KissMeData/268280/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	210000	99028400	136500	136500	136500	136500	62
3	20240103	205900	99028400	136500	136500	136500	136500	0
4	20240103	205800	99028400	136500	136500	136500	136500	0
5	20240103	205700	99028400	136500	136500	136500	136500	0
6	20240103	205600	99028400	136500	136500	136500	136500	0
7	20240103	205500	99028400	136500	136500	136500	136500	0
8	20240103	205400	99028400	136500	136500	136500	136500	0
9	20240103	205300	99028400	136500	136500	136500	136500	0
10	20240103	205200	99028400	136500	136500	136500	136500	0
11	20240103	205100	99028400	136500	136500	136500	136500	0
12	20240103	205000	99028400	136500	136500	136500	136500	0
13	20240103	204900	99028400	136500	136500	136500	136500	0
14	20240103	204800	99028400	136500	136500	136500	136500	0
15	20240103	204700	99028400	136500	136500	136500	136500	0
16	20240103	204600	99028400	136500	136500	136500	136500	0
17	20240103	204500	99028400	136500	136500	136500	136500	0
18	20240103	204400	99028400	136500	136500	136500	136500	0
19	20240103	204300	99028400	136500	136500	136500	136500	0
20	20240103	204200	99028400	136500	136500	136500	136500	0
21	20240103	204100	99028400	136500	136500	136500	136500	0
22	20240103	204000	99028400	136500	136500	136500	136500	0
23	20240103	203900	99028400	136500	136500	136500	136500	0
24	20240103	203800	99028400	136500	136500	136500	136500	0
25	20240103	203700	99028400	136500	136500	136500	136500	0
26	20240103	203600	99028400	136500	136500	136500	136500	0
27	20240103	203500	99028400	136500	136500	136500	136500	0
28	20240103	203400	99028400	136500	136500	136500	136500	0
29	20240103	203300	99028400	136500	136500	136500	136500	0
30	20240103	203200	99028400	136500	136500	136500	136500	0
31	20240103	203100	99028400	136500	136500	136500	136500	0
32	20240103	203000	99028400	136500	136500	136500	136500	62
33	20240103	202900	99028400	136500	136500	136500	136500	0
34	20240103	202800	99028400	136500	136500	136500	136500	0
35	20240103	202700	99028400	136500	136500	136500	136500	0
36	20240103	202600	99028400	136500	136500	136500	136500	0
37	20240103	202500	99028400	136500	136500	136500	136500	0
38	20240103	202400	99028400	136500	136500	136500	136500	0
39	20240103	202300	99028400	136500	136500	136500	136500	0
40	20240103	202200	99028400	136500	136500	136500	136500	0
41	20240103	202100	99028400	136500	136500	136500	136500	0
42	20240103	202000	99028400	136500	136500	136500	136500	0
43	20240103	201900	99028400	136500	136500	136500	136500	0
44	20240103	201800	99028400	136500	136500	136500	136500	0
45	20240103	201700	99028400	136500	136500	136500	136500	0
46	20240103	201600	99028400	136500	136500	136500	136500	0
47	20240103	201500	99028400	136500	136500	136500	136500	0
48	20240103	201400	99028400	136500	136500	136500	136500	0
49	20240103	201300	99028400	136500	136500	136500	136500	0
50	20240103	201200	99028400	136500	136500	136500	136500	0
51	20240103	201100	99028400	136500	136500	136500	136500	0
52	20240103	201000	99028400	136500	136500	136500	136500	0
53	20240103	200900	99028400	136500	136500	136500	136500	0
54	20240103	200800	99028400	136500	136500	136500	136500	0
55	20240103	200700	99028400	136500	136500	136500	136500	0
56	20240103	200600	99028400	136500	136500	136500	136500	0
57	20240103	200500	99028400	136500	136500	136500	136500	0
58	20240103	200400	99028400	136500	136500	136500	136500	0
59	20240103	200300	99028400	136500	136500	136500	136500	0
60	20240103	200200	99028400	136500	136500	136500	136500	0
61	20240103	200100	99028400	136500	136500	136500	136500	0
62	20240103	200000	99028400	136500	136500	136500	136500	62
63	20240103	195900	99028400	136500	136500	136500	136500	0
64	20240103	195800	99028400	136500	136500	136500	136500	0
65	20240103	195700	99028400	136500	136500	136500	136500	0
66	20240103	195600	99028400	136500	136500	136500	136500	0
67	20240103	195500	99028400	136500	136500	136500	136500	0
68	20240103	195400	99028400	136500	136500	136500	136500	0
69	20240103	195300	99028400	136500	136500	136500	136500	0
70	20240103	195200	99028400	136500	136500	136500	136500	0
71	20240103	195100	99028400	136500	136500	136500	136500	0
72	20240103	195000	99028400	136500	136500	136500	136500	0
73	20240103	194900	99028400	136500	136500	136500	136500	0
74	20240103	194800	99028400	136500	136500	136500	136500	0
75	20240103	194700	99028400	136500	136500	136500	136500	0
76	20240103	194600	99028400	136500	136500	136500	136500	0
77	20240103	194500	99028400	136500	136500	136500	136500	0
78	20240103	194400	99028400	136500	136500	136500	136500	0
79	20240103	194300	99028400	136500	136500	136500	136500	0
80	20240103	194200	99028400	136500	136500	136500	136500	0
81	20240103	194100	99028400	136500	136500	136500	136500	0
82	20240103	194000	99028400	136500	136500	136500	136500	0
83	20240103	193900	99028400	136500	136500	136500	136500	0
84	20240103	193800	99028400	136500	136500	136500	136500	0
85	20240103	193700	99028400	136500	136500	136500	136500	0
86	20240103	193600	99028400	136500	136500	136500	136500	0
87	20240103	193500	99028400	136500	136500	136500	136500	0
88	20240103	193400	99028400	136500	136500	136500	136500	0
89	20240103	193300	99028400	136500	136500	136500	136500	0
90	20240103	193200	99028400	136500	136500	136500	136500	0
91	20240103	193100	99028400	136500	136500	136500	136500	0
