KissMeData/192250/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	203600	61315050	7960	7960	7960	7960	28
3	20250103	203500	61315050	7960	7960	7960	7960	0
4	20250103	203400	61315050	7960	7960	7960	7960	0
5	20250103	203300	61315050	7960	7960	7960	7960	0
6	20250103	203200	61315050	7960	7960	7960	7960	0
7	20250103	203100	61315050	7960	7960	7960	7960	0
8	20250103	203000	61315050	7960	7960	7960	7960	0
9	20250103	202900	61315050	7960	7960	7960	7960	0
10	20250103	202800	61315050	7960	7960	7960	7960	0
11	20250103	202700	61315050	7960	7960	7960	7960	0
12	20250103	202600	61315050	7960	7960	7960	7960	0
13	20250103	202500	61315050	7960	7960	7960	7960	0
14	20250103	202400	61315050	7960	7960	7960	7960	0
15	20250103	202300	61315050	7960	7960	7960	7960	0
16	20250103	202200	61315050	7960	7960	7960	7960	0
17	20250103	202100	61315050	7960	7960	7960	7960	0
18	20250103	202000	61315050	7960	7960	7960	7960	0
19	20250103	201900	61315050	7960	7960	7960	7960	0
20	20250103	201800	61315050	7960	7960	7960	7960	0
21	20250103	201700	61315050	7960	7960	7960	7960	0
22	20250103	201600	61315050	7960	7960	7960	7960	0
23	20250103	201500	61315050	7960	7960	7960	7960	0
24	20250103	201400	61315050	7960	7960	7960	7960	0
25	20250103	201300	61315050	7960	7960	7960	7960	0
26	20250103	201200	61315050	7960	7960	7960	7960	0
27	20250103	201100	61315050	7960	7960	7960	7960	0
28	20250103	201000	61315050	7960	7960	7960	7960	0
29	20250103	200900	61315050	7960	7960	7960	7960	0
30	20250103	200800	61315050	7960	7960	7960	7960	0
31	20250103	200700	61315050	7960	7960	7960	7960	0
32	20250103	200600	61315050	7960	7960	7960	7960	28
33	20250103	200500	61315050	7960	7960	7960	7960	0
34	20250103	200400	61315050	7960	7960	7960	7960	0
35	20250103	200300	61315050	7960	7960	7960	7960	0
36	20250103	200200	61315050	7960	7960	7960	7960	0
37	20250103	200100	61315050	7960	7960	7960	7960	0
38	20250103	200000	61315050	7960	7960	7960	7960	0
39	20250103	195900	61315050	7960	7960	7960	7960	0
40	20250103	195800	61315050	7960	7960	7960	7960	0
41	20250103	195700	61315050	7960	7960	7960	7960	0
42	20250103	195600	61315050	7960	7960	7960	7960	0
43	20250103	195500	61315050	7960	7960	7960	7960	0
44	20250103	195400	61315050	7960	7960	7960	7960	0
45	20250103	195300	61315050	7960	7960	7960	7960	0
46	20250103	195200	61315050	7960	7960	7960	7960	0
47	20250103	195100	61315050	7960	7960	7960	7960	0
48	20250103	195000	61315050	7960	7960	7960	7960	0
49	20250103	194900	61315050	7960	7960	7960	7960	0
50	20250103	194800	61315050	7960	7960	7960	7960	0
51	20250103	194700	61315050	7960	7960	7960	7960	0
52	20250103	194600	61315050	7960	7960	7960	7960	0
53	20250103	194500	61315050	7960	7960	7960	7960	0
54	20250103	194400	61315050	7960	7960	7960	7960	0
55	20250103	194300	61315050	7960	7960	7960	7960	0
56	20250103	194200	61315050	7960	7960	7960	7960	0
57	20250103	194100	61315050	7960	7960	7960	7960	0
58	20250103	194000	61315050	7960	7960	7960	7960	0
59	20250103	193900	61315050	7960	7960	7960	7960	0
60	20250103	193800	61315050	7960	7960	7960	7960	0
61	20250103	193700	61315050	7960	7960	7960	7960	0
62	20250103	193600	61315050	7960	7960	7960	7960	28
63	20250103	193500	61315050	7960	7960	7960	7960	0
64	20250103	193400	61315050	7960	7960	7960	7960	0
65	20250103	193300	61315050	7960	7960	7960	7960	0
66	20250103	193200	61315050	7960	7960	7960	7960	0
67	20250103	193100	61315050	7960	7960	7960	7960	0
68	20250103	193000	61315050	7960	7960	7960	7960	0
69	20250103	192900	61315050	7960	7960	7960	7960	0
70	20250103	192800	61315050	7960	7960	7960	7960	0
71	20250103	192700	61315050	7960	7960	7960	7960	0
72	20250103	192600	61315050	7960	7960	7960	7960	0
73	20250103	192500	61315050	7960	7960	7960	7960	0
74	20250103	192400	61315050	7960	7960	7960	7960	0
75	20250103	192300	61315050	7960	7960	7960	7960	0
76	20250103	192200	61315050	7960	7960	7960	7960	0
77	20250103	192100	61315050	7960	7960	7960	7960	0
78	20250103	192000	61315050	7960	7960	7960	7960	0
79	20250103	191900	61315050	7960	7960	7960	7960	0
80	20250103	191800	61315050	7960	7960	7960	7960	0
81	20250103	191700	61315050	7960	7960	7960	7960	0
82	20250103	191600	61315050	7960	7960	7960	7960	0
83	20250103	191500	61315050	7960	7960	7960	7960	0
84	20250103	191400	61315050	7960	7960	7960	7960	0
85	20250103	191300	61315050	7960	7960	7960	7960	0
86	20250103	191200	61315050	7960	7960	7960	7960	0
87	20250103	191100	61315050	7960	7960	7960	7960	0
88	20250103	191000	61315050	7960	7960	7960	7960	0
89	20250103	190900	61315050	7960	7960	7960	7960	0
