KissMeData/120030/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201300	161783700	97000	97000	97000	97000	33
3	20250102	201200	161783700	97000	97000	97000	97000	0
4	20250102	201100	161783700	97000	97000	97000	97000	0
5	20250102	201000	161783700	97000	97000	97000	97000	0
6	20250102	200900	161783700	97000	97000	97000	97000	0
7	20250102	200800	161783700	97000	97000	97000	97000	0
8	20250102	200700	161783700	97000	97000	97000	97000	0
9	20250102	200600	161783700	97000	97000	97000	97000	0
10	20250102	200500	161783700	97000	97000	97000	97000	0
11	20250102	200400	161783700	97000	97000	97000	97000	0
12	20250102	200300	161783700	97000	97000	97000	97000	0
13	20250102	200200	161783700	97000	97000	97000	97000	0
14	20250102	200100	161783700	97000	97000	97000	97000	0
15	20250102	200000	161783700	97000	97000	97000	97000	0
16	20250102	195900	161783700	97000	97000	97000	97000	0
17	20250102	195800	161783700	97000	97000	97000	97000	0
18	20250102	195700	161783700	97000	97000	97000	97000	0
19	20250102	195600	161783700	97000	97000	97000	97000	0
20	20250102	195500	161783700	97000	97000	97000	97000	0
21	20250102	195400	161783700	97000	97000	97000	97000	0
22	20250102	195300	161783700	97000	97000	97000	97000	0
23	20250102	195200	161783700	97000	97000	97000	97000	0
24	20250102	195100	161783700	97000	97000	97000	97000	0
25	20250102	195000	161783700	97000	97000	97000	97000	0
26	20250102	194900	161783700	97000	97000	97000	97000	0
27	20250102	194800	161783700	97000	97000	97000	97000	0
28	20250102	194700	161783700	97000	97000	97000	97000	0
29	20250102	194600	161783700	97000	97000	97000	97000	0
30	20250102	194500	161783700	97000	97000	97000	97000	0
31	20250102	194400	161783700	97000	97000	97000	97000	0
32	20250102	194300	161783700	97000	97000	97000	97000	33
33	20250102	194200	161783700	97000	97000	97000	97000	0
34	20250102	194100	161783700	97000	97000	97000	97000	0
35	20250102	194000	161783700	97000	97000	97000	97000	0
36	20250102	193900	161783700	97000	97000	97000	97000	0
37	20250102	193800	161783700	97000	97000	97000	97000	0
38	20250102	193700	161783700	97000	97000	97000	97000	0
39	20250102	193600	161783700	97000	97000	97000	97000	0
40	20250102	193500	161783700	97000	97000	97000	97000	0
41	20250102	193400	161783700	97000	97000	97000	97000	0
42	20250102	193300	161783700	97000	97000	97000	97000	0
43	20250102	193200	161783700	97000	97000	97000	97000	0
44	20250102	193100	161783700	97000	97000	97000	97000	0
45	20250102	193000	161783700	97000	97000	97000	97000	0
46	20250102	192900	161783700	97000	97000	97000	97000	0
47	20250102	192800	161783700	97000	97000	97000	97000	0
48	20250102	192700	161783700	97000	97000	97000	97000	0
49	20250102	192600	161783700	97000	97000	97000	97000	0
50	20250102	192500	161783700	97000	97000	97000	97000	0
51	20250102	192400	161783700	97000	97000	97000	97000	0
52	20250102	192300	161783700	97000	97000	97000	97000	0
53	20250102	192200	161783700	97000	97000	97000	97000	0
54	20250102	192100	161783700	97000	97000	97000	97000	0
55	20250102	192000	161783700	97000	97000	97000	97000	0
56	20250102	191900	161783700	97000	97000	97000	97000	0
57	20250102	191800	161783700	97000	97000	97000	97000	0
58	20250102	191700	161783700	97000	97000	97000	97000	0
59	20250102	191600	161783700	97000	97000	97000	97000	0
60	20250102	191500	161783700	97000	97000	97000	97000	0
61	20250102	191400	161783700	97000	97000	97000	97000	0
62	20250102	191300	161783700	97000	97000	97000	97000	33
63	20250102	191200	161783700	97000	97000	97000	97000	0
64	20250102	191100	161783700	97000	97000	97000	97000	0
65	20250102	191000	161783700	97000	97000	97000	97000	0
66	20250102	190900	161783700	97000	97000	97000	97000	0
67	20250102	190800	161783700	97000	97000	97000	97000	0
68	20250102	190700	161783700	97000	97000	97000	97000	0
69	20250102	190600	161783700	97000	97000	97000	97000	0
70	20250102	190500	161783700	97000	97000	97000	97000	0
71	20250102	190400	161783700	97000	97000	97000	97000	0
72	20250102	190300	161783700	97000	97000	97000	97000	0
73	20250102	190200	161783700	97000	97000	97000	97000	0
74	20250102	190100	161783700	97000	97000	97000	97000	0
75	20250102	190000	161783700	97000	97000	97000	97000	0
76	20250102	185900	161783700	97000	97000	97000	97000	0
77	20250102	185800	161783700	97000	97000	97000	97000	0
78	20250102	185700	161783700	97000	97000	97000	97000	0