92	20240103	193000	99028400	136500	136500	136500	136500	62
93	20240103	192900	99028400	136500	136500	136500	136500	0
94	20240103	192800	99028400	136500	136500	136500	136500	0
95	20240103	192700	99028400	136500	136500	136500	136500	0
96	20240103	192600	99028400	136500	136500	136500	136500	0
97	20240103	192500	99028400	136500	136500	136500	136500	0
98	20240103	192400	99028400	136500	136500	136500	136500	0
99	20240103	192300	99028400	136500	136500	136500	136500	0
100	20240103	192200	99028400	136500	136500	136500	136500	0
101	20240103	192100	99028400	136500	136500	136500	136500	0
102	20240103	192000	99028400	136500	136500	136500	136500	0
103	20240103	191900	99028400	136500	136500	136500	136500	0
104	20240103	191800	99028400	136500	136500	136500	136500	0
105	20240103	191700	99028400	136500	136500	136500	136500	0
106	20240103	191600	99028400	136500	136500	136500	136500	0
107	20240103	191500	99028400	136500	136500	136500	136500	0
108	20240103	191400	99028400	136500	136500	136500	136500	0
109	20240103	191300	99028400	136500	136500	136500	136500	0
110	20240103	191200	99028400	136500	136500	136500	136500	0
111	20240103	191100	99028400	136500	136500	136500	136500	0
112	20240103	191000	99028400	136500	136500	136500	136500	0
113	20240103	190900	99028400	136500	136500	136500	136500	0
114	20240103	190800	99028400	136500	136500	136500	136500	0
115	20240103	190700	99028400	136500	136500	136500	136500	0
116	20240103	190600	99028400	136500	136500	136500	136500	0
117	20240103	190500	99028400	136500	136500	136500	136500	0
118	20240103	190400	99028400	136500	136500	136500	136500	0
119	20240103	190300	99028400	136500	136500	136500	136500	0
120	20240103	190200	99028400	136500	136500	136500	136500	0
121	20240103	190100	99028400	136500	136500	136500	136500	0
122	20240103	190000	99028400	136500	136500	136500	136500	62
123	20240103	185900	99028400	136500	136500	136500	136500	0
124	20240103	185800	99028400	136500	136500	136500	136500	0
125	20240103	185700	99028400	136500	136500	136500	136500	0
126	20240103	185600	99028400	136500	136500	136500	136500	0
127	20240103	185500	99028400	136500	136500	136500	136500	0
128	20240103	185400	99028400	136500	136500	136500	136500	0
129	20240103	185300	99028400	136500	136500	136500	136500	0
130	20240103	185200	99028400	136500	136500	136500	136500	0
131	20240103	185100	99028400	136500	136500	136500	136500	0
132	20240103	185000	99028400	136500	136500	136500	136500	0
133	20240103	184900	99028400	136500	136500	136500	136500	0
134	20240103	184800	99028400	136500	136500	136500	136500	0
135	20240103	184700	99028400	136500	136500	136500	136500	0
136	20240103	184600	99028400	136500	136500	136500	136500	0
137	20240103	184500	99028400	136500	136500	136500	136500	0
138	20240103	184400	99028400	136500	136500	136500	136500	0
139	20240103	184300	99028400	136500	136500	136500	136500	0
140	20240103	184200	99028400	136500	136500	136500	136500	0
141	20240103	184100	99028400	136500	136500	136500	136500	0
142	20240103	184000	99028400	136500	136500	136500	136500	0
143	20240103	183900	99028400	136500	136500	136500	136500	0
144	20240103	183800	99028400	136500	136500	136500	136500	0
145	20240103	183700	99028400	136500	136500	136500	136500	0
146	20240103	183600	99028400	136500	136500	136500	136500	0
147	20240103	183500	99028400	136500	136500	136500	136500	0
148	20240103	183400	99028400	136500	136500	136500	136500	0
149	20240103	183300	99028400	136500	136500	136500	136500	0
150	20240103	183200	99028400	136500	136500	136500	136500	0
151	20240103	183100	99028400	136500	136500	136500	136500	0
152	20240103	183000	99028400	136500	136500	136500	136500	62
153	20240103	182900	99028400	136500	136500	136500	136500	0
154	20240103	182800	99028400	136500	136500	136500	136500	0
155	20240103	182700	99028400	136500	136500	136500	136500	0
156	20240103	182600	99028400	136500	136500	136500	136500	0
157	20240103	182500	99028400	136500	136500	136500	136500	0
158	20240103	182400	99028400	136500	136500	136500	136500	0
159	20240103	182300	99028400	136500	136500	136500	136500	0
160	20240103	182200	99028400	136500	136500	136500	136500	0
161	20240103	182100	99028400	136500	136500	136500	136500	0
162	20240103	182000	99028400	136500	136500	136500	136500	0
163	20240103	181900	99028400	136500	136500	136500	136500	0
164	20240103	181800	99028400	136500	136500	136500	136500	0
165	20240103	181700	99028400	136500	136500	136500	136500	0
166	20240103	181600	99028400	136500	136500	136500	136500	0
167	20240103	181500	99028400	136500	136500	136500	136500	0
168	20240103	181400	99028400	136500	136500	136500	136500	0
169	20240103	181300	99028400	136500	136500	136500	136500	0
170	20240103	181200	99028400	136500	136500	136500	136500	0
171	20240103	181100	99028400	136500	136500	136500	136500	0
172	20240103	181000	99028400	136500	136500	136500	136500	0
173	20240103	180900	99028400	136500	136500	136500	136500	0
174	20240103	180800	99028400	136500	136500	136500	136500	0
175	20240103	180700	99028400	136500	136500	136500	136500	0
176	20240103	180600	99028400	136500	136500	136500	136500	0
177	20240103	180500	99028400	136500	136500	136500	136500	0
178	20240103	180400	99028400	136500	136500	136500	136500	0
179	20240103	180300	99028400	136500	136500	136500	136500	0
180	20240103	180200	99028400	136500	136500	136500	136500	0
181	20240103	180100	99028400	136500	136500	136500	136500	0