90	20250103	190800	61315050	7960	7960	7960	7960	0
91	20250103	190700	61315050	7960	7960	7960	7960	0
92	20250103	190600	61315050	7960	7960	7960	7960	28
93	20250103	190500	61315050	7960	7960	7960	7960	0
94	20250103	190400	61315050	7960	7960	7960	7960	0
95	20250103	190300	61315050	7960	7960	7960	7960	0
96	20250103	190200	61315050	7960	7960	7960	7960	0
97	20250103	190100	61315050	7960	7960	7960	7960	0
98	20250103	190000	61315050	7960	7960	7960	7960	0
99	20250103	185900	61315050	7960	7960	7960	7960	0
100	20250103	185800	61315050	7960	7960	7960	7960	0
101	20250103	185700	61315050	7960	7960	7960	7960	0
102	20250103	185600	61315050	7960	7960	7960	7960	0
103	20250103	185500	61315050	7960	7960	7960	7960	0
104	20250103	185400	61315050	7960	7960	7960	7960	0
105	20250103	185300	61315050	7960	7960	7960	7960	0
106	20250103	185200	61315050	7960	7960	7960	7960	0
107	20250103	185100	61315050	7960	7960	7960	7960	0
108	20250103	185000	61315050	7960	7960	7960	7960	0
109	20250103	184900	61315050	7960	7960	7960	7960	0
110	20250103	184800	61315050	7960	7960	7960	7960	0
111	20250103	184700	61315050	7960	7960	7960	7960	0
112	20250103	184600	61315050	7960	7960	7960	7960	0
113	20250103	184500	61315050	7960	7960	7960	7960	0
114	20250103	184400	61315050	7960	7960	7960	7960	0
115	20250103	184300	61315050	7960	7960	7960	7960	0
116	20250103	184200	61315050	7960	7960	7960	7960	0
117	20250103	184100	61315050	7960	7960	7960	7960	0
118	20250103	184000	61315050	7960	7960	7960	7960	0
119	20250103	183900	61315050	7960	7960	7960	7960	0
120	20250103	183800	61315050	7960	7960	7960	7960	0
121	20250103	183700	61315050	7960	7960	7960	7960	0
122	20250103	183600	61315050	7960	7960	7960	7960	28
123	20250103	183500	61315050	7960	7960	7960	7960	0
124	20250103	183400	61315050	7960	7960	7960	7960	0
125	20250103	183300	61315050	7960	7960	7960	7960	0
126	20250103	183200	61315050	7960	7960	7960	7960	0
127	20250103	183100	61315050	7960	7960	7960	7960	0
128	20250103	183000	61315050	7960	7960	7960	7960	0
129	20250103	182900	61315050	7960	7960	7960	7960	0
130	20250103	182800	61315050	7960	7960	7960	7960	0
131	20250103	182700	61315050	7960	7960	7960	7960	0
132	20250103	182600	61315050	7960	7960	7960	7960	0
133	20250103	182500	61315050	7960	7960	7960	7960	0
134	20250103	182400	61315050	7960	7960	7960	7960	0
135	20250103	182300	61315050	7960	7960	7960	7960	0
136	20250103	182200	61315050	7960	7960	7960	7960	0
137	20250103	182100	61315050	7960	7960	7960	7960	0
138	20250103	182000	61315050	7960	7960	7960	7960	0
139	20250103	181900	61315050	7960	7960	7960	7960	0
140	20250103	181800	61315050	7960	7960	7960	7960	0
141	20250103	181700	61315050	7960	7960	7960	7960	0
142	20250103	181600	61315050	7960	7960	7960	7960	0
143	20250103	181500	61315050	7960	7960	7960	7960	0
144	20250103	181400	61315050	7960	7960	7960	7960	0
145	20250103	181300	61315050	7960	7960	7960	7960	0
146	20250103	181200	61315050	7960	7960	7960	7960	0
147	20250103	181100	61315050	7960	7960	7960	7960	0
148	20250103	181000	61315050	7960	7960	7960	7960	0
149	20250103	180900	61315050	7960	7960	7960	7960	0
150	20250103	180800	61315050	7960	7960	7960	7960	0
151	20250103	180700	61315050	7960	7960	7960	7960	0
152	20250103	180600	61315050	7960	7960	7960	7960	28
153	20250103	180500	61315050	7960	7960	7960	7960	0
154	20250103	180400	61315050	7960	7960	7960	7960	0
155	20250103	180300	61315050	7960	7960	7960	7960	0
156	20250103	180200	61315050	7960	7960	7960	7960	0
157	20250103	180100	61315050	7960	7960	7960	7960	0
158	20250103	180000	61315050	7960	7960	7960	7960	0
159	20250103	175900	61315050	7960	7960	7960	7960	0
160	20250103	175800	61315050	7960	7960	7960	7960	0
161	20250103	175700	61315050	7960	7960	7960	7960	0
162	20250103	175600	61315050	7960	7960	7960	7960	0
163	20250103	175500	61315050	7960	7960	7960	7960	0
164	20250103	175400	61315050	7960	7960	7960	7960	0
165	20250103	175300	61315050	7960	7960	7960	7960	0
166	20250103	175200	61315050	7960	7960	7960	7960	0
167	20250103	175100	61315050	7960	7960	7960	7960	0
168	20250103	175000	61315050	7960	7960	7960	7960	0
169	20250103	174900	61315050	7960	7960	7960	7960	0
170	20250103	174800	61315050	7960	7960	7960	7960	0
171	20250103	174700	61315050	7960	7960	7960	7960	0
172	20250103	174600	61315050	7960	7960	7960	7960	0
173	20250103	174500	61315050	7960	7960	7960	7960	0
174	20250103	174400	61315050	7960	7960	7960	7960	0
175	20250103	174300	61315050	7960	7960	7960	7960	0
176	20250103	174200	61315050	7960	7960	7960	7960	0