79	20250102	185600	161783700	97000	97000	97000	97000	0
80	20250102	185500	161783700	97000	97000	97000	97000	0
81	20250102	185400	161783700	97000	97000	97000	97000	0
82	20250102	185300	161783700	97000	97000	97000	97000	0
83	20250102	185200	161783700	97000	97000	97000	97000	0
84	20250102	185100	161783700	97000	97000	97000	97000	0
85	20250102	185000	161783700	97000	97000	97000	97000	0
86	20250102	184900	161783700	97000	97000	97000	97000	0
87	20250102	184800	161783700	97000	97000	97000	97000	0
88	20250102	184700	161783700	97000	97000	97000	97000	0
89	20250102	184600	161783700	97000	97000	97000	97000	0
90	20250102	184500	161783700	97000	97000	97000	97000	0
91	20250102	184400	161783700	97000	97000	97000	97000	0
92	20250102	184300	161783700	97000	97000	97000	97000	33
93	20250102	184200	161783700	97000	97000	97000	97000	0
94	20250102	184100	161783700	97000	97000	97000	97000	0
95	20250102	184000	161783700	97000	97000	97000	97000	0
96	20250102	183900	161783700	97000	97000	97000	97000	0
97	20250102	183800	161783700	97000	97000	97000	97000	0
98	20250102	183700	161783700	97000	97000	97000	97000	0
99	20250102	183600	161783700	97000	97000	97000	97000	0
100	20250102	183500	161783700	97000	97000	97000	97000	0
101	20250102	183400	161783700	97000	97000	97000	97000	0
102	20250102	183300	161783700	97000	97000	97000	97000	0
103	20250102	183200	161783700	97000	97000	97000	97000	0
104	20250102	183100	161783700	97000	97000	97000	97000	0
105	20250102	183000	161783700	97000	97000	97000	97000	0
106	20250102	182900	161783700	97000	97000	97000	97000	0
107	20250102	182800	161783700	97000	97000	97000	97000	0
108	20250102	182700	161783700	97000	97000	97000	97000	0
109	20250102	182600	161783700	97000	97000	97000	97000	0
110	20250102	182500	161783700	97000	97000	97000	97000	0
111	20250102	182400	161783700	97000	97000	97000	97000	0
112	20250102	182300	161783700	97000	97000	97000	97000	0
113	20250102	182200	161783700	97000	97000	97000	97000	0
114	20250102	182100	161783700	97000	97000	97000	97000	0
115	20250102	182000	161783700	97000	97000	97000	97000	0
116	20250102	181900	161783700	97000	97000	97000	97000	0
117	20250102	181800	161783700	97000	97000	97000	97000	0
118	20250102	181700	161783700	97000	97000	97000	97000	0
119	20250102	181600	161783700	97000	97000	97000	97000	0
120	20250102	181500	161783700	97000	97000	97000	97000	0
121	20250102	181400	161783700	97000	97000	97000	97000	0
122	20250102	181300	161783700	97000	97000	97000	97000	33
123	20250102	181200	161783700	97000	97000	97000	97000	0
124	20250102	181100	161783700	97000	97000	97000	97000	0
125	20250102	181000	161783700	97000	97000	97000	97000	0
126	20250102	180900	161783700	97000	97000	97000	97000	0
127	20250102	180800	161783700	97000	97000	97000	97000	0
128	20250102	180700	161783700	97000	97000	97000	97000	0
129	20250102	180600	161783700	97000	97000	97000	97000	0
130	20250102	180500	161783700	97000	97000	97000	97000	0
131	20250102	180400	161783700	97000	97000	97000	97000	0
132	20250102	180300	161783700	97000	97000	97000	97000	0
133	20250102	180200	161783700	97000	97000	97000	97000	0
134	20250102	180100	161783700	97000	97000	97000	97000	0
135	20250102	180000	161783700	97000	97000	97000	97000	0
136	20250102	175900	161783700	97000	97000	97000	97000	0
137	20250102	175800	161783700	97000	97000	97000	97000	0
138	20250102	175700	161783700	97000	97000	97000	97000	0
139	20250102	175600	161783700	97000	97000	97000	97000	0
140	20250102	175500	161783700	97000	97000	97000	97000	0
141	20250102	175400	161783700	97000	97000	97000	97000	0
142	20250102	175300	161783700	97000	97000	97000	97000	0
143	20250102	175200	161783700	97000	97000	97000	97000	0
144	20250102	175100	161783700	97000	97000	97000	97000	0
145	20250102	175000	161783700	97000	97000	97000	97000	0
146	20250102	174900	161783700	97000	97000	97000	97000	0
147	20250102	174800	161783700	97000	97000	97000	97000	0
148	20250102	174700	161783700	97000	97000	97000	97000	0
149	20250102	174600	161783700	97000	97000	97000	97000	0
150	20250102	174500	161783700	97000	97000	97000	97000	0
151	20250102	174400	161783700	97000	97000	97000	97000	0
152	20250102	174300	161783700	97000	97000	97000	97000	33
153	20250102	174200	161783700	97000	97000	97000	97000	0
154	20250102	174100	161783700	97000	97000	97000	97000	0