182	20240103	180000	99028400	136500	136500	136500	136500	62
183	20240103	175900	99028400	136500	136500	136500	136500	0
184	20240103	175800	99028400	136500	136500	136500	136500	0
185	20240103	175700	99028400	136500	136500	136500	136500	0
186	20240103	175600	99028400	136500	136500	136500	136500	0
187	20240103	175500	99028400	136500	136500	136500	136500	0
188	20240103	175400	99028400	136500	136500	136500	136500	0
189	20240103	175300	99028400	136500	136500	136500	136500	0
190	20240103	175200	99028400	136500	136500	136500	136500	0
191	20240103	175100	99028400	136500	136500	136500	136500	0
192	20240103	175000	99028400	136500	136500	136500	136500	0
193	20240103	174900	99028400	136500	136500	136500	136500	0
194	20240103	174800	99028400	136500	136500	136500	136500	0
195	20240103	174700	99028400	136500	136500	136500	136500	0
196	20240103	174600	99028400	136500	136500	136500	136500	0
197	20240103	174500	99028400	136500	136500	136500	136500	0
198	20240103	174400	99028400	136500	136500	136500	136500	0
199	20240103	174300	99028400	136500	136500	136500	136500	0
200	20240103	174200	99028400	136500	136500	136500	136500	0
201	20240103	174100	99028400	136500	136500	136500	136500	0
202	20240103	174000	99028400	136500	136500	136500	136500	0
203	20240103	173900	99028400	136500	136500	136500	136500	0
204	20240103	173800	99028400	136500	136500	136500	136500	0
205	20240103	173700	99028400	136500	136500	136500	136500	0
206	20240103	173600	99028400	136500	136500	136500	136500	0
207	20240103	173500	99028400	136500	136500	136500	136500	0
208	20240103	173400	99028400	136500	136500	136500	136500	0
209	20240103	173300	99028400	136500	136500	136500	136500	0
210	20240103	173200	99028400	136500	136500	136500	136500	0
211	20240103	173100	99028400	136500	136500	136500	136500	0
212	20240103	173000	99028400	136500	136500	136500	136500	62
213	20240103	172900	99028400	136500	136500	136500	136500	0
214	20240103	172800	99028400	136500	136500	136500	136500	0
215	20240103	172700	99028400	136500	136500	136500	136500	0
216	20240103	172600	99028400	136500	136500	136500	136500	0
217	20240103	172500	99028400	136500	136500	136500	136500	0
218	20240103	172400	99028400	136500	136500	136500	136500	0
219	20240103	172300	99028400	136500	136500	136500	136500	0
220	20240103	172200	99028400	136500	136500	136500	136500	0
221	20240103	172100	99028400	136500	136500	136500	136500	0
222	20240103	172000	99028400	136500	136500	136500	136500	0
223	20240103	171900	99028400	136500	136500	136500	136500	0
224	20240103	171800	99028400	136500	136500	136500	136500	0
225	20240103	171700	99028400	136500	136500	136500	136500	0
226	20240103	171600	99028400	136500	136500	136500	136500	0
227	20240103	171500	99028400	136500	136500	136500	136500	0
228	20240103	171400	99028400	136500	136500	136500	136500	0
229	20240103	171300	99028400	136500	136500	136500	136500	0
230	20240103	171200	99028400	136500	136500	136500	136500	0
231	20240103	171100	99028400	136500	136500	136500	136500	0
232	20240103	171000	99028400	136500	136500	136500	136500	0
233	20240103	170900	99028400	136500	136500	136500	136500	0
234	20240103	170800	99028400	136500	136500	136500	136500	0
235	20240103	170700	99028400	136500	136500	136500	136500	0
236	20240103	170600	99028400	136500	136500	136500	136500	0
237	20240103	170500	99028400	136500	136500	136500	136500	0
238	20240103	170400	99028400	136500	136500	136500	136500	0
239	20240103	170300	99028400	136500	136500	136500	136500	0
240	20240103	170200	99028400	136500	136500	136500	136500	0
241	20240103	170100	99028400	136500	136500	136500	136500	0
242	20240103	170000	99028400	136500	136500	136500	136500	62
243	20240103	165900	99028400	136500	136500	136500	136500	0
244	20240103	165800	99028400	136500	136500	136500	136500	0
245	20240103	165700	99028400	136500	136500	136500	136500	0
246	20240103	165600	99028400	136500	136500	136500	136500	0
247	20240103	165500	99028400	136500	136500	136500	136500	0
248	20240103	165400	99028400	136500	136500	136500	136500	0
249	20240103	165300	99028400	136500	136500	136500	136500	0
250	20240103	165200	99028400	136500	136500	136500	136500	0
251	20240103	165100	99028400	136500	136500	136500	136500	0
252	20240103	165000	99028400	136500	136500	136500	136500	0
253	20240103	164900	99028400	136500	136500	136500	136500	0
254	20240103	164800	99028400	136500	136500	136500	136500	0
255	20240103	164700	99028400	136500	136500	136500	136500	0
256	20240103	164600	99028400	136500	136500	136500	136500	0
257	20240103	164500	99028400	136500	136500	136500	136500	0
258	20240103	164400	99028400	136500	136500	136500	136500	0
259	20240103	164300	99028400	136500	136500	136500	136500	0
260	20240103	164200	99028400	136500	136500	136500	136500	0
261	20240103	164100	99028400	136500	136500	136500	136500	0
262	20240103	164000	99028400	136500	136500	136500	136500	0
263	20240103	163900	99028400	136500	136500	136500	136500	0
264	20240103	163800	99028400	136500	136500	136500	136500	0
265	20240103	163700	99028400	136500	136500	136500	136500	0
266	20240103	163600	99028400	136500	136500	136500	136500	0
267	20240103	163500	99028400	136500	136500	136500	136500	0
268	20240103	163400	99028400	136500	136500	136500	136500	0
269	20240103	163300	99028400	136500	136500	136500	136500	0
270	20240103	163200	99028400	136500	136500	136500	136500	0
271	20240103	163100	99028400	136500	136500	136500	136500	0