177	20250103	174100	61315050	7960	7960	7960	7960	0
178	20250103	174000	61315050	7960	7960	7960	7960	0
179	20250103	173900	61315050	7960	7960	7960	7960	0
180	20250103	173800	61315050	7960	7960	7960	7960	0
181	20250103	173700	61315050	7960	7960	7960	7960	0
182	20250103	173600	61315050	7960	7960	7960	7960	28
183	20250103	173500	61315050	7960	7960	7960	7960	0
184	20250103	173400	61315050	7960	7960	7960	7960	0
185	20250103	173300	61315050	7960	7960	7960	7960	0
186	20250103	173200	61315050	7960	7960	7960	7960	0
187	20250103	173100	61315050	7960	7960	7960	7960	0
188	20250103	173000	61315050	7960	7960	7960	7960	0
189	20250103	172900	61315050	7960	7960	7960	7960	0
190	20250103	172800	61315050	7960	7960	7960	7960	0
191	20250103	172700	61315050	7960	7960	7960	7960	0
192	20250103	172600	61315050	7960	7960	7960	7960	0
193	20250103	172500	61315050	7960	7960	7960	7960	0
194	20250103	172400	61315050	7960	7960	7960	7960	0
195	20250103	172300	61315050	7960	7960	7960	7960	0
196	20250103	172200	61315050	7960	7960	7960	7960	0
197	20250103	172100	61315050	7960	7960	7960	7960	0
198	20250103	172000	61315050	7960	7960	7960	7960	0
199	20250103	171900	61315050	7960	7960	7960	7960	0
200	20250103	171800	61315050	7960	7960	7960	7960	0
201	20250103	171700	61315050	7960	7960	7960	7960	0
202	20250103	171600	61315050	7960	7960	7960	7960	0
203	20250103	171500	61315050	7960	7960	7960	7960	0
204	20250103	171400	61315050	7960	7960	7960	7960	0
205	20250103	171300	61315050	7960	7960	7960	7960	0
206	20250103	171200	61315050	7960	7960	7960	7960	0
207	20250103	171100	61315050	7960	7960	7960	7960	0
208	20250103	171000	61315050	7960	7960	7960	7960	0
209	20250103	170900	61315050	7960	7960	7960	7960	0
210	20250103	170800	61315050	7960	7960	7960	7960	0
211	20250103	170700	61315050	7960	7960	7960	7960	0
212	20250103	170600	61315050	7960	7960	7960	7960	28
213	20250103	170500	61315050	7960	7960	7960	7960	0
214	20250103	170400	61315050	7960	7960	7960	7960	0
215	20250103	170300	61315050	7960	7960	7960	7960	0
216	20250103	170200	61315050	7960	7960	7960	7960	0
217	20250103	170100	61315050	7960	7960	7960	7960	0
218	20250103	170000	61315050	7960	7960	7960	7960	0
219	20250103	165900	61315050	7960	7960	7960	7960	0
220	20250103	165800	61315050	7960	7960	7960	7960	0
221	20250103	165700	61315050	7960	7960	7960	7960	0
222	20250103	165600	61315050	7960	7960	7960	7960	0
223	20250103	165500	61315050	7960	7960	7960	7960	0
224	20250103	165400	61315050	7960	7960	7960	7960	0
225	20250103	165300	61315050	7960	7960	7960	7960	0
226	20250103	165200	61315050	7960	7960	7960	7960	0
227	20250103	165100	61315050	7960	7960	7960	7960	0
228	20250103	165000	61315050	7960	7960	7960	7960	0
229	20250103	164900	61315050	7960	7960	7960	7960	0
230	20250103	164800	61315050	7960	7960	7960	7960	0
231	20250103	164700	61315050	7960	7960	7960	7960	0
232	20250103	164600	61315050	7960	7960	7960	7960	0
233	20250103	164500	61315050	7960	7960	7960	7960	0
234	20250103	164400	61315050	7960	7960	7960	7960	0
235	20250103	164300	61315050	7960	7960	7960	7960	0
236	20250103	164200	61315050	7960	7960	7960	7960	0
237	20250103	164100	61315050	7960	7960	7960	7960	0
238	20250103	164000	61315050	7960	7960	7960	7960	0
239	20250103	163900	61315050	7960	7960	7960	7960	0
240	20250103	163800	61315050	7960	7960	7960	7960	0
241	20250103	163700	61315050	7960	7960	7960	7960	0
242	20250103	163600	61315050	7960	7960	7960	7960	28
243	20250103	163500	61315050	7960	7960	7960	7960	0
244	20250103	163400	61315050	7960	7960	7960	7960	0
245	20250103	163300	61315050	7960	7960	7960	7960	0
246	20250103	163200	61315050	7960	7960	7960	7960	0
247	20250103	163100	61315050	7960	7960	7960	7960	0
248	20250103	163000	61315050	7960	7960	7960	7960	0
249	20250103	162900	61315050	7960	7960	7960	7960	0
250	20250103	162800	61315050	7960	7960	7960	7960	0
251	20250103	162700	61315050	7960	7960	7960	7960	0
252	20250103	162600	61315050	7960	7960	7960	7960	0
253	20250103	162500	61315050	7960	7960	7960	7960	0
254	20250103	162400	61315050	7960	7960	7960	7960	0
255	20250103	162300	61315050	7960	7960	7960	7960	0
256	20250103	162200	61315050	7960	7960	7960	7960	0
257	20250103	162100	61315050	7960	7960	7960	7960	0
258	20250103	162000	61315050	7960	7960	7960	7960	0
259	20250103	161900	61315050	7960	7960	7960	7960	0
260	20250103	161800	61315050	7960	7960	7960	7960	0
261	20250103	161700	61315050	7960	7960	7960	7960	0
262	20250103	161600	61315050	7960	7960	7960	7960	0
