	97800	97800	0
52	20250120	192800	80245100	97800	97800	97800	97800	0
53	20250120	192700	80245100	97800	97800	97800	97800	0
54	20250120	192600	80245100	97800	97800	97800	97800	0
55	20250120	192500	80245100	97800	97800	97800	97800	0
56	20250120	192400	80245100	97800	97800	97800	97800	0
57	20250120	192300	80245100	97800	97800	97800	97800	0
58	20250120	192200	80245100	97800	97800	97800	97800	0
59	20250120	192100	80245100	97800	97800	97800	97800	0
60	20250120	192000	80245100	97800	97800	97800	97800	0
61	20250120	191900	80245100	97800	97800	97800	97800	0
62	20250120	191800	80245100	97800	97800	97800	97800	16
63	20250120	191700	80245100	97800	97800	97800	97800	0
64	20250120	191600	80245100	97800	97800	97800	97800	0
65	20250120	191500	80245100	97800	97800	97800	97800	0
66	20250120	191400	80245100	97800	97800	97800	97800	0
67	20250120	191300	80245100	97800	97800	97800	97800	0
68	20250120	191200	80245100	97800	97800	97800	97800	0
69	20250120	191100	80245100	97800	97800	97800	97800	0
70	20250120	191000	80245100	97800	97800	97800	97800	0
71	20250120	190900	80245100	97800	97800	97800	97800	0
72	20250120	190800	80245100	97800	97800	97800	97800	0
73	20250120	190700	80245100	97800	97800	97800	97800	0
74	20250120	190600	80245100	97800	97800	97800	97800	0
75	20250120	190500	80245100	97800	97800	97800	97800	0
76	20250120	190400	80245100	97800	97800	97800	97800	0
77	20250120	190300	80245100	97800	97800	97800	97800	0
78	20250120	190200	80245100	97800	97800	97800	97800	0
79	20250120	190100	80245100	97800	97800	97800	97800	0
80	20250120	190000	80245100	97800	97800	97800	97800	0
81	20250120	185900	80245100	97800	97800	97800	97800	0
82	20250120	185800	80245100	97800	97800	97800	97800	0
83	20250120	185700	80245100	97800	97800	97800	97800	0
84	20250120	185600	80245100	97800	97800	97800	97800	0
85	20250120	185500	80245100	97800	97800	97800	97800	0
86	20250120	185400	80245100	97800	97800	97800	97800	0
87	20250120	185300	80245100	97800	97800	97800	97800	0
88	20250120	185200	80245100	97800	97800	97800	97800	0
89	20250120	185100	80245100	97800	97800	97800	97800	0
90	20250120	185000	80245100	97800	97800	97800	97800	0
91	20250120	184900	80245100	97800	97800	97800	97800	0
92	20250120	184800	80245100	97800	97800	97800	97800	16
93	20250120	184700	80245100	97800	97800	97800	97800	0
94	20250120	184600	80245100	97800	97800	97800	97800	0
95	20250120	184500	80245100	97800	97800	97800	97800	0
96	20250120	184400	80245100	97800	97800	97800	97800	0
97	20250120	184300	80245100	97800	97800	97800	97800	0
98	20250120	184200	80245100	97800	97800	97800	97800	0
99	20250120	184100	80245100	97800	97800	97800	97800	0
100	20250120	184000	80245100	97800	97800	97800	97800	0
101	20250120	183900	80245100	97800	97800	97800	97800	0
102	20250120	183800	80245100	97800	97800	97800	97800	0
103	20250120	183700	80245100	97800	97800	97800	97800	0
104	20250120	183600	80245100	97800	97800	97800	97800	0
105	20250120	183500	80245100	97800	97800	97800	97800	0
106	20250120	183400	80245100	97800	97800	97800	97800	0
107	20250120	183300	80245100	97800	97800	97800	97800	0
108	20250120	183200	80245100	97800	97800	97800	97800	0
109	20250120	183100	80245100	97800	97800	97800	97800	0
110	20250120	183000	80245100	97800	97800	97800	97800	0
111	20250120	182900	80245100	97800	97800	97800	97800	0
112	20250120	182800	80245100	97800	97800	97800	97800	0
113	20250120	182700	80245100	97800	97800	97800	97800	0
114	20250120	182600	80245100	97800	97800	97800	97800	0
115	20250120	182500	80245100	97800	97800	97800	97800	0
116	20250120	182400	80245100	97800	97800	97800	97800	0
117	20250120	182300	80245100	97800	97800	97800	97800	0
118	20250120	182200	80245100	97800	97800	97800	97800	0
119	20250120	182100	80245100	97800	97800	97800	97800	0
120	20250120	182000	80245100	97800	97800	97800	97800	0
121	20250120	181900	80245100	97800	97800	97800	97800	0
122	20250120	181800	80245100	97800	97800	97800	97800	16
123	20250120	181700	80245100	97800	97800	97800	97800	0
124	20250120	181600	80245100	97800	97800	97800	97800	0
125	20250120	181500	80245100	97800	97800	97800	97800	0
126	20250120	181400	80245100	97800	97800	97800	97800	0
127	20250120	181300	80245100	97800	97800	97800	97800	0
128	20250120	181200	80245100	97800	97800	97800	97800	0
129	20250120	181100	80245100	97800	97800	97800	97800	0
130	20250120	181000	80245100	97800	97800	97800	97800	0