272	20240103	163000	99028400	136500	136500	136500	136500	62
273	20240103	162900	99028400	136500	136500	136500	136500	0
274	20240103	162800	99028400	136500	136500	136500	136500	0
275	20240103	162700	99028400	136500	136500	136500	136500	0
276	20240103	162600	99028400	136500	136500	136500	136500	0
277	20240103	162500	99028400	136500	136500	136500	136500	0
278	20240103	162400	99028400	136500	136500	136500	136500	0
279	20240103	162300	99028400	136500	136500	136500	136500	0
280	20240103	162200	99028400	136500	136500	136500	136500	0
281	20240103	162100	99028400	136500	136500	136500	136500	0
282	20240103	162000	99028400	136500	136500	136500	136500	0
283	20240103	161900	99028400	136500	136500	136500	136500	0
284	20240103	161800	99028400	136500	136500	136500	136500	0
285	20240103	161700	99028400	136500	136500	136500	136500	0
286	20240103	161600	99028400	136500	136500	136500	136500	0
287	20240103	161500	99028400	136500	136500	136500	136500	0
288	20240103	161400	99028400	136500	136500	136500	136500	0
289	20240103	161300	99028400	136500	136500	136500	136500	0
290	20240103	161200	99028400	136500	136500	136500	136500	0
291	20240103	161100	99028400	136500	136500	136500	136500	0
292	20240103	161000	99028400	136500	136500	136500	136500	0
293	20240103	160900	99028400	136500	136500	136500	136500	0
294	20240103	160800	99028400	136500	136500	136500	136500	0
295	20240103	160700	99028400	136500	136500	136500	136500	0
296	20240103	160600	99028400	136500	136500	136500	136500	0
297	20240103	160500	99028400	136500	136500	136500	136500	0
298	20240103	160400	99028400	136500	136500	136500	136500	0
299	20240103	160300	99028400	136500	136500	136500	136500	0
300	20240103	160200	99028400	136500	136500	136500	136500	0
301	20240103	160100	99028400	136500	136500	136500	136500	0
302	20240103	160000	99028400	136500	136500	136500	136500	62
303	20240103	155900	99028400	136500	136500	136500	136500	0
304	20240103	155800	99028400	136500	136500	136500	136500	0
305	20240103	155700	99028400	136500	136500	136500	136500	0
306	20240103	155600	99028400	136500	136500	136500	136500	0
307	20240103	155500	99028400	136500	136500	136500	136500	0
308	20240103	155400	99028400	136500	136500	136500	136500	0
309	20240103	155300	99028400	136500	136500	136500	136500	0
310	20240103	155200	99028400	136500	136500	136500	136500	0
311	20240103	155100	99028400	136500	136500	136500	136500	0
312	20240103	155000	99028400	136500	136500	136500	136500	0
313	20240103	154900	99028400	136500	136500	136500	136500	0
314	20240103	154800	99028400	136500	136500	136500	136500	0
315	20240103	154700	99028400	136500	136500	136500	136500	0
316	20240103	154600	99028400	136500	136500	136500	136500	0
317	20240103	154500	99028400	136500	136500	136500	136500	0
318	20240103	154400	99028400	136500	136500	136500	136500	0
319	20240103	154300	99028400	136500	136500	136500	136500	0
320	20240103	154200	99028400	136500	136500	136500	136500	0
321	20240103	154100	99028400	136500	136500	136500	136500	0
322	20240103	154000	99028400	136500	136500	136500	136500	0
323	20240103	153900	99028400	136500	136500	136500	136500	0
324	20240103	153800	99028400	136500	136500	136500	136500	0
325	20240103	153700	99028400	136500	136500	136500	136500	0
326	20240103	153600	99028400	136500	136500	136500	136500	0
327	20240103	153500	99028400	136500	136500	136500	136500	0
328	20240103	153400	99028400	136500	136500	136500	136500	0
329	20240103	153300	99028400	136500	136500	136500	136500	0
330	20240103	153200	99028400	136500	136500	136500	136500	0
331	20240103	153100	99028400	136500	136500	136500	136500	0
332	20240103	153000	99028400	136500	136500	136500	136500	124
333	20240103	152900	90565400	136500	136500	136500	136500	0
334	20240103	152800	90565400	136500	136500	136500	136500	0
335	20240103	152700	90565400	136500	136500	136500	136500	0
336	20240103	152600	90565400	136500	136500	136500	136500	0
337	20240103	152500	90565400	136500	136500	136500	136500	0
338	20240103	152400	90565400	136500	136500	136500	136500	0
339	20240103	152300	90565400	136500	136500	136500	136500	0
340	20240103	152200	90565400	136500	136500	136500	136500	0
341	20240103	152100	90565400	136500	136500	136500	136500	0
342	20240103	152000	90565400	136500	136500	136500	136500	0
343	20240103	151900	90565400	136500	136000	136500	136000	43
344	20240103	151800	84709200	135900	135800	135900	135800	3
345	20240103	151700	84301600	135600	135600	135600	135600	0
346	20240103	151600	84301600	135600	135600	135600	135600	10
347	20240103	151500	82945600	135600	135800	135900	135600	8
348	20240103	151400	81859400	135600	135600	135600	135600	0
349	20240103	151300	81859400	135600	135600	135600	135600	40
350	20240103	151200	76435400	135700	135600	135700	135600	61
351	20240103	151100	68163700	135700	135700	135700	135700	1
352	20240103	151000	68028000	135600	135700	135700	135600	60
353	20240103	150900	59888400	135800	135800	135800	135800	1
354	20240103	150800	59752600	135800	135800	135800	135800	0
355	20240103	150700	59752600	135800	135800	135800	135800	0
356	20240103	150600	59752600	135800	135800	135800	135800	0
357	20240103	150500	59752600	135800	135800	135800	135800	0
358	20240103	150400	59752600	135800	135700	135800	135700	24
359	20240103	150300	56494900	135800	135800	135800	135800	0
360	20240103	150200	56494900	135800	135800	135800	135800	4
361	20240103	150100	55951700	135700	135700	135700	135700	0