263	20250103	161500	61315050	7960	7960	7960	7960	0
264	20250103	161400	61315050	7960	7960	7960	7960	0
265	20250103	161300	61315050	7960	7960	7960	7960	0
266	20250103	161200	61315050	7960	7960	7960	7960	0
267	20250103	161100	61315050	7960	7960	7960	7960	0
268	20250103	161000	61315050	7960	7960	7960	7960	0
269	20250103	160900	61315050	7960	7960	7960	7960	0
270	20250103	160800	61315050	7960	7960	7960	7960	0
271	20250103	160700	61315050	7960	7960	7960	7960	0
272	20250103	160600	61315050	7960	7960	7960	7960	28
273	20250103	160500	61315050	7960	7960	7960	7960	0
274	20250103	160400	61315050	7960	7960	7960	7960	0
275	20250103	160300	61315050	7960	7960	7960	7960	0
276	20250103	160200	61315050	7960	7960	7960	7960	0
277	20250103	160100	61315050	7960	7960	7960	7960	0
278	20250103	160000	61315050	7960	7960	7960	7960	0
279	20250103	155900	61315050	7960	7960	7960	7960	0
280	20250103	155800	61315050	7960	7960	7960	7960	0
281	20250103	155700	61315050	7960	7960	7960	7960	0
282	20250103	155600	61315050	7960	7960	7960	7960	0
283	20250103	155500	61315050	7960	7960	7960	7960	0
284	20250103	155400	61315050	7960	7960	7960	7960	0
285	20250103	155300	61315050	7960	7960	7960	7960	0
286	20250103	155200	61315050	7960	7960	7960	7960	0
287	20250103	155100	61315050	7960	7960	7960	7960	0
288	20250103	155000	61315050	7960	7960	7960	7960	0
289	20250103	154900	61315050	7960	7960	7960	7960	0
290	20250103	154800	61315050	7960	7960	7960	7960	0
291	20250103	154700	61315050	7960	7960	7960	7960	0
292	20250103	154600	61315050	7960	7960	7960	7960	0
293	20250103	154500	61315050	7960	7960	7960	7960	0
294	20250103	154400	61315050	7960	7960	7960	7960	0
295	20250103	154300	61315050	7960	7960	7960	7960	0
296	20250103	154200	61315050	7960	7960	7960	7960	0
297	20250103	154100	61315050	7960	7960	7960	7960	0
298	20250103	154000	61315050	7960	7960	7960	7960	0
299	20250103	153900	61315050	7960	7960	7960	7960	0
300	20250103	153800	61315050	7960	7960	7960	7960	0
301	20250103	153700	61315050	7960	7960	7960	7960	0
302	20250103	153600	61315050	7960	7960	7960	7960	28
303	20250103	153500	61315050	7960	7960	7960	7960	0
304	20250103	153400	61315050	7960	7960	7960	7960	0
305	20250103	153300	61315050	7960	7960	7960	7960	0
306	20250103	153200	61315050	7960	7960	7960	7960	0
307	20250103	153100	61315050	7960	7960	7960	7960	0
308	20250103	153000	61315050	7960	7960	7960	7960	28
309	20250103	152900	61092170	7980	7980	7980	7980	0
310	20250103	152800	61092170	7980	7980	7980	7980	0
311	20250103	152700	61092170	7980	7980	7980	7980	0
312	20250103	152600	61092170	7980	7980	7980	7980	0
313	20250103	152500	61092170	7980	7980	7980	7980	0
314	20250103	152400	61092170	7980	7980	7980	7980	0
315	20250103	152300	61092170	7980	7980	7980	7980	0
316	20250103	152200	61092170	7980	7980	7980	7980	0
317	20250103	152100	61092170	7980	7980	7980	7980	0
318	20250103	152000	61092170	7980	7980	7980	7980	0
319	20250103	151900	61092170	7980	7980	7990	7980	96
320	20250103	151800	60325920	7990	7990	7990	7990	0
321	20250103	151700	60325920	7990	7990	7990	7990	0
322	20250103	151600	60325920	7990	7990	7990	7990	9
323	20250103	151500	60254010	7990	7980	7990	7980	9
324	20250103	151400	60182160	7980	7980	7980	7980	5
325	20250103	151300	60142260	7980	7980	7980	7980	0
326	20250103	151200	60142260	7980	7980	7980	7980	0
327	20250103	151100	60142260	7980	7980	7980	7980	0
328	20250103	151000	60142260	7980	7980	7980	7980	1
329	20250103	150900	60134280	7990	7990	7990	7990	0
330	20250103	150800	60134280	7990	7990	7990	7990	6
331	20250103	150700	60086340	7980	7980	7980	7980	0
332	20250103	150600	60086340	7980	7980	7980	7980	0
333	20250103	150500	60086340	7980	7980	7980	7980	0
334	20250103	150400	60086340	7980	7980	7980	7980	0
335	20250103	150300	60086340	7980	7980	7980	7980	0
336	20250103	150200	60086340	7980	7980	7980	7980	0
337	20250103	150100	60086340	7980	7980	7980	7980	10
338	20250103	150000	60006540	7980	7980	7980	7980	2
339	20250103	145900	59990580	7980	7980	7980	7980	0
340	20250103	145800	59990580	7980	7980	7980	7980	0
341	20250103	145700	59990580	7980	7980	7980	7980	0
342	20250103	145600	59990580	7980	7980	7980	7980	4
343	20250103	145500	59958660	7980	7980	7980	7980	0
344	20250103	145400	59958660	7980	7980	7980	7980	0
345	20250103	145300	59958660	7980	7980	7980	7980	0
346	20250103	145200	59958660	7980	7980	7980	7980	0
347	20250103	145100	59958660	7980	7980	7980	7980	0
348	20250103	145000	59958660	7980	7980	7980	7980	0
349	20250103	144900	59958660	7980	7980	7980	7980	17