131	20250120	180900	80245100	97800	97800	97800	97800	0
132	20250120	180800	80245100	97800	97800	97800	97800	0
133	20250120	180700	80245100	97800	97800	97800	97800	0
134	20250120	180600	80245100	97800	97800	97800	97800	0
135	20250120	180500	80245100	97800	97800	97800	97800	0
136	20250120	180400	80245100	97800	97800	97800	97800	0
137	20250120	180300	80245100	97800	97800	97800	97800	0
138	20250120	180200	80245100	97800	97800	97800	97800	0
139	20250120	180100	80245100	97800	97800	97800	97800	0
140	20250120	180000	80245100	97800	97800	97800	97800	0
141	20250120	175900	80245100	97800	97800	97800	97800	0
142	20250120	175800	80245100	97800	97800	97800	97800	0
143	20250120	175700	80245100	97800	97800	97800	97800	0
144	20250120	175600	80245100	97800	97800	97800	97800	0
145	20250120	175500	80245100	97800	97800	97800	97800	0
146	20250120	175400	80245100	97800	97800	97800	97800	0
147	20250120	175300	80245100	97800	97800	97800	97800	0
148	20250120	175200	80245100	97800	97800	97800	97800	0
149	20250120	175100	80245100	97800	97800	97800	97800	0
150	20250120	175000	80245100	97800	97800	97800	97800	0
151	20250120	174900	80245100	97800	97800	97800	97800	0
152	20250120	174800	80245100	97800	97800	97800	97800	16
153	20250120	174700	80245100	97800	97800	97800	97800	0
154	20250120	174600	80245100	97800	97800	97800	97800	0
155	20250120	174500	80245100	97800	97800	97800	97800	0
156	20250120	174400	80245100	97800	97800	97800	97800	0
157	20250120	174300	80245100	97800	97800	97800	97800	0
158	20250120	174200	80245100	97800	97800	97800	97800	0
159	20250120	174100	80245100	97800	97800	97800	97800	0
160	20250120	174000	80245100	97800	97800	97800	97800	0
161	20250120	173900	80245100	97800	97800	97800	97800	0
162	20250120	173800	80245100	97800	97800	97800	97800	0
163	20250120	173700	80245100	97800	97800	97800	97800	0
164	20250120	173600	80245100	97800	97800	97800	97800	0
165	20250120	173500	80245100	97800	97800	97800	97800	0
166	20250120	173400	80245100	97800	97800	97800	97800	0
167	20250120	173300	80245100	97800	97800	97800	97800	0
168	20250120	173200	80245100	97800	97800	97800	97800	0
169	20250120	173100	80245100	97800	97800	97800	97800	0
170	20250120	173000	80245100	97800	97800	97800	97800	0
171	20250120	172900	80245100	97800	97800	97800	97800	0
172	20250120	172800	80245100	97800	97800	97800	97800	0
173	20250120	172700	80245100	97800	97800	97800	97800	0
174	20250120	172600	80245100	97800	97800	97800	97800	0
175	20250120	172500	80245100	97800	97800	97800	97800	0
176	20250120	172400	80245100	97800	97800	97800	97800	0
177	20250120	172300	80245100	97800	97800	97800	97800	0
178	20250120	172200	80245100	97800	97800	97800	97800	0
179	20250120	172100	80245100	97800	97800	97800	97800	0
180	20250120	172000	80245100	97800	97800	97800	97800	0
181	20250120	171900	80245100	97800	97800	97800	97800	0
182	20250120	171800	80245100	97800	97800	97800	97800	16
183	20250120	171700	80245100	97800	97800	97800	97800	0
184	20250120	171600	80245100	97800	97800	97800	97800	0
185	20250120	171500	80245100	97800	97800	97800	97800	0
186	20250120	171400	80245100	97800	97800	97800	97800	0
187	20250120	171300	80245100	97800	97800	97800	97800	0
188	20250120	171200	80245100	97800	97800	97800	97800	0
189	20250120	171100	80245100	97800	97800	97800	97800	0
190	20250120	171000	80245100	97800	97800	97800	97800	0
191	20250120	170900	80245100	97800	97800	97800	97800	0
192	20250120	170800	80245100	97800	97800	97800	97800	0
193	20250120	170700	80245100	97800	97800	97800	97800	0
194	20250120	170600	80245100	97800	97800	97800	97800	0
195	20250120	170500	80245100	97800	97800	97800	97800	0
196	20250120	170400	80245100	97800	97800	97800	97800	0
197	20250120	170300	80245100	97800	97800	97800	97800	0
198	20250120	170200	80245100	97800	97800	97800	97800	0
199	20250120	170100	80245100	97800	97800	97800	97800	0
200	20250120	170000	80245100	97800	97800	97800	97800	0
201	20250120	165900	80245100	97800	97800	97800	97800	0
202	20250120	165800	80245100	97800	97800	97800	97800	0
203	20250120	165700	80245100	97800	97800	97800	97800	0
204	20250120	165600	80245100	97800	97800	97800	97800	0
205	20250120	165500	80245100	97800	97800	97800	97800	0
206	20250120	165400	80245100	97800	97800	97800	97800	0
207	20250120	165300	80245100	97800	97800	97800	97800	0
208	20250120	165200	80245100	97800	97800	97800	97800	0
209	20250120	165100	80245100	97800	97800	97800	97800	0