155	20250102	174000	161783700	97000	97000	97000	97000	0
156	20250102	173900	161783700	97000	97000	97000	97000	0
157	20250102	173800	161783700	97000	97000	97000	97000	0
158	20250102	173700	161783700	97000	97000	97000	97000	0
159	20250102	173600	161783700	97000	97000	97000	97000	0
160	20250102	173500	161783700	97000	97000	97000	97000	0
161	20250102	173400	161783700	97000	97000	97000	97000	0
162	20250102	173300	161783700	97000	97000	97000	97000	0
163	20250102	173200	161783700	97000	97000	97000	97000	0
164	20250102	173100	161783700	97000	97000	97000	97000	0
165	20250102	173000	161783700	97000	97000	97000	97000	0
166	20250102	172900	161783700	97000	97000	97000	97000	0
167	20250102	172800	161783700	97000	97000	97000	97000	0
168	20250102	172700	161783700	97000	97000	97000	97000	0
169	20250102	172600	161783700	97000	97000	97000	97000	0
170	20250102	172500	161783700	97000	97000	97000	97000	0
171	20250102	172400	161783700	97000	97000	97000	97000	0
172	20250102	172300	161783700	97000	97000	97000	97000	0
173	20250102	172200	161783700	97000	97000	97000	97000	0
174	20250102	172100	161783700	97000	97000	97000	97000	0
175	20250102	172000	161783700	97000	97000	97000	97000	0
176	20250102	171900	161783700	97000	97000	97000	97000	0
177	20250102	171800	161783700	97000	97000	97000	97000	0
178	20250102	171700	161783700	97000	97000	97000	97000	0
179	20250102	171600	161783700	97000	97000	97000	97000	0
180	20250102	171500	161783700	97000	97000	97000	97000	0
181	20250102	171400	161783700	97000	97000	97000	97000	0
182	20250102	171300	161783700	97000	97000	97000	97000	33
183	20250102	171200	161783700	97000	97000	97000	97000	0
184	20250102	171100	161783700	97000	97000	97000	97000	0
185	20250102	171000	161783700	97000	97000	97000	97000	0
186	20250102	170900	161783700	97000	97000	97000	97000	0
187	20250102	170800	161783700	97000	97000	97000	97000	0
188	20250102	170700	161783700	97000	97000	97000	97000	0
189	20250102	170600	161783700	97000	97000	97000	97000	0
190	20250102	170500	161783700	97000	97000	97000	97000	0
191	20250102	170400	161783700	97000	97000	97000	97000	0
192	20250102	170300	161783700	97000	97000	97000	97000	0
193	20250102	170200	161783700	97000	97000	97000	97000	0
194	20250102	170100	161783700	97000	97000	97000	97000	0
195	20250102	170000	161783700	97000	97000	97000	97000	0
196	20250102	165900	161783700	97000	97000	97000	97000	0
197	20250102	165800	161783700	97000	97000	97000	97000	0
198	20250102	165700	161783700	97000	97000	97000	97000	0
199	20250102	165600	161783700	97000	97000	97000	97000	0
200	20250102	165500	161783700	97000	97000	97000	97000	0
201	20250102	165400	161783700	97000	97000	97000	97000	0
202	20250102	165300	161783700	97000	97000	97000	97000	0
203	20250102	165200	161783700	97000	97000	97000	97000	0
204	20250102	165100	161783700	97000	97000	97000	97000	0
205	20250102	165000	161783700	97000	97000	97000	97000	0
206	20250102	164900	161783700	97000	97000	97000	97000	0
207	20250102	164800	161783700	97000	97000	97000	97000	0
208	20250102	164700	161783700	97000	97000	97000	97000	0
209	20250102	164600	161783700	97000	97000	97000	97000	0
210	20250102	164500	161783700	97000	97000	97000	97000	0
211	20250102	164400	161783700	97000	97000	97000	97000	0
212	20250102	164300	161783700	97000	97000	97000	97000	33
213	20250102	164200	161783700	97000	97000	97000	97000	0
214	20250102	164100	161783700	97000	97000	97000	97000	0
215	20250102	164000	161783700	97000	97000	97000	97000	0
216	20250102	163900	161783700	97000	97000	97000	97000	0
217	20250102	163800	161783700	97000	97000	97000	97000	0
218	20250102	163700	161783700	97000	97000	97000	97000	0
219	20250102	163600	161783700	97000	97000	97000	97000	0
220	20250102	163500	161783700	97000	97000	97000	97000	0
221	20250102	163400	161783700	97000	97000	97000	97000	0
222	20250102	163300	161783700	97000	97000	97000	97000	0
223	20250102	163200	161783700	97000	97000	97000	97000	0
224	20250102	163100	161783700	97000	97000	97000	97000	0
225	20250102	163000	161783700	97000	97000	97000	97000	0
226	20250102	162900	161783700	97000	97000	97000	97000	0
227	20250102	162800	161783700	97000	97000	97000	97000	0
228	20250102	162700	161783700	97000	97000	97000	97000	0
229	20250102	162600	161783700	97000	97000	97000	97000	0
230	20250102	162500	161783700	97000	97000	97000	97000	0
231	20250102	162400	161783700	97000	97000	97000	97000	0