362	20240103	150000	55951700	135700	135700	135700	135700	2
363	20240103	145900	55680300	135900	135900	135900	135900	0
364	20240103	145800	55680300	135900	135900	135900	135900	0
365	20240103	145700	55680300	135900	135900	135900	135900	0
366	20240103	145600	55680300	135900	135900	135900	135900	0
367	20240103	145500	55680300	135900	135900	135900	135900	0
368	20240103	145400	55680300	135900	135900	135900	135900	4
369	20240103	145300	55136700	135800	135800	135800	135800	0
370	20240103	145200	55136700	135800	135800	135800	135800	11
371	20240103	145100	53642900	136000	136000	136000	136000	100
372	20240103	145000	40042900	136100	136100	136100	136100	0
373	20240103	144900	40042900	136100	136100	136100	136100	10
374	20240103	144800	38681900	136000	136000	136000	136000	0
375	20240103	144700	38681900	136000	136000	136000	136000	0
376	20240103	144600	38681900	136000	136000	136000	136000	0
377	20240103	144500	38681900	136000	136000	136000	136000	0
378	20240103	144400	38681900	136000	136000	136000	136000	0
379	20240103	144300	38681900	136000	136000	136000	136000	0
380	20240103	144200	38681900	136000	136000	136000	136000	0
381	20240103	144100	38681900	136000	136000	136000	136000	0
382	20240103	144000	38681900	136000	136000	136000	136000	0
383	20240103	143900	38681900	136000	136000	136000	136000	0
384	20240103	143800	38681900	136000	136000	136000	136000	0
385	20240103	143700	38681900	136000	136000	136000	136000	0
386	20240103	143600	38681900	136000	136000	136000	136000	0
387	20240103	143500	38681900	136000	136100	136100	136000	36
388	20240103	143400	33783900	136200	136200	136200	136200	1
389	20240103	143300	33647700	136000	136000	136000	136000	0
390	20240103	143200	33647700	136000	136000	136000	136000	0
391	20240103	143100	33647700	136000	136000	136000	136000	0
392	20240103	143000	33647700	136000	136000	136000	136000	0
393	20240103	142900	33647700	136000	136000	136000	136000	0
394	20240103	142800	33647700	136000	136000	136000	136000	0
395	20240103	142700	33647700	136000	136000	136000	136000	0
396	20240103	142600	33647700	136000	136000	136000	136000	0
397	20240103	142500	33647700	136000	136000	136000	136000	0
398	20240103	142400	33647700	136000	136000	136000	136000	0
399	20240103	142300	33647700	136000	136000	136000	136000	0
400	20240103	142200	33647700	136000	136000	136000	136000	0
401	20240103	142100	33647700	136000	136000	136000	136000	0
402	20240103	142000	33647700	136000	136000	136000	136000	0
403	20240103	141900	33647700	136000	136000	136000	136000	0
404	20240103	141800	33647700	136000	136000	136000	136000	0
405	20240103	141700	33647700	136000	136000	136000	136000	0
406	20240103	141600	33647700	136000	136000	136000	136000	0
407	20240103	141500	33647700	136000	136000	136000	136000	0
408	20240103	141400	33647700	136000	136000	136000	136000	0
409	20240103	141300	33647700	136000	136000	136000	136000	0
410	20240103	141200	33647700	136000	136000	136000	136000	0
411	20240103	141100	33647700	136000	136000	136000	136000	0
412	20240103	141000	33647700	136000	136000	136000	136000	0
413	20240103	140900	33647700	136000	136000	136000	136000	0
414	20240103	140800	33647700	136000	136000	136000	136000	0
415	20240103	140700	33647700	136000	136000	136000	136000	0
416	20240103	140600	33647700	136000	136000	136000	136000	0
417	20240103	140500	33647700	136000	136000	136000	136000	0
418	20240103	140400	33647700	136000	136000	136000	136000	0
419	20240103	140300	33647700	136000	136000	136000	136000	0
420	20240103	140200	33647700	136000	136000	136000	136000	0
421	20240103	140100	33647700	136000	136000	136000	136000	0
422	20240103	140000	33647700	136000	136000	136000	136000	0
423	20240103	135900	33647700	136000	136000	136000	136000	0
424	20240103	135800	33647700	136000	136000	136000	136000	0
425	20240103	135700	33647700	136000	136000	136000	136000	0
426	20240103	135600	33647700	136000	136000	136000	136000	0
427	20240103	135500	33647700	136000	136000	136000	136000	0
428	20240103	135400	33647700	136000	136000	136000	136000	0
429	20240103	135300	33647700	136000	136000	136000	136000	0
430	20240103	135200	33647700	136000	136000	136000	136000	0
431	20240103	135100	33647700	136000	136000	136000	136000	0
432	20240103	135000	33647700	136000	136000	136000	136000	0
433	20240103	134900	33647700	136000	136000	136000	136000	0
434	20240103	134800	33647700	136000	136000	136000	136000	0
435	20240103	134700	33647700	136000	136000	136000	136000	0
436	20240103	134600	33647700	136000	136000	136000	136000	0
437	20240103	134500	33647700	136000	136000	136000	136000	0
438	20240103	134400	33647700	136000	136000	136000	136000	0
439	20240103	134300	33647700	136000	136000	136000	136000	0
440	20240103	134200	33647700	136000	136000	136000	136000	0
441	20240103	134100	33647700	136000	136000	136000	136000	0
442	20240103	134000	33647700	136000	136000	136000	136000	0
443	20240103	133900	33647700	136000	136000	136000	136000	0
444	20240103	133800	33647700	136000	136000	136000	136000	0
445	20240103	133700	33647700	136000	136000	136000	136000	0
446	20240103	133600	33647700	136000	136000	136000	136000	0
447	20240103	133500	33647700	136000	136000	136000	136000	0
448	20240103	133400	33647700	136000	136000	136000	136000	0
449	20240103	133300	33647700	136000	136000	136000	136000	0
450	20240103	133200	33647700	136000	136000	136000	136000	0