210	20250120	165000	80245100	97800	97800	97800	97800	0
211	20250120	164900	80245100	97800	97800	97800	97800	0
212	20250120	164800	80245100	97800	97800	97800	97800	16
213	20250120	164700	80245100	97800	97800	97800	97800	0
214	20250120	164600	80245100	97800	97800	97800	97800	0
215	20250120	164500	80245100	97800	97800	97800	97800	0
216	20250120	164400	80245100	97800	97800	97800	97800	0
217	20250120	164300	80245100	97800	97800	97800	97800	0
218	20250120	164200	80245100	97800	97800	97800	97800	0
219	20250120	164100	80245100	97800	97800	97800	97800	0
220	20250120	164000	80245100	97800	97800	97800	97800	0
221	20250120	163900	80245100	97800	97800	97800	97800	0
222	20250120	163800	80245100	97800	97800	97800	97800	0
223	20250120	163700	80245100	97800	97800	97800	97800	0
224	20250120	163600	80245100	97800	97800	97800	97800	0
225	20250120	163500	80245100	97800	97800	97800	97800	0
226	20250120	163400	80245100	97800	97800	97800	97800	0
227	20250120	163300	80245100	97800	97800	97800	97800	0
228	20250120	163200	80245100	97800	97800	97800	97800	0
229	20250120	163100	80245100	97800	97800	97800	97800	0
230	20250120	163000	80245100	97800	97800	97800	97800	0
231	20250120	162900	80245100	97800	97800	97800	97800	0
232	20250120	162800	80245100	97800	97800	97800	97800	0
233	20250120	162700	80245100	97800	97800	97800	97800	0
234	20250120	162600	80245100	97800	97800	97800	97800	0
235	20250120	162500	80245100	97800	97800	97800	97800	0
236	20250120	162400	80245100	97800	97800	97800	97800	0
237	20250120	162300	80245100	97800	97800	97800	97800	0
238	20250120	162200	80245100	97800	97800	97800	97800	0
239	20250120	162100	80245100	97800	97800	97800	97800	0
240	20250120	162000	80245100	97800	97800	97800	97800	0
241	20250120	161900	80245100	97800	97800	97800	97800	0
242	20250120	161800	80245100	97800	97800	97800	97800	16
243	20250120	161700	80245100	97800	97800	97800	97800	0
244	20250120	161600	80245100	97800	97800	97800	97800	0
245	20250120	161500	80245100	97800	97800	97800	97800	0
246	20250120	161400	80245100	97800	97800	97800	97800	0
247	20250120	161300	80245100	97800	97800	97800	97800	0
248	20250120	161200	80245100	97800	97800	97800	97800	0
249	20250120	161100	80245100	97800	97800	97800	97800	0
250	20250120	161000	80245100	97800	97800	97800	97800	0
251	20250120	160900	80245100	97800	97800	97800	97800	0
252	20250120	160800	80245100	97800	97800	97800	97800	0
253	20250120	160700	80245100	97800	97800	97800	97800	0
254	20250120	160600	80245100	97800	97800	97800	97800	0
255	20250120	160500	80245100	97800	97800	97800	97800	0
256	20250120	160400	80245100	97800	97800	97800	97800	0
257	20250120	160300	80245100	97800	97800	97800	97800	0
258	20250120	160200	80245100	97800	97800	97800	97800	0
259	20250120	160100	80245100	97800	97800	97800	97800	0
260	20250120	160000	80245100	97800	97800	97800	97800	0
261	20250120	155900	80245100	97800	97800	97800	97800	0
262	20250120	155800	80245100	97800	97800	97800	97800	0
263	20250120	155700	80245100	97800	97800	97800	97800	0
264	20250120	155600	80245100	97800	97800	97800	97800	0
265	20250120	155500	80245100	97800	97800	97800	97800	0
266	20250120	155400	80245100	97800	97800	97800	97800	0
267	20250120	155300	80245100	97800	97800	97800	97800	0
268	20250120	155200	80245100	97800	97800	97800	97800	0
269	20250120	155100	80245100	97800	97800	97800	97800	0
270	20250120	155000	80245100	97800	97800	97800	97800	0
271	20250120	154900	80245100	97800	97800	97800	97800	0
272	20250120	154800	80245100	97800	97800	97800	97800	16
273	20250120	154700	80245100	97800	97800	97800	97800	0
274	20250120	154600	80245100	97800	97800	97800	97800	0
275	20250120	154500	80245100	97800	97800	97800	97800	0
276	20250120	154400	80245100	97800	97800	97800	97800	0
277	20250120	154300	80245100	97800	97800	97800	97800	0
278	20250120	154200	80245100	97800	97800	97800	97800	0
279	20250120	154100	80245100	97800	97800	97800	97800	0
280	20250120	154000	80245100	97800	97800	97800	97800	0
281	20250120	153900	80245100	97800	97800	97800	97800	0
282	20250120	153800	80245100	97800	97800	97800	97800	0
283	20250120	153700	80245100	97800	97800	97800	97800	0
284	20250120	153600	80245100	97800	97800	97800	97800	0
285	20250120	153500	80245100	97800	97800	97800	97800	0
286	20250120	153400	80245100	97800	97800	97800	97800	0
287	20250120	153300	80245100	97800	97800	97800	97800	0