232	20250102	162300	161783700	97000	97000	97000	97000	0
233	20250102	162200	161783700	97000	97000	97000	97000	0
234	20250102	162100	161783700	97000	97000	97000	97000	0
235	20250102	162000	161783700	97000	97000	97000	97000	0
236	20250102	161900	161783700	97000	97000	97000	97000	0
237	20250102	161800	161783700	97000	97000	97000	97000	0
238	20250102	161700	161783700	97000	97000	97000	97000	0
239	20250102	161600	161783700	97000	97000	97000	97000	0
240	20250102	161500	161783700	97000	97000	97000	97000	0
241	20250102	161400	161783700	97000	97000	97000	97000	0
242	20250102	161300	161783700	97000	97000	97000	97000	33
243	20250102	161200	161783700	97000	97000	97000	97000	0
244	20250102	161100	161783700	97000	97000	97000	97000	0
245	20250102	161000	161783700	97000	97000	97000	97000	0
246	20250102	160900	161783700	97000	97000	97000	97000	0
247	20250102	160800	161783700	97000	97000	97000	97000	0
248	20250102	160700	161783700	97000	97000	97000	97000	0
249	20250102	160600	161783700	97000	97000	97000	97000	0
250	20250102	160500	161783700	97000	97000	97000	97000	0
251	20250102	160400	161783700	97000	97000	97000	97000	0
252	20250102	160300	161783700	97000	97000	97000	97000	0
253	20250102	160200	161783700	97000	97000	97000	97000	0
254	20250102	160100	161783700	97000	97000	97000	97000	0
255	20250102	160000	161783700	97000	97000	97000	97000	0
256	20250102	155900	161783700	97000	97000	97000	97000	0
257	20250102	155800	161783700	97000	97000	97000	97000	0
258	20250102	155700	161783700	97000	97000	97000	97000	0
259	20250102	155600	161783700	97000	97000	97000	97000	0
260	20250102	155500	161783700	97000	97000	97000	97000	0
261	20250102	155400	161783700	97000	97000	97000	97000	0
262	20250102	155300	161783700	97000	97000	97000	97000	0
263	20250102	155200	161783700	97000	97000	97000	97000	0
264	20250102	155100	161783700	97000	97000	97000	97000	0
265	20250102	155000	161783700	97000	97000	97000	97000	0
266	20250102	154900	161783700	97000	97000	97000	97000	0
267	20250102	154800	161783700	97000	97000	97000	97000	0
268	20250102	154700	161783700	97000	97000	97000	97000	0
269	20250102	154600	161783700	97000	97000	97000	97000	0
270	20250102	154500	161783700	97000	97000	97000	97000	0
271	20250102	154400	161783700	97000	97000	97000	97000	0
272	20250102	154300	161783700	97000	97000	97000	97000	33
273	20250102	154200	161783700	97000	97000	97000	97000	0
274	20250102	154100	161783700	97000	97000	97000	97000	0
275	20250102	154000	161783700	97000	97000	97000	97000	0
276	20250102	153900	161783700	97000	97000	97000	97000	0
277	20250102	153800	161783700	97000	97000	97000	97000	0
278	20250102	153700	161783700	97000	97000	97000	97000	0
279	20250102	153600	161783700	97000	97000	97000	97000	0
280	20250102	153500	161783700	97000	97000	97000	97000	0
281	20250102	153400	161783700	97000	97000	97000	97000	0
282	20250102	153300	161783700	97000	97000	97000	97000	0
283	20250102	153200	161783700	97000	97000	97000	97000	0
284	20250102	153100	161783700	97000	97000	97000	97000	0
285	20250102	153000	161783700	97000	97000	97000	97000	33
286	20250102	152900	158582700	97000	97000	97000	97000	0
287	20250102	152800	158582700	97000	97000	97000	97000	0
288	20250102	152700	158582700	97000	97000	97000	97000	0
289	20250102	152600	158582700	97000	97000	97000	97000	0
290	20250102	152500	158582700	97000	97000	97000	97000	0
291	20250102	152400	158582700	97000	97000	97000	97000	0
292	20250102	152300	158582700	97000	97000	97000	97000	0
293	20250102	152200	158582700	97000	97000	97000	97000	0
294	20250102	152100	158582700	97000	97000	97000	97000	0
295	20250102	152000	158582700	97000	97000	97000	97000	0
296	20250102	151900	158582700	97000	97000	97000	97000	0
297	20250102	151800	158582700	97000	97000	97000	97000	45
298	20250102	151700	154217700	97000	97000	97000	97000	3
299	20250102	151600	153926700	96400	96900	96900	96400	7
300	20250102	151500	153251000	96600	96600	96600	96600	0
301	20250102	151400	153251000	96600	96600	96600	96600	0
302	20250102	151300	153251000	96600	96600	96600	96600	1
303	20250102	151200	153154400	96600	96600	96600	96600	0
304	20250102	151100	153154400	96600	96600	96600	96600	2
305	20250102	151000	152961200	96800	96800	96800	96800	1
306	20250102	150900	152864400	97100	97100	97100	97100	0
307	20250102	150800	152864400	97100	97100	97100	97100	1