451	20240103	133100	33647700	136000	136000	136000	136000	0
452	20240103	133000	33647700	136000	136000	136000	136000	0
453	20240103	132900	33647700	136000	136000	136000	136000	0
454	20240103	132800	33647700	136000	136000	136000	136000	0
455	20240103	132700	33647700	136000	136000	136000	136000	0
456	20240103	132600	33647700	136000	136000	136000	136000	0
457	20240103	132500	33647700	136000	136000	136000	136000	0
458	20240103	132400	33647700	136000	136000	136000	136000	0
459	20240103	132300	33647700	136000	136000	136000	136000	0
460	20240103	132200	33647700	136000	136000	136000	136000	0
461	20240103	132100	33647700	136000	136000	136000	136000	0
462	20240103	132000	33647700	136000	136000	136000	136000	0
463	20240103	131900	33647700	136000	136000	136000	136000	0
464	20240103	131800	33647700	136000	136000	136000	136000	0
465	20240103	131700	33647700	136000	136000	136000	136000	0
466	20240103	131600	33647700	136000	136000	136000	136000	0
467	20240103	131500	33647700	136000	136000	136000	136000	0
468	20240103	131400	33647700	136000	136000	136000	136000	0
469	20240103	131300	33647700	136000	136000	136000	136000	0
470	20240103	131200	33647700	136000	136000	136000	136000	0
471	20240103	131100	33647700	136000	136000	136000	136000	0
472	20240103	131000	33647700	136000	136000	136000	136000	0
473	20240103	130900	33647700	136000	136000	136000	136000	0
474	20240103	130800	33647700	136000	136000	136000	136000	12
475	20240103	130700	32015700	136100	136100	136100	136100	0
476	20240103	130600	32015700	136100	136100	136100	136100	0
477	20240103	130500	32015700	136100	136100	136100	136100	0
478	20240103	130400	32015700	136100	136100	136100	136100	0
479	20240103	130300	32015700	136100	136100	136100	136100	0
480	20240103	130200	32015700	136100	136100	136100	136100	0
481	20240103	130100	32015700	136100	136100	136100	136100	0
482	20240103	130000	32015700	136100	136100	136100	136100	0
483	20240103	125900	32015700	136100	136100	136100	136100	0
484	20240103	125800	32015700	136100	136100	136100	136100	14
485	20240103	125700	30110300	136100	136100	136100	136100	0
486	20240103	125600	30110300	136100	136100	136100	136100	0
487	20240103	125500	30110300	136100	136100	136100	136100	0
488	20240103	125400	30110300	136100	136100	136100	136100	0
489	20240103	125300	30110300	136100	136100	136100	136100	0
490	20240103	125200	30110300	136100	136100	136100	136100	0
491	20240103	125100	30110300	136100	136100	136100	136100	0
492	20240103	125000	30110300	136100	136100	136100	136100	0
493	20240103	124900	30110300	136100	136100	136100	136100	0
494	20240103	124800	30110300	136100	136100	136100	136100	0
495	20240103	124700	30110300	136100	136100	136100	136100	0
496	20240103	124600	30110300	136100	136100	136100	136100	0
497	20240103	124500	30110300	136100	136100	136100	136100	0
498	20240103	124400	30110300	136100	136100	136100	136100	0
499	20240103	124300	30110300	136100	136100	136100	136100	0
500	20240103	124200	30110300	136100	136100	136100	136100	0
501	20240103	124100	30110300	136100	136100	136100	136100	0
502	20240103	124000	30110300	136100	136100	136100	136100	0
503	20240103	123900	30110300	136100	136100	136100	136100	0
504	20240103	123800	30110300	136100	136100	136100	136100	0
505	20240103	123700	30110300	136100	136100	136100	136100	0
506	20240103	123600	30110300	136100	136100	136100	136100	1
507	20240103	123500	29974200	136000	136000	136000	136000	0
508	20240103	123400	29974200	136000	136000	136000	136000	0
509	20240103	123300	29974200	136000	136100	136100	136000	4
510	20240103	123200	29430100	136500	136500	136500	136500	0
511	20240103	123100	29430100	136500	136500	136500	136500	0
512	20240103	123000	29430100	136500	136500	136500	136500	0
513	20240103	122900	29430100	136500	136500	136500	136500	0
514	20240103	122800	29430100	136500	136500	136500	136500	0
515	20240103	122700	29430100	136500	136500	136500	136500	0
516	20240103	122600	29430100	136500	136500	136500	136500	0
517	20240103	122500	29430100	136500	136500	136500	136500	0
518	20240103	122400	29430100	136500	136500	136500	136500	0
519	20240103	122300	29430100	136500	136500	136500	136500	0
520	20240103	122200	29430100	136500	136500	136500	136500	0
521	20240103	122100	29430100	136500	136500	136500	136500	0
522	20240103	122000	29430100	136500	136500	136500	136500	0
523	20240103	121900	29430100	136500	136500	136500	136500	0
524	20240103	121800	29430100	136500	136500	136500	136500	0
525	20240103	121700	29430100	136500	136500	136500	136500	0
526	20240103	121600	29430100	136500	136500	136500	136500	0
527	20240103	121500	29430100	136500	136500	136500	136500	0
528	20240103	121400	29430100	136500	136500	136500	136500	0
529	20240103	121300	29430100	136500	136500	136500	136500	0
530	20240103	121200	29430100	136500	136500	136500	136500	0
531	20240103	121100	29430100	136500	136500	136500	136500	0
532	20240103	121000	29430100	136500	136500	136500	136500	0
533	20240103	120900	29430100	136500	136500	136500	136500	0
534	20240103	120800	29430100	136500	136500	136500	136500	0
535	20240103	120700	29430100	136500	136500	136500	136500	0
536	20240103	120600	29430100	136500	136500	136500	136500	0
537	20240103	120500	29430100	136500	136500	136500	136500	0
538	20240103	120400	29430100	136500	136500	136500	136500	0
539	20240103	120300	29430100	136500	136500	136500	136500	0
540	20240103	120200	29430100	136500	136500	136500	136500	0