288	20250120	153200	80245100	97800	97800	97800	97800	0
289	20250120	153100	80245100	97800	97800	97800	97800	0
290	20250120	153000	80245100	97800	97800	97800	97800	16
291	20250120	152900	78680300	97400	97400	97400	97400	0
292	20250120	152800	78680300	97400	97400	97400	97400	0
293	20250120	152700	78680300	97400	97400	97400	97400	0
294	20250120	152600	78680300	97400	97400	97400	97400	0
295	20250120	152500	78680300	97400	97400	97400	97400	0
296	20250120	152400	78680300	97400	97400	97400	97400	0
297	20250120	152300	78680300	97400	97400	97400	97400	0
298	20250120	152200	78680300	97400	97400	97400	97400	0
299	20250120	152100	78680300	97400	97400	97400	97400	0
300	20250120	152000	78680300	97400	97400	97400	97400	0
301	20250120	151900	78680300	97400	97400	97400	97400	0
302	20250120	151800	78680300	97400	97400	97400	97400	0
303	20250120	151700	78680300	97400	97400	97400	97400	1
304	20250120	151600	78582900	97400	97400	97400	97400	2
305	20250120	151500	78388100	97400	97400	97400	97400	6
306	20250120	151400	77803700	97300	97400	97400	97300	10
307	20250120	151300	76830400	97400	97400	97400	97400	6
308	20250120	151200	76246000	97400	97400	97400	97400	1
309	20250120	151100	76148600	97400	97700	97800	97400	20
310	20250120	151000	74193900	97400	97500	97500	97400	6
311	20250120	150900	73609400	97700	97700	97700	97700	0
312	20250120	150800	73609400	97700	97700	97700	97700	0
313	20250120	150700	73609400	97700	97700	97700	97700	0
314	20250120	150600	73609400	97700	97700	97700	97700	0
315	20250120	150500	73609400	97700	97700	97700	97700	0
316	20250120	150400	73609400	97700	97700	97700	97700	0
317	20250120	150300	73609400	97700	97700	97700	97700	0
318	20250120	150200	73609400	97700	97700	97700	97700	0
319	20250120	150100	73609400	97700	97700	97700	97700	0
320	20250120	150000	73609400	97700	97700	97700	97700	0
321	20250120	145900	73609400	97700	97700	97700	97700	0
322	20250120	145800	73609400	97700	97700	97700	97700	0
323	20250120	145700	73609400	97700	97700	97700	97700	0
324	20250120	145600	73609400	97700	97700	97700	97700	0
325	20250120	145500	73609400	97700	97700	97700	97700	0
326	20250120	145400	73609400	97700	97700	97700	97700	1
327	20250120	145300	73511700	97900	97900	97900	97900	0
328	20250120	145200	73511700	97900	97900	97900	97900	0
329	20250120	145100	73511700	97900	97900	97900	97900	0
330	20250120	145000	73511700	97900	97900	97900	97900	0
331	20250120	144900	73511700	97900	97900	97900	97900	0
332	20250120	144800	73511700	97900	97900	97900	97900	0
333	20250120	144700	73511700	97900	97600	97900	97600	5
334	20250120	144600	73022500	97400	97400	97400	97400	0
335	20250120	144500	73022500	97400	97400	97400	97400	0
336	20250120	144400	73022500	97400	97400	97400	97400	0
337	20250120	144300	73022500	97400	97400	97400	97400	0
338	20250120	144200	73022500	97400	97400	97400	97400	0
339	20250120	144100	73022500	97400	97400	97400	97400	0
340	20250120	144000	73022500	97400	97400	97400	97400	0
341	20250120	143900	73022500	97400	97400	97400	97400	0
342	20250120	143800	73022500	97400	97400	97400	97400	0
343	20250120	143700	73022500	97400	97400	97400	97400	0
344	20250120	143600	73022500	97400	97400	97400	97400	0
345	20250120	143500	73022500	97400	97400	97400	97400	0
346	20250120	143400	73022500	97400	97400	97400	97400	0
347	20250120	143300	73022500	97400	97400	97400	97400	0
348	20250120	143200	73022500	97400	97500	97500	97400	9
349	20250120	143100	72145500	97600	97600	97600	97600	0
350	20250120	143000	72145500	97600	97600	97600	97600	0
351	20250120	142900	72145500	97600	97600	97600	97600	1
352	20250120	142800	72047900	97600	97600	97600	97600	0
353	20250120	142700	72047900	97600	97600	97600	97600	0
354	20250120	142600	72047900	97600	97600	97600	97600	0
355	20250120	142500	72047900	97600	97600	97600	97600	0
356	20250120	142400	72047900	97600	97600	97600	97600	0
357	20250120	142300	72047900	97600	97600	97600	97600	0
358	20250120	142200	72047900	97600	97600	97600	97600	0
359	20250120	142100	72047900	97600	97600	97600	97600	0
360	20250120	142000	72047900	97600	97600	97600	97600	0
361	20250120	141900	72047900	97600	97600	97600	97600	0
362	20250120	141800	72047900	97600	97600	97600	97600	0
363	20250120	141700	72047900	97600	97600	97600	97600	0
364	20250120	141600	72047900	97600	97600	97600	97600	0
365	20250120	141500	72047900	97600	97600	97600	97600	0
366	20250120	141400	72047900	97600	97600	97600	97600	0