350	20250103	144800	59823000	7970	7970	7970	7970	7
351	20250103	144700	59767210	7970	7970	7970	7970	1
352	20250103	144600	59759240	7980	7980	7980	7980	0
353	20250103	144500	59759240	7980	7980	7980	7980	0
354	20250103	144400	59759240	7980	7980	7980	7980	2
355	20250103	144300	59743280	7980	7980	7980	7980	3
356	20250103	144200	59719340	7950	7950	7950	7950	0
357	20250103	144100	59719340	7950	7950	7950	7950	0
358	20250103	144000	59719340	7950	7950	7950	7950	0
359	20250103	143900	59719340	7950	7950	7950	7950	0
360	20250103	143800	59719340	7950	7950	7950	7950	0
361	20250103	143700	59719340	7950	7950	7950	7950	1
362	20250103	143600	59711390	7980	7980	7980	7980	0
363	20250103	143500	59711390	7980	7980	7980	7980	0
364	20250103	143400	59711390	7980	7980	7980	7980	0
365	20250103	143300	59711390	7980	7980	7980	7980	0
366	20250103	143200	59711390	7980	7980	7980	7980	0
367	20250103	143100	59711390	7980	7980	7980	7980	0
368	20250103	143000	59711390	7980	7980	7980	7980	0
369	20250103	142900	59711390	7980	7980	7980	7980	0
370	20250103	142800	59711390	7980	7980	7980	7980	0
371	20250103	142700	59711390	7980	7980	7980	7980	0
372	20250103	142600	59711390	7980	7980	7980	7980	0
373	20250103	142500	59711390	7980	7980	7980	7980	120
374	20250103	142400	58753790	7990	7990	7990	7990	0
375	20250103	142300	58753790	7990	7990	7990	7990	10
376	20250103	142200	58673890	7990	7990	7990	7990	0
377	20250103	142100	58673890	7990	7980	7990	7980	23
378	20250103	142000	58490130	7980	7980	7980	7980	0
379	20250103	141900	58490130	7980	7980	7980	7980	1
380	20250103	141800	58482150	7980	7980	7980	7980	0
381	20250103	141700	58482150	7980	7980	7980	7980	1
382	20250103	141600	58474170	7980	7980	7980	7980	0
383	20250103	141500	58474170	7980	7980	7980	7980	0
384	20250103	141400	58474170	7980	7980	7980	7980	0
385	20250103	141300	58474170	7980	7980	7980	7980	0
386	20250103	141200	58474170	7980	7980	7980	7980	0
387	20250103	141100	58474170	7980	7980	7980	7980	2
388	20250103	141000	58458210	7980	7980	7980	7980	0
389	20250103	140900	58458210	7980	7980	7980	7980	0
390	20250103	140800	58458210	7980	7980	7980	7980	1
391	20250103	140700	58450230	7990	7990	7990	7990	0
392	20250103	140600	58450230	7990	7950	7990	7950	3
393	20250103	140500	58426340	7990	7990	7990	7990	0
394	20250103	140400	58426340	7990	7950	7990	7950	178
395	20250103	140300	57004740	7980	7980	7980	7980	1
396	20250103	140200	56996760	7970	7970	7970	7970	0
397	20250103	140100	56996760	7970	7970	7970	7970	0
398	20250103	140000	56996760	7970	7970	7970	7970	0
399	20250103	135900	56996760	7970	7970	7970	7970	47
400	20250103	135800	56622170	7970	7970	7970	7970	0
401	20250103	135700	56622170	7970	7970	7970	7970	0
402	20250103	135600	56622170	7970	7970	7970	7970	0
403	20250103	135500	56622170	7970	7970	7970	7970	0
404	20250103	135400	56622170	7970	7960	7970	7960	100
405	20250103	135300	55825580	7960	7940	7960	7940	206
406	20250103	135200	54187770	7940	7940	7940	7940	0
407	20250103	135100	54187770	7940	7940	7940	7940	0
408	20250103	135000	54187770	7940	7940	7940	7940	0
409	20250103	134900	54187770	7940	7940	7940	7940	0
410	20250103	134800	54187770	7940	7940	7940	7940	0
411	20250103	134700	54187770	7940	7940	7940	7940	0
412	20250103	134600	54187770	7940	7940	7940	7940	0
413	20250103	134500	54187770	7940	7940	7940	7940	0
414	20250103	134400	54187770	7940	7940	7940	7940	19
415	20250103	134300	54036910	7920	7920	7920	7920	0
416	20250103	134200	54036910	7920	7920	7920	7920	0
417	20250103	134100	54036910	7920	7920	7920	7920	0
418	20250103	134000	54036910	7920	7920	7920	7920	0
419	20250103	133900	54036910	7920	7920	7920	7920	0
420	20250103	133800	54036910	7920	7930	7940	7920	34
421	20250103	133700	53767090	7930	7940	7940	7930	46
422	20250103	133600	53402140	7950	7950	7950	7950	0
423	20250103	133500	53402140	7950	7950	7950	7950	16
424	20250103	133400	53274940	7950	7950	7950	7950	0
425	20250103	133300	53274940	7950	7950	7950	7950	0
426	20250103	133200	53274940	7950	7950	7950	7950	10
427	20250103	133100	53195440	7950	7950	7950	7950	0
428	20250103	133000	53195440	7950	7950	7950	7950	0
429	20250103	132900	53195440	7950	7950	7950	7950	0
430	20250103	132800	53195440	7950	7950	7950	7950	17
431	20250103	132700	53060290	7950	7950	7950	7950	0
432	20250103	132600	53060290	7950	7950	7950	7950	0
433	20250103	132500	53060290	7950	7950	7950	7950	0
434	20250103	132400	53060290	7950	7950	7950	7950	0
435	20250103	132300	53060290	7950	7950	7950	7950	0
436	20250103	132200	53060290	7950	7950	7950	7950	17