541	20240103	120100	29430100	136500	136500	136500	136500	0
542	20240103	120000	29430100	136500	136500	136500	136500	0
543	20240103	115900	29430100	136500	136500	136500	136500	0
544	20240103	115800	29430100	136500	136500	136500	136500	0
545	20240103	115700	29430100	136500	136500	136500	136500	0
546	20240103	115600	29430100	136500	136500	136500	136500	0
547	20240103	115500	29430100	136500	136500	136500	136500	0
548	20240103	115400	29430100	136500	136500	136500	136500	0
549	20240103	115300	29430100	136500	136500	136500	136500	0
550	20240103	115200	29430100	136500	136500	136500	136500	0
551	20240103	115100	29430100	136500	136500	136500	136500	1
552	20240103	115000	29293600	136500	136500	136500	136500	0
553	20240103	114900	29293600	136500	136500	136500	136500	0
554	20240103	114800	29293600	136500	136500	136500	136500	0
555	20240103	114700	29293600	136500	136500	136500	136500	0
556	20240103	114600	29293600	136500	136500	136500	136500	0
557	20240103	114500	29293600	136500	136500	136500	136500	0
558	20240103	114400	29293600	136500	136500	136500	136500	0
559	20240103	114300	29293600	136500	136500	136500	136500	10
560	20240103	114200	27928600	136500	136500	136500	136500	0
561	20240103	114100	27928600	136500	136500	136500	136500	0
562	20240103	114000	27928600	136500	136500	136500	136500	0
563	20240103	113900	27928600	136500	136500	136500	136500	0
564	20240103	113800	27928600	136500	136500	136500	136500	0
565	20240103	113700	27928600	136500	136500	136500	136500	0
566	20240103	113600	27928600	136500	136500	136500	136500	0
567	20240103	113500	27928600	136500	136500	136500	136500	0
568	20240103	113400	27928600	136500	136500	136500	136500	0
569	20240103	113300	27928600	136500	136500	136500	136500	0
570	20240103	113200	27928600	136500	136500	136500	136500	0
571	20240103	113100	27928600	136500	136500	136500	136500	1
572	20240103	113000	27792100	136500	136500	136500	136500	0
573	20240103	112900	27792100	136500	136500	136500	136500	0
574	20240103	112800	27792100	136500	136500	136500	136500	0
575	20240103	112700	27792100	136500	136500	136500	136500	0
576	20240103	112600	27792100	136500	136500	136500	136500	0
577	20240103	112500	27792100	136500	136500	136500	136500	0
578	20240103	112400	27792100	136500	136500	136500	136500	0
579	20240103	112300	27792100	136500	136500	136500	136500	1
580	20240103	112200	27655600	136500	136500	136500	136500	0
581	20240103	112100	27655600	136500	136500	136500	136500	1
582	20240103	112000	27519100	136500	136500	136500	136500	1
583	20240103	111900	27382600	136500	136500	136500	136500	38
584	20240103	111800	22195600	136400	136400	136400	136400	0
585	20240103	111700	22195600	136400	136400	136400	136400	0
586	20240103	111600	22195600	136400	136400	136400	136400	0
587	20240103	111500	22195600	136400	136400	136400	136400	10
588	20240103	111400	20831600	136300	136300	136300	136300	0
589	20240103	111300	20831600	136300	136300	136300	136300	0
590	20240103	111200	20831600	136300	136300	136300	136300	0
591	20240103	111100	20831600	136300	136300	136300	136300	0
592	20240103	111000	20831600	136300	136300	136300	136300	0
593	20240103	110900	20831600	136300	136300	136300	136300	50
594	20240103	110800	14016600	136200	136200	136200	136200	59
595	20240103	110700	5980800	136100	136100	136100	136100	0
596	20240103	110600	5980800	136100	136100	136100	136100	0
597	20240103	110500	5980800	136100	136100	136100	136100	0
598	20240103	110400	5980800	136100	136100	136100	136100	0
599	20240103	110300	5980800	136100	136100	136100	136100	0
600	20240103	110200	5980800	136100	136100	136100	136100	0
601	20240103	110100	5980800	136100	136100	136100	136100	0
602	20240103	110000	5980800	136100	136100	136100	136100	0
603	20240103	105900	5980800	136100	136100	136100	136100	0
604	20240103	105800	5980800	136100	136100	136100	136100	0
605	20240103	105700	5980800	136100	136100	136100	136100	0
606	20240103	105600	5980800	136100	136100	136100	136100	0
607	20240103	105500	5980800	136100	136100	136100	136100	0
608	20240103	105400	5980800	136100	136100	136100	136100	0
609	20240103	105300	5980800	136100	136100	136100	136100	0
610	20240103	105200	5980800	136100	136100	136100	136100	0
611	20240103	105100	5980800	136100	136100	136100	136100	0
612	20240103	105000	5980800	136100	136100	136100	136100	0
613	20240103	104900	5980800	136100	136100	136100	136100	0
614	20240103	104800	5980800	136100	136100	136100	136100	0
615	20240103	104700	5980800	136100	136100	136100	136100	0
616	20240103	104600	5980800	136100	136100	136100	136100	0
617	20240103	104500	5980800	136100	136100	136100	136100	0
618	20240103	104400	5980800	136100	136100	136100	136100	0
619	20240103	104300	5980800	136100	136100	136100	136100	0
620	20240103	104200	5980800	136100	136100	136100	136100	0
621	20240103	104100	5980800	136100	136100	136100	136100	0
622	20240103	104000	5980800	136100	136100	136100	136100	0
623	20240103	103900	5980800	136100	136100	136100	136100	0
624	20240103	103800	5980800	136100	136100	136100	136100	0
625	20240103	103700	5980800	136100	136100	136100	136100	0
626	20240103	103600	5980800	136100	136100	136100	136100	0
627	20240103	103500	5980800	136100	136100	136100	136100	1
628	20240103	103400	5844700	136100	136100	136100	136100	0
629	20240103	103300	5844700	136100	136100	136100	136100	0
630	20240103	103200	5844700	136100	136100	136100	136100	0