367	20250120	141300	72047900	97600	97600	97600	97600	0
368	20250120	141200	72047900	97600	97700	97700	97600	10
369	20250120	141100	71071800	97900	97900	97900	97900	0
370	20250120	141000	71071800	97900	97900	97900	97900	0
371	20250120	140900	71071800	97900	97900	97900	97900	0
372	20250120	140800	71071800	97900	97900	97900	97900	0
373	20250120	140700	71071800	97900	97900	97900	97900	0
374	20250120	140600	71071800	97900	97900	97900	97900	0
375	20250120	140500	71071800	97900	97900	97900	97900	0
376	20250120	140400	71071800	97900	97900	97900	97900	0
377	20250120	140300	71071800	97900	97900	97900	97900	0
378	20250120	140200	71071800	97900	97900	97900	97900	2
379	20250120	140100	70876000	98000	98000	98000	98000	0
380	20250120	140000	70876000	98000	98000	98000	98000	0
381	20250120	135900	70876000	98000	98000	98000	98000	0
382	20250120	135800	70876000	98000	98000	98000	98000	0
383	20250120	135700	70876000	98000	98000	98000	98000	0
384	20250120	135600	70876000	98000	98000	98000	98000	0
385	20250120	135500	70876000	98000	98000	98000	98000	0
386	20250120	135400	70876000	98000	98000	98000	98000	0
387	20250120	135300	70876000	98000	98000	98000	98000	0
388	20250120	135200	70876000	98000	98000	98000	98000	20
389	20250120	135100	68916000	98000	98000	98000	98000	0
390	20250120	135000	68916000	98000	98000	98000	98000	0
391	20250120	134900	68916000	98000	98000	98000	98000	0
392	20250120	134800	68916000	98000	98000	98000	98000	0
393	20250120	134700	68916000	98000	98000	98000	98000	0
394	20250120	134600	68916000	98000	98000	98000	98000	0
395	20250120	134500	68916000	98000	98000	98000	98000	0
396	20250120	134400	68916000	98000	98000	98000	98000	0
397	20250120	134300	68916000	98000	98000	98000	98000	0
398	20250120	134200	68916000	98000	98000	98000	98000	0
399	20250120	134100	68916000	98000	98000	98000	98000	0
400	20250120	134000	68916000	98000	98000	98000	98000	0
401	20250120	133900	68916000	98000	98000	98000	98000	0
402	20250120	133800	68916000	98000	98000	98000	98000	0
403	20250120	133700	68916000	98000	98000	98000	98000	0
404	20250120	133600	68916000	98000	98000	98000	98000	0
405	20250120	133500	68916000	98000	98000	98000	98000	0
406	20250120	133400	68916000	98000	98000	98000	98000	0
407	20250120	133300	68916000	98000	98000	98000	98000	0
408	20250120	133200	68916000	98000	98000	98000	98000	0
409	20250120	133100	68916000	98000	98000	98000	98000	0
410	20250120	133000	68916000	98000	98000	98000	98000	0
411	20250120	132900	68916000	98000	98000	98000	98000	0
412	20250120	132800	68916000	98000	98000	98000	98000	0
413	20250120	132700	68916000	98000	98000	98000	98000	0
414	20250120	132600	68916000	98000	98000	98000	98000	0
415	20250120	132500	68916000	98000	98000	98000	98000	0
416	20250120	132400	68916000	98000	98000	98000	98000	0
417	20250120	132300	68916000	98000	98000	98000	98000	0
418	20250120	132200	68916000	98000	98000	98000	98000	0
419	20250120	132100	68916000	98000	98000	98000	98000	0
420	20250120	132000	68916000	98000	98000	98000	98000	0
421	20250120	131900	68916000	98000	98000	98000	98000	0
422	20250120	131800	68916000	98000	98000	98000	98000	0
423	20250120	131700	68916000	98000	98000	98000	98000	0
424	20250120	131600	68916000	98000	98000	98000	98000	0
425	20250120	131500	68916000	98000	98000	98000	98000	0
426	20250120	131400	68916000	98000	98000	98000	98000	0
427	20250120	131300	68916000	98000	98000	98000	98000	0
428	20250120	131200	68916000	98000	98000	98000	98000	0
429	20250120	131100	68916000	98000	98000	98000	98000	0
430	20250120	131000	68916000	98000	98000	98000	98000	0
431	20250120	130900	68916000	98000	98000	98000	98000	0
432	20250120	130800	68916000	98000	98000	98000	98000	0
433	20250120	130700	68916000	98000	98000	98000	98000	0
434	20250120	130600	68916000	98000	98000	98000	98000	0
435	20250120	130500	68916000	98000	98000	98000	98000	0
436	20250120	130400	68916000	98000	98000	98000	98000	0
437	20250120	130300	68916000	98000	98000	98000	98000	0
438	20250120	130200	68916000	98000	98000	98000	98000	0
439	20250120	130100	68916000	98000	98000	98000	98000	0
440	20250120	130000	68916000	98000	98000	98000	98000	0
441	20250120	125900	68916000	98000	98000	98000	98000	0
442	20250120	125800	68916000	98000	98000	98000	98000	1
443	20250120	125700	68818000	97900	97900	97900	97900	0
444	20250120	125600	68818000	97900	97900	97900	97900	0