308	20250102	150700	152767300	97200	97200	97200	97200	0
309	20250102	150600	152767300	97200	97200	97200	97200	0
310	20250102	150500	152767300	97200	97200	97200	97200	9
311	20250102	150400	151892500	96800	96800	96800	96800	0
312	20250102	150300	151892500	96800	96800	96800	96800	19
313	20250102	150200	150053300	96800	96800	96800	96800	0
314	20250102	150100	150053300	96800	96800	96800	96800	0
315	20250102	150000	150053300	96800	97200	97200	96800	47
316	20250102	145900	145503100	97200	97200	97200	97200	0
317	20250102	145800	145503100	97200	97200	97200	97200	0
318	20250102	145700	145503100	97200	97200	97200	97200	1
319	20250102	145600	145405900	97200	97200	97200	97200	0
320	20250102	145500	145405900	97200	97200	97200	97200	0
321	20250102	145400	145405900	97200	97200	97200	97200	3
322	20250102	145300	145114300	97200	97200	97200	97200	0
323	20250102	145200	145114300	97200	97200	97200	97200	1
324	20250102	145100	145017100	97000	97000	97000	97000	2
325	20250102	145000	144823100	97200	97200	97200	97200	1
326	20250102	144900	144725900	97200	97200	97200	97200	2
327	20250102	144800	144531500	97200	97200	97200	97200	1
328	20250102	144700	144434300	97200	97200	97200	97200	2
329	20250102	144600	144239900	97200	97200	97200	97200	1
330	20250102	144500	144142700	97200	97200	97200	97200	1
331	20250102	144400	144045500	97200	97200	97200	97200	3
332	20250102	144300	143753900	97200	97200	97200	97200	0
333	20250102	144200	143753900	97200	97200	97200	97200	1
334	20250102	144100	143656700	97200	97300	97300	97200	3
335	20250102	144000	143365000	97300	97300	97300	97300	1
336	20250102	143900	143267700	97300	97300	97300	97300	2
337	20250102	143800	143073100	97200	97200	97200	97200	10
338	20250102	143700	142101100	97200	97200	97200	97200	1
339	20250102	143600	142003900	97200	97300	97300	97200	4
340	20250102	143500	141615000	97300	97300	97300	97300	1
341	20250102	143400	141517700	97400	97400	97400	97400	3
342	20250102	143300	141225500	97400	97400	97400	97400	3
343	20250102	143200	140933300	97400	97400	97400	97400	11
344	20250102	143100	139861900	97400	97300	97400	97300	4
345	20250102	143000	139472600	97200	97100	97200	97100	45
346	20250102	142900	135099300	97100	97100	97100	97100	1
347	20250102	142800	135002200	97100	97100	97100	97100	2
348	20250102	142700	134808000	97100	97100	97100	97100	1
349	20250102	142600	134710900	97100	97100	97100	97100	1
350	20250102	142500	134613800	97100	97100	97100	97100	2
351	20250102	142400	134419600	97100	97100	97100	97100	1
352	20250102	142300	134322500	97100	97100	97100	97100	2
353	20250102	142200	134128300	97100	97100	97100	97100	1
354	20250102	142100	134031200	97100	97100	97100	97100	1
355	20250102	142000	133934100	97100	97100	97100	97100	1
356	20250102	141900	133837000	97100	97100	97100	97100	1
357	20250102	141800	133739900	97100	97200	97200	97100	4
358	20250102	141700	133351400	97100	97100	97100	97100	1
359	20250102	141600	133254300	97100	97100	97100	97100	0
360	20250102	141500	133254300	97100	97100	97100	97100	4
361	20250102	141400	132865900	96700	96700	96700	96700	0
362	20250102	141300	132865900	96700	96700	96700	96700	0
363	20250102	141200	132865900	96700	97100	97100	96700	7
364	20250102	141100	132188100	97100	97100	97100	97100	1
365	20250102	141000	132091000	97100	97100	97100	97100	2
366	20250102	140900	131896800	97100	97100	97100	97100	1
367	20250102	140800	131799700	97100	97100	97100	97100	1
368	20250102	140700	131702600	97100	97100	97100	97100	2
369	20250102	140600	131508400	97100	97100	97100	97100	1
370	20250102	140500	131411300	97100	97100	97100	97100	1
371	20250102	140400	131314200	97100	97100	97100	97100	2
372	20250102	140300	131120000	97100	97100	97100	97100	1
373	20250102	140200	131022900	97100	97100	97100	96800	6
374	20250102	140100	130441200	97100	97100	97100	97100	1
375	20250102	140000	130344100	97100	97100	97100	97100	1
376	20250102	135900	130247000	97100	97100	97100	97100	2
377	20250102	135800	130052800	97100	97100	97100	97100	1
378	20250102	135700	129955700	97100	97100	97100	97100	2
379	20250102	135600	129761500	97100	97100	97100	97100	1
380	20250102	135500	129664400	97100	97100	97100	97100	2
381	20250102	135400	129470200	97100	97100	97100	97100	1
382	20250102	135300	129373100	96600	96600	96600	96600	0
383	20250102	135200	129373100	96600	96600	96600	96600	0