437	20250103	132100	52925140	7950	7950	7950	7950	0
438	20250103	132000	52925140	7950	7950	7950	7950	0
439	20250103	131900	52925140	7950	7940	7950	7940	784
440	20250103	131800	46694930	7940	7940	7940	7940	12
441	20250103	131700	46599650	7950	7950	7950	7950	0
442	20250103	131600	46599650	7950	7950	7950	7950	0
443	20250103	131500	46599650	7950	7950	7950	7950	0
444	20250103	131400	46599650	7950	7950	7950	7950	6
445	20250103	131300	46551950	7950	7950	7950	7950	0
446	20250103	131200	46551950	7950	7950	7950	7950	0
447	20250103	131100	46551950	7950	7950	7950	7950	0
448	20250103	131000	46551950	7950	7950	7950	7950	0
449	20250103	130900	46551950	7950	7950	7950	7950	0
450	20250103	130800	46551950	7950	7950	7950	7950	0
451	20250103	130700	46551950	7950	7950	7950	7950	0
452	20250103	130600	46551950	7950	7950	7950	7950	0
453	20250103	130500	46551950	7950	7940	7950	7940	119
454	20250103	130400	45606730	7940	7950	7950	7940	22
455	20250103	130300	45431850	7950	7950	7950	7950	0
456	20250103	130200	45431850	7950	7950	7950	7950	0
457	20250103	130100	45431850	7950	7950	7950	7950	0
458	20250103	130000	45431850	7950	7950	7950	7950	0
459	20250103	125900	45431850	7950	7950	7950	7950	0
460	20250103	125800	45431850	7950	7950	7950	7950	0
461	20250103	125700	45431850	7950	7950	7950	7950	17
462	20250103	125600	45296700	7950	7950	7950	7950	0
463	20250103	125500	45296700	7950	7950	7950	7950	0
464	20250103	125400	45296700	7950	7950	7950	7950	0
465	20250103	125300	45296700	7950	7950	7950	7950	0
466	20250103	125200	45296700	7950	7950	7950	7950	0
467	20250103	125100	45296700	7950	7950	7950	7950	16
468	20250103	125000	45169500	7950	7950	7950	7950	0
469	20250103	124900	45169500	7950	7950	7950	7950	0
470	20250103	124800	45169500	7950	7950	7950	7950	0
471	20250103	124700	45169500	7950	7950	7950	7950	0
472	20250103	124600	45169500	7950	7950	7950	7950	0
473	20250103	124500	45169500	7950	7950	7950	7950	17
474	20250103	124400	45034350	7950	7950	7950	7950	0
475	20250103	124300	45034350	7950	7950	7950	7950	0
476	20250103	124200	45034350	7950	7950	7950	7950	0
477	20250103	124100	45034350	7950	7950	7950	7950	0
478	20250103	124000	45034350	7950	7950	7950	7950	0
479	20250103	123900	45034350	7950	7950	7950	7950	0
480	20250103	123800	45034350	7950	7950	7950	7950	17
481	20250103	123700	44899200	7940	7940	7940	7940	0
482	20250103	123600	44899200	7940	7940	7940	7940	0
483	20250103	123500	44899200	7940	7940	7940	7940	0
484	20250103	123400	44899200	7940	7940	7940	7940	0
485	20250103	123300	44899200	7940	7940	7940	7940	0
486	20250103	123200	44899200	7940	7940	7940	7940	0
487	20250103	123100	44899200	7940	7950	7950	7940	20
488	20250103	123000	44740220	7940	7940	7940	7940	1
489	20250103	122900	44732280	7940	7940	7940	7940	4
490	20250103	122800	44700520	7930	7930	7930	7930	0
491	20250103	122700	44700520	7930	7930	7930	7930	0
492	20250103	122600	44700520	7930	7930	7930	7930	0
493	20250103	122500	44700520	7930	7930	7930	7930	4
494	20250103	122400	44668800	7930	7930	7930	7930	20
495	20250103	122300	44510200	7940	7940	7940	7940	0
496	20250103	122200	44510200	7940	7940	7940	7940	5
497	20250103	122100	44470500	7950	7950	7950	7950	0
498	20250103	122000	44470500	7950	7950	7950	7950	0
499	20250103	121900	44470500	7950	7950	7950	7950	0
500	20250103	121800	44470500	7950	7940	7950	7940	12
501	20250103	121700	44375210	7930	7930	7930	7930	2
502	20250103	121600	44359350	7930	7930	7930	7930	0
503	20250103	121500	44359350	7930	7930	7930	7930	0
504	20250103	121400	44359350	7930	7930	7930	7930	0
505	20250103	121300	44359350	7930	7930	7930	7930	0
506	20250103	121200	44359350	7930	7930	7930	7930	0
507	20250103	121100	44359350	7930	7930	7930	7930	0
508	20250103	121000	44359350	7930	7930	7930	7930	0
509	20250103	120900	44359350	7930	7930	7930	7930	32
510	20250103	120800	44105590	7940	7940	7940	7940	0
511	20250103	120700	44105590	7940	7940	7940	7940	0
512	20250103	120600	44105590	7940	7930	7940	7930	20
513	20250103	120500	43946840	7940	7940	7940	7940	8
514	20250103	120400	43883320	7940	7940	7940	7940	0
515	20250103	120300	43883320	7940	7940	7940	7940	18
516	20250103	120200	43740400	7930	7930	7930	7930	0
517	20250103	120100	43740400	7930	7930	7930	7930	0
518	20250103	120000	43740400	7930	7930	7930	7930	0
519	20250103	115900	43740400	7930	7930	7930	7930	1
520	20250103	115800	43732470	7940	7940	7940	7940	0
521	20250103	115700	43732470	7940	7940	7940	7940	16
522	20250103	115600	43605430	7900	7900	7900	7900	1