445	20250120	125500	68818000	97900	97900	97900	97900	0
446	20250120	125400	68818000	97900	97900	97900	97900	0
447	20250120	125300	68818000	97900	97900	97900	97900	0
448	20250120	125200	68818000	97900	97900	97900	97900	0
449	20250120	125100	68818000	97900	97900	97900	97900	0
450	20250120	125000	68818000	97900	97900	97900	97900	0
451	20250120	124900	68818000	97900	97900	97900	97900	0
452	20250120	124800	68818000	97900	97900	97900	97900	0
453	20250120	124700	68818000	97900	97900	97900	97900	0
454	20250120	124600	68818000	97900	97900	97900	97900	0
455	20250120	124500	68818000	97900	97900	97900	97900	0
456	20250120	124400	68818000	97900	97900	97900	97900	0
457	20250120	124300	68818000	97900	97900	97900	97900	0
458	20250120	124200	68818000	97900	97900	97900	97900	0
459	20250120	124100	68818000	97900	97900	97900	97900	10
460	20250120	124000	67839000	98000	98000	98000	98000	0
461	20250120	123900	67839000	98000	98000	98000	98000	0
462	20250120	123800	67839000	98000	98000	98000	98000	0
463	20250120	123700	67839000	98000	98000	98000	98000	0
464	20250120	123600	67839000	98000	98000	98000	98000	0
465	20250120	123500	67839000	98000	98000	98000	98000	0
466	20250120	123400	67839000	98000	98000	98000	98000	0
467	20250120	123300	67839000	98000	97900	98000	97900	41
468	20250120	123200	63821900	97600	97600	97600	97600	0
469	20250120	123100	63821900	97600	97600	97600	97600	0
470	20250120	123000	63821900	97600	97600	97600	97600	0
471	20250120	122900	63821900	97600	97600	97600	97600	0
472	20250120	122800	63821900	97600	97600	97600	97600	0
473	20250120	122700	63821900	97600	97600	97600	97600	0
474	20250120	122600	63821900	97600	97600	97600	97600	0
475	20250120	122500	63821900	97600	97600	97600	97600	0
476	20250120	122400	63821900	97600	97600	97600	97600	0
477	20250120	122300	63821900	97600	97600	97600	97600	0
478	20250120	122200	63821900	97600	97600	97600	97600	0
479	20250120	122100	63821900	97600	97600	97600	97600	0
480	20250120	122000	63821900	97600	97600	97600	97600	0
481	20250120	121900	63821900	97600	97600	97600	97600	0
482	20250120	121800	63821900	97600	97600	97600	97600	0
483	20250120	121700	63821900	97600	97600	97600	97600	0
484	20250120	121600	63821900	97600	97600	97600	97600	0
485	20250120	121500	63821900	97600	97600	97600	97600	0
486	20250120	121400	63821900	97600	97600	97600	97600	0
487	20250120	121300	63821900	97600	97600	97600	97600	49
488	20250120	121200	59039500	97600	97600	97600	97600	0
489	20250120	121100	59039500	97600	97600	97600	97600	49
490	20250120	121000	54257100	97900	97900	97900	97900	20
491	20250120	120900	52299100	97900	97800	97900	97800	29
492	20250120	120800	49460200	97500	97500	97500	97500	0
493	20250120	120700	49460200	97500	97500	97500	97500	0
494	20250120	120600	49460200	97500	97500	97500	97500	0
495	20250120	120500	49460200	97500	97500	97500	97500	0
496	20250120	120400	49460200	97500	97500	97500	97500	0
497	20250120	120300	49460200	97500	97500	97500	97500	0
498	20250120	120200	49460200	97500	97500	97500	97500	0
499	20250120	120100	49460200	97500	97500	97500	97500	0
500	20250120	120000	49460200	97500	97500	97500	97500	0
501	20250120	115900	49460200	97500	97500	97500	97500	0
502	20250120	115800	49460200	97500	97500	97500	97500	0
503	20250120	115700	49460200	97500	97500	97500	97500	0
504	20250120	115600	49460200	97500	97500	97500	97500	0
505	20250120	115500	49460200	97500	97500	97500	97500	1
506	20250120	115400	49362700	97700	97700	97700	97700	0
507	20250120	115300	49362700	97700	97700	97700	97700	0
508	20250120	115200	49362700	97700	97700	97700	97700	0
509	20250120	115100	49362700	97700	97700	97700	97700	0
510	20250120	115000	49362700	97700	97700	97700	97700	0
511	20250120	114900	49362700	97700	97700	97700	97700	0
512	20250120	114800	49362700	97700	97700	97700	97700	0
513	20250120	114700	49362700	97700	97700	97700	97700	0
514	20250120	114600	49362700	97700	97700	97700	97700	0
515	20250120	114500	49362700	97700	97700	97700	97700	0
516	20250120	114400	49362700	97700	97700	97700	97700	0
517	20250120	114300	49362700	97700	97700	97700	97700	0
518	20250120	114200	49362700	97700	97700	97700	97700	0
519	20250120	114100	49362700	97700	97700	97700	97700	0
520	20250120	114000	49362700	97700	97700	97700	97700	0
521	20250120	113900	49362700	97700	97700	97700	97700	2
522	20250120	113800	49167300	97700	97700	97700	97700	10
523	20250120	113700	48190300	97700	97700	97700	97700	0