631	20240103	103100	5844700	136100	136100	136100	136100	1
632	20240103	103000	5708600	136200	136200	136200	136200	0
633	20240103	102900	5708600	136200	136200	136200	136200	0
634	20240103	102800	5708600	136200	136200	136200	136200	0
635	20240103	102700	5708600	136200	136200	136200	136200	0
636	20240103	102600	5708600	136200	136200	136200	136200	0
637	20240103	102500	5708600	136200	136200	136200	136200	0
638	20240103	102400	5708600	136200	136200	136200	136200	0
639	20240103	102300	5708600	136200	136200	136200	136200	0
640	20240103	102200	5708600	136200	136200	136200	136200	0
641	20240103	102100	5708600	136200	136200	136200	136200	1
642	20240103	102000	5572400	136100	136100	136100	136100	0
643	20240103	101900	5572400	136100	136100	136100	136100	0
644	20240103	101800	5572400	136100	136100	136100	136100	0
645	20240103	101700	5572400	136100	136100	136100	136100	0
646	20240103	101600	5572400	136100	136100	136100	136100	0
647	20240103	101500	5572400	136100	136100	136100	136100	0
648	20240103	101400	5572400	136100	136100	136100	136100	0
649	20240103	101300	5572400	136100	136100	136100	136100	0
650	20240103	101200	5572400	136100	136100	136100	136100	0
651	20240103	101100	5572400	136100	136100	136100	136100	0
652	20240103	101000	5572400	136100	136100	136100	136100	1
653	20240103	100900	5436300	136100	136100	136100	136100	0
654	20240103	100800	5436300	136100	136100	136100	136100	0
655	20240103	100700	5436300	136100	136100	136100	136100	0
656	20240103	100600	5436300	136100	136100	136100	136100	0
657	20240103	100500	5436300	136100	136100	136100	136100	4
658	20240103	100400	4891900	136100	136100	136100	136100	0
659	20240103	100300	4891900	136100	136100	136100	136100	0
660	20240103	100200	4891900	136100	136100	136100	136100	0
661	20240103	100100	4891900	136100	136100	136100	136100	1
662	20240103	100000	4755800	136100	136100	136100	136100	0
663	20240103	095900	4755800	136100	136100	136100	136100	0
664	20240103	095800	4755800	136100	136100	136100	136100	0
665	20240103	095700	4755800	136100	136100	136100	136100	0
666	20240103	095600	4755800	136100	136100	136100	136100	0
667	20240103	095500	4755800	136100	136100	136100	136100	0
668	20240103	095400	4755800	136100	136100	136100	136100	0
669	20240103	095300	4755800	136100	136100	136100	136100	0
670	20240103	095200	4755800	136100	136100	136100	136100	0
671	20240103	095100	4755800	136100	136100	136100	136100	2
672	20240103	095000	4483600	136100	136100	136100	136100	0
673	20240103	094900	4483600	136100	136100	136100	136100	2
674	20240103	094800	4211400	136100	136100	136100	136100	0
675	20240103	094700	4211400	136100	136100	136100	136100	0
676	20240103	094600	4211400	136100	136100	136100	136100	0
677	20240103	094500	4211400	136100	136100	136100	136100	0
678	20240103	094400	4211400	136100	136100	136100	136100	11
679	20240103	094300	2714300	135700	135700	135700	135700	0
680	20240103	094200	2714300	135700	135700	135700	135700	0
681	20240103	094100	2714300	135700	135700	135700	135700	0
682	20240103	094000	2714300	135700	135700	135700	135700	0
683	20240103	093900	2714300	135700	135700	135700	135700	0
684	20240103	093800	2714300	135700	135700	135700	135700	0
685	20240103	093700	2714300	135700	135700	135700	135700	0
686	20240103	093600	2714300	135700	135700	135700	135700	0
687	20240103	093500	2714300	135700	135700	135700	135700	0
688	20240103	093400	2714300	135700	135700	135700	135700	0
689	20240103	093300	2714300	135700	135700	135700	135700	0
690	20240103	093200	2714300	135700	135700	135700	135700	0
691	20240103	093100	2714300	135700	135700	135700	135700	0
692	20240103	093000	2714300	135700	135700	135700	135700	0
693	20240103	092900	2714300	135700	135700	135700	135700	0
694	20240103	092800	2714300	135700	135700	135700	135700	0
695	20240103	092700	2714300	135700	135700	135700	135700	0
696	20240103	092600	2714300	135700	135700	135700	135700	0
697	20240103	092500	2714300	135700	135700	135700	135700	0
698	20240103	092400	2714300	135700	135700	135700	135700	0
699	20240103	092300	2714300	135700	135700	135700	135700	0
700	20240103	092200	2714300	135700	135700	135700	135700	0
701	20240103	092100	2714300	135700	135700	135700	135700	0
702	20240103	092000	2714300	135700	135700	135700	135700	0
703	20240103	091900	2714300	135700	135700	135700	135700	0
704	20240103	091800	2714300	135700	135700	135700	135700	0
705	20240103	091700	2714300	135700	135700	135700	135700	0
706	20240103	091600	2714300	135700	135700	135700	135700	0
707	20240103	091500	2714300	135700	135700	135700	135700	0
708	20240103	091400	2714300	135700	135700	135700	135700	0
709	20240103	091300	2714300	135700	135700	135700	135700	0
710	20240103	091200	2714300	135700	135700	135700	135700	0
711	20240103	091100	2714300	135700	135700	135700	135700	0
712	20240103	091000	2714300	135700	135700	135700	135700	0
713	20240103	090900	2714300	135700	135700	135700	135700	0
714	20240103	090800	2714300	135700	135700	135700	135700	0
715	20240103	090700	2714300	135700	135700	135700	135700	0
716	20240103	090600	2714300	135700	135700	135700	135700	0
717	20240103	090500	2714300	135700	135700	135700	135700	0
718	20240103	090400	2714300	135700	135700	135700	135700	17
719	20240103	090300	407400	135800	135800	135800	135800	3
720	20240103	090200	0	135500	135500	135500	135500	0
721	20240103	090100	0	135500	135500	135500	135500	0
722	20240103	090000	0	135500	135500	135500	135500	0