523	20250103	115500	43597530	7900	7880	7900	7880	425
524	20250103	115400	40243340	7880	7880	7880	7880	2
525	20250103	115300	40227580	7880	7880	7880	7880	0
526	20250103	115200	40227580	7880	7880	7880	7880	0
527	20250103	115100	40227580	7880	7880	7880	7880	0
528	20250103	115000	40227580	7880	7880	7880	7880	0
529	20250103	114900	40227580	7880	7880	7880	7880	0
530	20250103	114800	40227580	7880	7880	7880	7880	1
531	20250103	114700	40219700	7870	7870	7870	7870	0
532	20250103	114600	40219700	7870	7870	7870	7870	0
533	20250103	114500	40219700	7870	7870	7870	7870	0
534	20250103	114400	40219700	7870	7870	7870	7870	0
535	20250103	114300	40219700	7870	7870	7870	7870	0
536	20250103	114200	40219700	7870	7870	7870	7870	0
537	20250103	114100	40219700	7870	7870	7870	7870	0
538	20250103	114000	40219700	7870	7870	7870	7870	0
539	20250103	113900	40219700	7870	7870	7870	7870	0
540	20250103	113800	40219700	7870	7870	7870	7870	0
541	20250103	113700	40219700	7870	7870	7870	7870	0
542	20250103	113600	40219700	7870	7930	7950	7850	3435
543	20250103	113500	13198180	7940	7940	7940	7940	0
544	20250103	113400	13198180	7940	7940	7940	7940	0
545	20250103	113300	13198180	7940	7940	7940	7940	1
546	20250103	113200	13190240	7940	7940	7940	7940	0
547	20250103	113100	13190240	7940	7940	7940	7940	2
548	20250103	113000	13174360	7950	7950	7950	7950	0
549	20250103	112900	13174360	7950	7950	7950	7950	0
550	20250103	112800	13174360	7950	7950	7950	7950	0
551	20250103	112700	13174360	7950	7950	7950	7950	0
552	20250103	112600	13174360	7950	7950	7950	7950	0
553	20250103	112500	13174360	7950	7950	7950	7950	0
554	20250103	112400	13174360	7950	7950	7950	7950	0
555	20250103	112300	13174360	7950	7950	7950	7950	0
556	20250103	112200	13174360	7950	7950	7950	7950	1
557	20250103	112100	13166410	7930	7930	7930	7930	0
558	20250103	112000	13166410	7930	7930	7930	7930	0
559	20250103	111900	13166410	7930	7930	7930	7930	0
560	20250103	111800	13166410	7930	7930	7930	7930	14
561	20250103	111700	13055390	7930	7930	7930	7930	0
562	20250103	111600	13055390	7930	7930	7930	7930	0
563	20250103	111500	13055390	7930	7930	7930	7930	0
564	20250103	111400	13055390	7930	7930	7930	7930	0
565	20250103	111300	13055390	7930	7930	7930	7930	0
566	20250103	111200	13055390	7930	7930	7930	7930	0
567	20250103	111100	13055390	7930	7930	7930	7930	0
568	20250103	111000	13055390	7930	7930	7930	7930	1
569	20250103	110900	13047460	7950	7950	7950	7950	0
570	20250103	110800	13047460	7950	7950	7950	7950	1
571	20250103	110700	13039510	7950	7950	7950	7950	0
572	20250103	110600	13039510	7950	7950	7950	7950	0
573	20250103	110500	13039510	7950	7940	7950	7940	82
574	20250103	110400	12388200	7940	7940	7940	7940	27
575	20250103	110300	12173820	7930	7930	7930	7930	0
576	20250103	110200	12173820	7930	7930	7930	7930	0
577	20250103	110100	12173820	7930	7930	7930	7930	0
578	20250103	110000	12173820	7930	7930	7930	7930	132
579	20250103	105900	11127060	7930	7930	7930	7930	0
580	20250103	105800	11127060	7930	7930	7930	7930	0
581	20250103	105700	11127060	7930	7930	7930	7930	0
582	20250103	105600	11127060	7930	7930	7930	7930	0
583	20250103	105500	11127060	7930	7930	7930	7930	0
584	20250103	105400	11127060	7930	7930	7930	7930	0
585	20250103	105300	11127060	7930	7930	7930	7930	0
586	20250103	105200	11127060	7930	7930	7930	7930	0
587	20250103	105100	11127060	7930	7930	7930	7930	0
588	20250103	105000	11127060	7930	7930	7930	7930	0
589	20250103	104900	11127060	7930	7920	7930	7920	314
590	20250103	104800	8640000	7920	7920	7920	7920	0
591	20250103	104700	8640000	7920	7920	7920	7920	0
592	20250103	104600	8640000	7920	7920	7920	7920	0
593	20250103	104500	8640000	7920	7920	7920	7920	0
594	20250103	104400	8640000	7920	7920	7920	7920	0
595	20250103	104300	8640000	7920	7920	7920	7920	0
596	20250103	104200	8640000	7920	7920	7920	7920	0
597	20250103	104100	8640000	7920	7920	7920	7920	20
598	20250103	104000	8481600	7920	7920	7920	7920	1
599	20250103	103900	8473680	7930	7930	7930	7930	0
600	20250103	103800	8473680	7930	7930	7930	7930	0
601	20250103	103700	8473680	7930	7930	7930	7930	0
602	20250103	103600	8473680	7930	7930	7930	7930	0
603	20250103	103500	8473680	7930	7930	7930	7930	0
604	20250103	103400	8473680	7930	7930	7930	7930	0
605	20250103	103300	8473680	7930	7930	7930	7930	14
606	20250103	103200	8362660	7930	7930	7930	7930	0
607	20250103	103100	8362660	7930	7930	7930	7930	4
608	20250103	103000	8330940	7930	7930	7930	7930	0
609	20250103	102900	8330940	7930	7930	7930	7930	14