524	20250120	113600	48190300	97700	97700	97700	97700	0
525	20250120	113500	48190300	97700	97700	97700	97700	0
526	20250120	113400	48190300	97700	97700	97700	97700	0
527	20250120	113300	48190300	97700	97700	97700	97700	0
528	20250120	113200	48190300	97700	97700	97700	97700	0
529	20250120	113100	48190300	97700	97700	97700	97700	0
530	20250120	113000	48190300	97700	97700	97700	97700	0
531	20250120	112900	48190300	97700	97700	97700	97700	0
532	20250120	112800	48190300	97700	97700	97700	97700	0
533	20250120	112700	48190300	97700	97700	97700	97700	0
534	20250120	112600	48190300	97700	97700	97700	97700	0
535	20250120	112500	48190300	97700	97700	97700	97700	10
536	20250120	112400	47213300	97700	97700	97700	97700	0
537	20250120	112300	47213300	97700	97700	97700	97700	0
538	20250120	112200	47213300	97700	97700	97700	97700	0
539	20250120	112100	47213300	97700	97700	97700	97700	1
540	20250120	112000	47115600	97700	97700	97700	97700	0
541	20250120	111900	47115600	97700	97700	97700	97700	0
542	20250120	111800	47115600	97700	97700	97700	97700	0
543	20250120	111700	47115600	97700	97700	97700	97700	0
544	20250120	111600	47115600	97700	97700	97700	97700	1
545	20250120	111500	47017900	97700	97700	97700	97700	0
546	20250120	111400	47017900	97700	97800	97800	97700	6
547	20250120	111300	46431300	98000	98000	98000	98000	0
548	20250120	111200	46431300	98000	98000	98000	98000	0
549	20250120	111100	46431300	98000	98000	98000	98000	0
550	20250120	111000	46431300	98000	98000	98000	98000	0
551	20250120	110900	46431300	98000	98000	98000	98000	0
552	20250120	110800	46431300	98000	98000	98000	98000	0
553	20250120	110700	46431300	98000	98000	98000	98000	0
554	20250120	110600	46431300	98000	98000	98000	98000	0
555	20250120	110500	46431300	98000	98000	98000	98000	0
556	20250120	110400	46431300	98000	98000	98000	98000	0
557	20250120	110300	46431300	98000	98000	98000	98000	0
558	20250120	110200	46431300	98000	98000	98000	98000	0
559	20250120	110100	46431300	98000	98000	98000	98000	0
560	20250120	110000	46431300	98000	98000	98000	98000	0
561	20250120	105900	46431300	98000	98000	98000	98000	0
562	20250120	105800	46431300	98000	98000	98000	98000	0
563	20250120	105700	46431300	98000	98000	98000	98000	0
564	20250120	105600	46431300	98000	98000	98000	98000	0
565	20250120	105500	46431300	98000	98000	98000	98000	0
566	20250120	105400	46431300	98000	98000	98000	98000	0
567	20250120	105300	46431300	98000	98000	98000	98000	0
568	20250120	105200	46431300	98000	98000	98000	98000	0
569	20250120	105100	46431300	98000	98000	98000	98000	0
570	20250120	105000	46431300	98000	98000	98000	98000	0
571	20250120	104900	46431300	98000	98000	98000	98000	0
572	20250120	104800	46431300	98000	98000	98000	98000	0
573	20250120	104700	46431300	98000	98000	98000	98000	0
574	20250120	104600	46431300	98000	98000	98000	98000	0
575	20250120	104500	46431300	98000	98000	98000	98000	0
576	20250120	104400	46431300	98000	98000	98000	98000	0
577	20250120	104300	46431300	98000	98000	98000	98000	0
578	20250120	104200	46431300	98000	98000	98000	98000	0
579	20250120	104100	46431300	98000	98000	98000	98000	0
580	20250120	104000	46431300	98000	98000	98000	98000	0
581	20250120	103900	46431300	98000	98000	98000	98000	0
582	20250120	103800	46431300	98000	98000	98000	98000	0
583	20250120	103700	46431300	98000	98000	98000	98000	0
584	20250120	103600	46431300	98000	98000	98000	98000	0
585	20250120	103500	46431300	98000	98000	98000	98000	0
586	20250120	103400	46431300	98000	98000	98000	98000	0
587	20250120	103300	46431300	98000	98000	98000	98000	0
588	20250120	103200	46431300	98000	98000	98000	98000	0
589	20250120	103100	46431300	98000	98000	98000	98000	0
590	20250120	103000	46431300	98000	98000	98000	98000	5
591	20250120	102900	45941300	98000	98000	98000	98000	25
592	20250120	102800	43491300	98000	98000	98000	98000	0
593	20250120	102700	43491300	98000	98000	98000	98000	0
594	20250120	102600	43491300	98000	98000	98000	98000	0
595	20250120	102500	43491300	98000	98000	98000	98000	0
596	20250120	102400	43491300	98000	98000	98000	98000	0
597	20250120	102300	43491300	98000	98000	98000	98000	0
598	20250120	102200	43491300	98000	98000	98000	98000	0
599	20250120	102100	43491300	98000	98000	98000	98000	0
600	20250120	102000	43491300	98000	98000	98000	98000	0
601	20250120	101900	43491300	98000	98000	98000	98000	0
602	20250120	101800	43491300	98000	98000	98000	98000	0