384	20250102	135100	129373100	96600	96600	96600	96600	0
385	20250102	135000	129373100	96600	97000	97000	96600	14
386	20250102	134900	128019700	97100	97100	97100	97100	2
387	20250102	134800	127825500	97000	97000	97000	97000	2
388	20250102	134700	127631500	97000	97000	97000	97000	1
389	20250102	134600	127534500	97000	97000	97000	97000	1
390	20250102	134500	127437500	97000	97000	97000	97000	2
391	20250102	134400	127243500	97000	97000	97000	97000	0
392	20250102	134300	127243500	97000	97000	97000	97000	2
393	20250102	134200	127049500	97000	97000	97000	97000	1
394	20250102	134100	126952500	97000	97000	97000	97000	2
395	20250102	134000	126758500	97000	97200	97200	97000	4
396	20250102	133900	126370100	97200	97200	97200	97200	1
397	20250102	133800	126272900	97200	97200	97200	97200	2
398	20250102	133700	126078500	97200	97200	97200	97200	1
399	20250102	133600	125981300	97200	97200	97200	97200	11
400	20250102	133500	124912100	97200	97200	97200	97200	2
401	20250102	133400	124717700	97200	97200	97200	97200	13
402	20250102	133300	123454100	97200	97200	97200	97200	3
403	20250102	133200	123162500	97200	97200	97200	97200	1
404	20250102	133100	123065300	97200	97200	97200	97200	1
405	20250102	133000	122968100	97200	97200	97200	97200	1
406	20250102	132900	122870900	97200	97200	97200	97200	1
407	20250102	132800	122773700	97200	97100	97200	97100	4
408	20250102	132700	122385200	97100	97100	97100	97100	0
409	20250102	132600	122385200	97100	97100	97100	97100	0
410	20250102	132500	122385200	97100	97100	97100	97100	2
411	20250102	132400	122191000	97100	97000	97100	97000	18
412	20250102	132300	120443600	97000	97000	97000	97000	1
413	20250102	132200	120346600	97000	97200	97200	97000	6
414	20250102	132100	119764000	97100	97100	97100	97100	0
415	20250102	132000	119764000	97100	97100	97100	97100	0
416	20250102	131900	119764000	97100	97100	97100	97100	4
417	20250102	131800	119375600	97200	97200	97200	97200	1
418	20250102	131700	119278400	97200	97200	97200	97200	6
419	20250102	131600	118695200	97100	97100	97100	97100	19
420	20250102	131500	116850300	97000	97000	97000	97000	0
421	20250102	131400	116850300	97000	97000	97000	97000	2
422	20250102	131300	116656300	97000	97100	97100	97000	4
423	20250102	131200	116268200	97100	97100	97100	97100	2
424	20250102	131100	116074000	97100	97100	97100	97100	2
425	20250102	131000	115879800	97100	97100	97100	97100	1
426	20250102	130900	115782700	97000	97000	97000	97000	0
427	20250102	130800	115782700	97000	97000	97000	97000	2
428	20250102	130700	115588700	97100	97100	97100	97100	1
429	20250102	130600	115491600	97100	97100	97100	97100	1
430	20250102	130500	115394500	97100	97100	97100	97100	1
431	20250102	130400	115297400	97100	97100	97100	97100	4
432	20250102	130300	114909000	97000	97000	97000	97000	1
433	20250102	130200	114812000	97000	96900	97000	96900	71
434	20250102	130100	107930400	96900	96900	96900	96900	2
435	20250102	130000	107736600	96900	96900	96900	96900	1
436	20250102	125900	107639700	96900	96900	96900	96900	2
437	20250102	125800	107445900	96900	96900	96900	96900	2
438	20250102	125700	107252100	96900	96900	96900	96900	1
439	20250102	125600	107155200	96800	96800	96800	96800	0
440	20250102	125500	107155200	96800	96800	96800	96800	2
441	20250102	125400	106961600	96900	96900	96900	96900	2
442	20250102	125300	106767800	96900	96900	96900	96900	1
443	20250102	125200	106670900	96800	96800	96800	96800	1
444	20250102	125100	106574100	96800	96900	96900	96800	2
445	20250102	125000	106380400	96800	96900	96900	96800	2
446	20250102	124900	106186700	96900	96900	96900	96900	1
447	20250102	124800	106089800	96900	96800	96900	96800	2
448	20250102	124700	105896100	96800	96800	96800	96800	1
449	20250102	124600	105799300	96800	96800	96800	96800	1
450	20250102	124500	105702500	96800	96800	96800	96800	2
451	20250102	124400	105508900	96800	96800	96800	96800	1
452	20250102	124300	105412100	96800	96800	96800	96800	2
453	20250102	124200	105218500	96800	96800	96800	96800	1
454	20250102	124100	105121700	96800	96800	96800	96800	1
455	20250102	124000	105024900	96800	96800	96800	96800	2
456	20250102	123900	104831300	96800	96800	96800	96800	1
457	20250102	123800	104734500	96800	96800	96800	96800	2
458	20250102	123700	104540900	96800	96800	96800	96800	1
459	20250102	123600	104444100	96800	96800	96800	96800	1
460	20250102	123500	104347300	96800	96700	96800	96700	5