610	20250103	102800	8219920	7920	7920	7920	7920	0
611	20250103	102700	8219920	7920	7920	7920	7920	0
612	20250103	102600	8219920	7920	7920	7920	7920	0
613	20250103	102500	8219920	7920	7920	7920	7920	0
614	20250103	102400	8219920	7920	7920	7920	7920	0
615	20250103	102300	8219920	7920	7920	7920	7920	0
616	20250103	102200	8219920	7920	7920	7920	7920	0
617	20250103	102100	8219920	7920	7920	7920	7920	0
618	20250103	102000	8219920	7920	7920	7920	7920	0
619	20250103	101900	8219920	7920	7920	7920	7920	0
620	20250103	101800	8219920	7920	7920	7920	7920	0
621	20250103	101700	8219920	7920	7920	7920	7920	1
622	20250103	101600	8212000	7930	7930	7930	7930	0
623	20250103	101500	8212000	7930	7930	7930	7930	5
624	20250103	101400	8172350	7920	7920	7920	7920	1
625	20250103	101300	8164430	7900	7900	7900	7900	0
626	20250103	101200	8164430	7900	7900	7900	7900	0
627	20250103	101100	8164430	7900	7900	7900	7900	0
628	20250103	101000	8164430	7900	7900	7900	7900	30
629	20250103	100900	7927430	7900	7900	7900	7900	0
630	20250103	100800	7927430	7900	7900	7900	7900	0
631	20250103	100700	7927430	7900	7900	7900	7900	0
632	20250103	100600	7927430	7900	7900	7900	7900	0
633	20250103	100500	7927430	7900	7900	7900	7900	0
634	20250103	100400	7927430	7900	7900	7900	7900	0
635	20250103	100300	7927430	7900	7900	7900	7900	0
636	20250103	100200	7927430	7900	7900	7900	7900	15
637	20250103	100100	7808930	7900	7900	7900	7900	0
638	20250103	100000	7808930	7900	7900	7900	7900	50
639	20250103	095900	7413930	7900	7900	7900	7900	0
640	20250103	095800	7413930	7900	7900	7900	7900	0
641	20250103	095700	7413930	7900	7900	7900	7900	0
642	20250103	095600	7413930	7900	7900	7900	7900	0
643	20250103	095500	7413930	7900	7900	7900	7900	0
644	20250103	095400	7413930	7900	7900	7900	7900	0
645	20250103	095300	7413930	7900	7930	7930	7900	256
646	20250103	095200	5387160	7940	7940	7940	7940	0
647	20250103	095100	5387160	7940	7930	7940	7930	192
648	20250103	095000	3864440	7930	7940	7940	7930	16
649	20250103	094900	3737410	7930	7930	7930	7930	60
650	20250103	094800	3261610	7930	7930	7930	7930	0
651	20250103	094700	3261610	7930	7930	7930	7930	0
652	20250103	094600	3261610	7930	7920	7930	7920	4
653	20250103	094500	3229920	7930	7930	7930	7930	0
654	20250103	094400	3229920	7930	7930	7930	7930	0
655	20250103	094300	3229920	7930	7930	7930	7930	4
656	20250103	094200	3198200	7920	7920	7920	7920	0
657	20250103	094100	3198200	7920	7920	7920	7920	0
658	20250103	094000	3198200	7920	7920	7920	7920	0
659	20250103	093900	3198200	7920	7920	7920	7920	3
660	20250103	093800	3174440	7920	7920	7920	7920	0
661	20250103	093700	3174440	7920	7920	7920	7920	20
662	20250103	093600	3016040	7920	7920	7920	7920	0
663	20250103	093500	3016040	7920	7920	7920	7920	1
664	20250103	093400	3008120	7920	7920	7920	7920	33
665	20250103	093300	2746760	7910	7910	7910	7910	15
666	20250103	093200	2628110	7910	7910	7910	7910	0
667	20250103	093100	2628110	7910	7910	7910	7910	10
668	20250103	093000	2549010	7910	7910	7910	7910	21
669	20250103	092900	2382900	7900	7900	7900	7900	10
670	20250103	092800	2303900	7900	7900	7900	7900	110
671	20250103	092700	1434900	7890	7890	7890	7890	0
672	20250103	092600	1434900	7890	7890	7890	7890	0
673	20250103	092500	1434900	7890	7890	7890	7890	43
674	20250103	092400	1095630	7900	7880	7910	7880	65
675	20250103	092300	582970	7900	7900	7900	7900	0
676	20250103	092200	582970	7900	7900	7900	7900	8
677	20250103	092100	519770	7900	7900	7900	7900	0
678	20250103	092000	519770	7900	7900	7900	7900	0
679	20250103	091900	519770	7900	7900	7900	7900	20
680	20250103	091800	361770	7900	7900	7900	7900	0
681	20250103	091700	361770	7900	7900	7900	7900	0
682	20250103	091600	361770	7900	7900	7900	7900	2
683	20250103	091500	345970	7890	7890	7890	7890	2
684	20250103	091400	330190	7880	7880	7880	7880	19
685	20250103	091300	180470	7870	7870	7870	7870	0
686	20250103	091200	180470	7870	7870	7870	7870	0
687	20250103	091100	180470	7870	7860	7870	7860	2
688	20250103	091000	164740	7880	7870	7880	7870	4
689	20250103	090900	133240	7860	7860	7860	7860	0
690	20250103	090800	133240	7860	7860	7860	7860	0
691	20250103	090700	133240	7860	7860	7860	7860	0
692	20250103	090600	133240	7860	7860	7860	7860	1
693	20250103	090500	125380	7840	7840	7840	7840	0
694	20250103	090400	125380	7840	7840	7840	7840	0
695	20250103	090300	125380	7840	7840	7840	7840	12
696	20250103	090200	31300	7810	7810	7810	7810	0
697	20250103	090100	31300	7810	7810	7810	7810	1
698	20250103	090000	23490	7830	7830	7830	7830	3