603	20250120	101700	43491300	98000	98000	98000	98000	2
604	20250120	101600	43295300	98000	98000	98000	98000	1
605	20250120	101500	43197300	98000	98000	98000	98000	0
606	20250120	101400	43197300	98000	98000	98000	98000	0
607	20250120	101300	43197300	98000	98000	98000	98000	1
608	20250120	101200	43099300	98000	98000	98000	98000	0
609	20250120	101100	43099300	98000	98000	98000	98000	0
610	20250120	101000	43099300	98000	98000	98000	98000	0
611	20250120	100900	43099300	98000	98000	98000	98000	0
612	20250120	100800	43099300	98000	98000	98000	98000	0
613	20250120	100700	43099300	98000	98000	98000	98000	0
614	20250120	100600	43099300	98000	98000	98000	98000	5
615	20250120	100500	42609300	98000	98000	98000	98000	0
616	20250120	100400	42609300	98000	98000	98000	98000	0
617	20250120	100300	42609300	98000	98000	98000	98000	0
618	20250120	100200	42609300	98000	98000	98000	98000	0
619	20250120	100100	42609300	98000	98000	98000	98000	0
620	20250120	100000	42609300	98000	98000	98000	98000	1
621	20250120	095900	42511300	98000	98000	98000	98000	1
622	20250120	095800	42413300	98000	98000	98000	98000	0
623	20250120	095700	42413300	98000	98000	98000	98000	0
624	20250120	095600	42413300	98000	98000	98000	98000	0
625	20250120	095500	42413300	98000	98000	98000	98000	0
626	20250120	095400	42413300	98000	98000	98000	98000	10
627	20250120	095300	41433300	98000	97800	98000	97800	30
628	20250120	095200	38494900	97800	97500	97800	97500	3
629	20250120	095100	38201800	97500	97500	97500	97500	0
630	20250120	095000	38201800	97500	97500	97500	97500	0
631	20250120	094900	38201800	97500	97500	97500	97500	0
632	20250120	094800	38201800	97500	97500	97500	97500	0
633	20250120	094700	38201800	97500	97500	97500	97500	0
634	20250120	094600	38201800	97500	97500	97500	97500	0
635	20250120	094500	38201800	97500	97500	97500	97500	0
636	20250120	094400	38201800	97500	97400	97500	97400	2
637	20250120	094300	38006900	97400	97300	97400	97300	13
638	20250120	094200	36741900	97400	97500	97500	97400	5
639	20250120	094100	36254500	97400	97400	97400	97400	9
640	20250120	094000	35377900	97500	97500	97500	97500	5
641	20250120	093900	34890400	97200	97200	97200	97200	0
642	20250120	093800	34890400	97200	97200	97200	97200	0
643	20250120	093700	34890400	97200	97200	97200	97200	0
644	20250120	093600	34890400	97200	97200	97200	97200	0
645	20250120	093500	34890400	97200	97200	97200	97200	0
646	20250120	093400	34890400	97200	97200	97200	97200	0
647	20250120	093300	34890400	97200	97200	97200	97200	0
648	20250120	093200	34890400	97200	97200	97200	97200	1
649	20250120	093100	34793200	97600	97600	97600	97600	0
650	20250120	093000	34793200	97600	97600	97600	97600	2
651	20250120	092900	34598000	97300	97300	97300	97300	33
652	20250120	092800	31387100	97200	97200	97200	97200	0
653	20250120	092700	31387100	97200	97200	97200	97200	1
654	20250120	092600	31289900	97300	97300	97300	97300	0
655	20250120	092500	31289900	97300	97300	97300	97300	0
656	20250120	092400	31289900	97300	97300	97300	97300	1
657	20250120	092300	31192600	97400	97400	97400	97400	3
658	20250120	092200	30900400	97300	97300	97300	97300	0
659	20250120	092100	30900400	97300	97300	97300	97300	41
660	20250120	092000	26911100	97300	97300	97300	97300	6
661	20250120	091900	26327300	97400	97400	97400	97400	4
662	20250120	091800	25937700	97500	97500	97500	97500	0
663	20250120	091700	25937700	97500	97500	97500	97500	10
664	20250120	091600	24962700	97600	97600	98000	97600	26
665	20250120	091500	22417700	97600	97900	97900	97600	63
666	20250120	091400	16268000	98000	98000	98000	98000	0
667	20250120	091300	16268000	98000	98000	98000	98000	0
668	20250120	091200	16268000	98000	98000	98000	98000	0
669	20250120	091100	16268000	98000	98000	98000	98000	0
670	20250120	091000	16268000	98000	98000	98000	98000	0
671	20250120	090900	16268000	98000	98000	98000	98000	0
672	20250120	090800	16268000	98000	98000	98000	98000	0
673	20250120	090700	16268000	98000	98000	98000	98000	0
674	20250120	090600	16268000	98000	97900	98000	97900	106
675	20250120	090500	5884900	97800	97800	97800	97800	0
676	20250120	090400	5884900	97800	97800	97800	97800	11
677	20250120	090300	4809100	97900	97900	97900	97900	1
678	20250120	090200	4711200	97900	98000	98000	97900	10
679	20250120	090100	3731600	98200	98200	98200	98200	12
680	20250120	090000	2553200	98200	98200	98200	98200	26