461	20250102	123400	103863600	96700	96700	96700	96700	1
462	20250102	123300	103766900	96700	96700	96700	96700	1
463	20250102	123200	103670200	96700	96700	96700	96700	2
464	20250102	123100	103476800	96700	96700	96700	96700	1
465	20250102	123000	103380100	96700	96700	96700	96700	2
466	20250102	122900	103186700	96700	96700	96700	96700	1
467	20250102	122800	103090000	96700	96700	96700	96700	1
468	20250102	122700	102993300	96700	96700	96700	96700	2
469	20250102	122600	102799900	96700	96700	96700	96700	1
470	20250102	122500	102703200	96700	96700	96700	96700	1
471	20250102	122400	102606500	96700	96700	96700	96700	2
472	20250102	122300	102413100	96700	96700	96700	96700	1
473	20250102	122200	102316400	96700	96700	96700	96700	2
474	20250102	122100	102123000	96300	96600	96600	96300	2
475	20250102	122000	101930100	96600	96600	96600	96600	1
476	20250102	121900	101833500	96600	96600	96600	96600	2
477	20250102	121800	101640300	96600	96600	96600	96600	1
478	20250102	121700	101543700	96600	96600	96600	96600	1
479	20250102	121600	101447100	96600	96600	96600	96600	2
480	20250102	121500	101253900	96600	96600	96600	96600	1
481	20250102	121400	101157300	96600	96600	96600	96600	4
482	20250102	121300	100770900	96200	96200	96200	96200	0
483	20250102	121200	100770900	96200	96200	96200	96200	3
484	20250102	121100	100482300	96600	96600	96600	96600	2
485	20250102	121000	100289100	96600	96600	96600	96600	1
486	20250102	120900	100192500	96600	96600	96600	96600	2
487	20250102	120800	99999300	96600	96600	96600	96600	1
488	20250102	120700	99902700	96600	96600	96600	96600	1
489	20250102	120600	99806100	96600	96500	96600	96500	15
490	20250102	120500	98358400	96500	96500	96500	96500	1
491	20250102	120400	98261900	96500	96500	96500	96500	1
492	20250102	120300	98165400	96500	96500	96500	96500	2
493	20250102	120200	97972400	96500	96500	96500	96500	1
494	20250102	120100	97875900	96500	96500	96500	96500	2
495	20250102	120000	97682900	96500	96500	96500	96500	1
496	20250102	115900	97586400	96500	96500	96500	96500	1
497	20250102	115800	97489900	96500	96400	96500	96400	2
498	20250102	115700	97297000	96400	96400	96400	96400	1
499	20250102	115600	97200600	96400	96400	96400	96400	1
500	20250102	115500	97104200	96400	96100	96400	96100	2
501	20250102	115400	96911700	95900	95900	95900	95900	0
502	20250102	115300	96911700	95900	95900	95900	95900	0
503	20250102	115200	96911700	95900	96200	96200	95900	67
504	20250102	115100	90477000	96200	96200	96200	96200	0
505	20250102	115000	90477000	96200	96200	96200	96200	0
506	20250102	114900	90477000	96200	96200	96200	96200	0
507	20250102	114800	90477000	96200	96400	96400	96000	176
508	20250102	114700	73536700	96700	96700	96700	96700	1
509	20250102	114600	73440000	96300	96300	96300	96300	1
510	20250102	114500	73343700	96100	96100	96100	96100	0
511	20250102	114400	73343700	96100	96100	96100	96100	0
512	20250102	114300	73343700	96100	96300	96300	96100	50
513	20250102	114200	68530100	96600	96600	96600	96600	2
514	20250102	114100	68336900	96600	96600	96600	96600	1
515	20250102	114000	68240300	96600	96600	96600	96600	2
516	20250102	113900	68047100	96600	96600	96600	96600	1
517	20250102	113800	67950500	96600	96600	96600	96600	1
518	20250102	113700	67853900	96600	96600	96600	96600	2
519	20250102	113600	67660700	96200	96600	96600	96200	2
520	20250102	113500	67467900	96600	96600	96600	96600	1
521	20250102	113400	67371300	96600	96200	96600	96200	5
522	20250102	113300	66889900	96200	96200	96200	96200	5
523	20250102	113200	66408900	96200	95400	96300	95400	43
524	20250102	113100	62272600	95100	96400	96400	95100	57
525	20250102	113000	56825900	95900	95900	95900	95500	26
526	20250102	112900	54335600	96000	96000	96000	96000	15
527	20250102	112800	52895600	96000	96000	96000	96000	0
528	20250102	112700	52895600	96000	96100	96100	96000	14
529	20250102	112600	51550300	96200	97100	97100	96000	136
530	20250102	112500	38433200	97100	97100	97100	97100	1
531	20250102	112400	38336100	97100	97100	97100	97100	1
532	20250102	112300	38239000	97100	97100	97100	97100	1
533	20250102	112200	38141900	97100	97100	97100	97100	4
534	20250102	112100	37753500	97100	97100	97200	97100	15
535	20250102	112000	36296900	97100	97100	97100	97100	1
536	20250102	111900	36199800	97100	97100	97100	97100	3
537	20250102	111800	35908500	97000	97100	97100	97000	3
538	20250102	111700	35617400	97000	97000	97000	97000	0
539	20250102	111600	35617400	97000	97000	97000	97000	4
540	20250102	111500	35229400	97000	97000	97000	97000	1
541	20250102	111400	35132400	97000	96900	97000	96900	31
542	20250102	111300	32126700	96800	96800	96800	96800	1
543	20250102	111200	32029900	96800	96800	96800	96800	62
544	20250102	111100	26028300	96700	96700	96700	96700	0
545	20250102	111000	26028300	96700	96700	96700	96700	3
546	20250102	110900	25738200	96700	96700	96700	96700	1
547	20250102	110800	25641500	96700	96700	96700	96700	3
548	20250102	110700	25351400	96700	96700	96700	96700	3
549	20250102	110600	25061300	96700	96700	96700	96700	1
550	20250102	110500	24964600	96700	96700	96700	96700	2
551	20250102	110400	24771200	96700	96700	96700	96700	1
552	20250102	110300	24674500	96700	96700	96700	96700	5
553	20250102	110200	24191000	96700	96700	96700	96700	1
554	20250102	110100	24094300	96700	96500	96700	96500	3
555	20250102	110000	23804400	96500	96500	96500	96500	2
556	20250102	105900	23611400	96500	96500	96500	96500	2
557	20250102	105800	23418400	96500	96500	96500	96500	3
558	20250102	105700	23128900	96500	96500	96500	96500	11
559	20250102	105600	22067400	96500	96500	96500	96500	2
560	20250102	105500	21874400	96500	96500	96500	96500	1
561	20250102	105400	21777900	96500	96500	96500	96500	3
562	20250102	105300	21488400	96500	96500	96500	96500	1
563	20250102	105200	21391900	96500	96500	96500	96500	3
564	20250102	105100	21102400	96500	96500	96500	96500	2
565	20250102	105000	20909400	96500	96500	96500	96500	2
566	20250102	104900	20716400	96500	96500	96500	96500	2
567	20250102	104800	20523400	96500	96400	96500	96400	32
568	20250102	104700	17436000	96000	96000	96000	96000	0
569	20250102	104600	17436000	96000	96100	96100	96000	6
570	20250102	104500	16859900	96500	96500	96500	96500	3
571	20250102	104400	16570400	96500	96500	96500	96500	1
572	20250102	104300	16473900	96500	96500	96500	96500	3
573	20250102	104200	16184400	96500	96500	96500	96500	1
574	20250102	104100	16087900	96500	96500	96500	96500	2
575	20250102	104000	15894900	96500	96500	96500	96500	1
576	20250102	103900	15798400	96500	96500	96500	96500	4
577	20250102	103800	15412400	96500	96400	96500	96400	4
578	20250102	103700	15026700	96400	96400	96400	96400	1
579	20250102	103600	14930300	96400	96300	96400	96300	2
580	20250102	103500	14737600	96300	96300	96300	96300	1
581	20250102	103400	14641300	96300	96200	96300	96200	23
582	20250102	103300	12428400	96200	96200	96200	96200	2
583	20250102	103200	12236000	96200	96200	96200	96200	1
584	20250102	103100	12139800	96000	96000	96000	96000	1
585	20250102	103000	12043800	96000	96000	96000	96000	3
586	20250102	102900	11755800	96000	96000	96000	96000	3
587	20250102	102800	11467800	96000	96000	96000	96000	1
588	20250102	102700	11371800	96000	96000	96000	96000	3
589	20250102	102600	11083800	95700	95700	95700	95700	0
590	20250102	102500	11083800	95700	95700	95700	95700	9
591	20250102	102400	10222500	95700	95700	95700	95700	1
592	20250102	102300	10126800	95700	95700	95700	95700	2
593	20250102	102200	9935400	95700	95600	95700	95600	9
594	20250102	102100	9074200	95600	95600	95600	95600	3
595	20250102	102000	8787400	95600	95600	95600	95600	1
596	20250102	101900	8691800	95600	95600	95600	95600	3
597	20250102	101800	8405000	95600	95600	95600	95600	2
598	20250102	101700	8213800	95500	95500	95500	95500	2
599	20250102	101600	8022800	95600	95600	95600	95600	3
600	20250102	101500	7736000	95600	95600	95600	95600	1
601	20250102	101400	7640400	95600	95500	95600	95500	25
602	20250102	101300	5252700	95500	95500	95500	95500	1
603	20250102	101200	5157200	95500	95500	95500	95500	3
604	20250102	101100	4870700	95500	95500	95500	95500	1
605	20250102	101000	4775200	95500	95500	95500	95500	14
606	20250102	100900	3438200	95500	95500	95500	95500	2
607	20250102	100800	3247200	95500	95500	95500	95500	1
608	20250102	100700	3151700	95500	95500	95500	95500	3
609	20250102	100600	2865200	95500	95500	95500	95500	22
610	20250102	100500	764200	95500	95500	95500	95500	2
611	20250102	100400	573200	95200	95200	95200	95200	1
612	20250102	100300	478000	95600	95600	95600	95600	2
613	20250102	100200	286800	95600	95600	95600	95600	1
614	20250102	100100	191200	95600	95600	95600	95600	2
615	20250102	100000	0	95200	95200	95200	95200	0