KissMeData/239610/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205300	70341240	12680	12680	12680	12680	345
3	20250108	205200	70341240	12680	12680	12680	12680	0
4	20250108	205100	70341240	12680	12680	12680	12680	0
5	20250108	205000	70341240	12680	12680	12680	12680	0
6	20250108	204900	70341240	12680	12680	12680	12680	0
7	20250108	204800	70341240	12680	12680	12680	12680	0
8	20250108	204700	70341240	12680	12680	12680	12680	0
9	20250108	204600	70341240	12680	12680	12680	12680	0
10	20250108	204500	70341240	12680	12680	12680	12680	0
11	20250108	204400	70341240	12680	12680	12680	12680	0
12	20250108	204300	70341240	12680	12680	12680	12680	0
13	20250108	204200	70341240	12680	12680	12680	12680	0
14	20250108	204100	70341240	12680	12680	12680	12680	0
15	20250108	204000	70341240	12680	12680	12680	12680	0
16	20250108	203900	70341240	12680	12680	12680	12680	0
17	20250108	203800	70341240	12680	12680	12680	12680	0
18	20250108	203700	70341240	12680	12680	12680	12680	0
19	20250108	203600	70341240	12680	12680	12680	12680	0
20	20250108	203500	70341240	12680	12680	12680	12680	0
21	20250108	203400	70341240	12680	12680	12680	12680	0
22	20250108	203300	70341240	12680	12680	12680	12680	0
23	20250108	203200	70341240	12680	12680	12680	12680	0
24	20250108	203100	70341240	12680	12680	12680	12680	0
25	20250108	203000	70341240	12680	12680	12680	12680	0
26	20250108	202900	70341240	12680	12680	12680	12680	0
27	20250108	202800	70341240	12680	12680	12680	12680	0
28	20250108	202700	70341240	12680	12680	12680	12680	0
29	20250108	202600	70341240	12680	12680	12680	12680	0
30	20250108	202500	70341240	12680	12680	12680	12680	0
31	20250108	202400	70341240	12680	12680	12680	12680	0
32	20250108	202300	70341240	12680	12680	12680	12680	345
33	20250108	202200	70341240	12680	12680	12680	12680	0
34	20250108	202100	70341240	12680	12680	12680	12680	0
35	20250108	202000	70341240	12680	12680	12680	12680	0
36	20250108	201900	70341240	12680	12680	12680	12680	0
37	20250108	201800	70341240	12680	12680	12680	12680	0
38	20250108	201700	70341240	12680	12680	12680	12680	0
39	20250108	201600	70341240	12680	12680	12680	12680	0
40	20250108	201500	70341240	12680	12680	12680	12680	0
41	20250108	201400	70341240	12680	12680	12680	12680	0
42	20250108	201300	70341240	12680	12680	12680	12680	0
43	20250108	201200	70341240	12680	12680	12680	12680	0
44	20250108	201100	70341240	12680	12680	12680	12680	0
45	20250108	201000	70341240	12680	12680	12680	12680	0
46	20250108	200900	70341240	12680	12680	12680	12680	0
47	20250108	200800	70341240	12680	12680	12680	12680	0
48	20250108	200700	70341240	12680	12680	12680	12680	0
49	20250108	200600	70341240	12680	12680	12680	12680	0
50	20250108	200500	70341240	12680	12680	12680	12680	0
51	20250108	200400	70341240	12680	12680	12680	12680	0
52	20250108	200300	70341240	12680	12680	12680	12680	0
53	20250108	200200	70341240	12680	12680	12680	12680	0
54	20250108	200100	70341240	12680	12680	12680	12680	0
55	20250108	200000	70341240	12680	12680	12680	12680	0
56	20250108	195900	70341240	12680	12680	12680	12680	0
57	20250108	195800	70341240	12680	12680	12680	12680	0
58	20250108	195700	70341240	12680	12680	12680	12680	0
59	20250108	195600	70341240	12680	12680	12680	12680	0
60	20250108	195500	70341240	12680	12680	12680	12680	0
61	20250108	195400	70341240	12680	12680	12680	12680	0
62	20250108	195300	70341240	12680	12680	12680	12680	345
63	20250108	195200	70341240	12680	12680	12680	12680	0
64	20250108	195100	70341240	12680	12680	12680	12680	0
65	20250108	195000	70341240	12680	12680	12680	12680	0
66	20250108	194900	70341240	12680	12680	12680	12680	0
67	20250108	194800	70341240	12680	12680	12680	12680	0
68	20250108	194700	70341240	12680	12680	12680	12680	0
69	20250108	194600	70341240	12680	12680	12680	12680	0
70	20250108	194500	70341240	12680	12680	12680	12680	0
71	20250108	194400	70341240	12680	12680	12680	12680	0
72	20250108	194300	70341240	12680	12680	12680	12680	0
73	20250108	194200	70341240	12680	12680	12680	12680	0
74	20250108	194100	70341240	12680	12680	12680	12680	0
75	20250108	194000	70341240	12680	12680	12680	12680	0
76	20250108	193900	70341240	12680	12680	12680	12680	0
77	20250108	193800	70341240	12680	12680	12680	12680	0
78	20250108	193700	70341240	12680	12680	12680	12680	0
79	20250108	193600	70341240	12680	12680	12680	12680	0
80	20250108	193500	70341240	12680	12680	12680	12680	0
81	20250108	193400	70341240	12680	12680	12680	12680	0
82	20250108	193300	70341240	12680	12680	12680	12680	0
83	20250108	193200	70341240	12680	12680	12680	12680	0
84	20250108	193100	70341240	12680	12680	12680	12680	0
85	20250108	193000	70341240	12680	12680	12680	12680	0
86	20250108	192900	70341240	12680	12680	12680	12680	0
87	20250108	192800	70341240	12680	12680	12680	12680	0
88	20250108	192700	70341240	12680	12680	12680	12680	0
89	20250108	192600	70341240	12680	12680	12680	12680	0
90	20250108	192500	70341240	12680	12680	12680	12680	0
91	20250108	192400	70341240	12680	12680	12680	12680	0
92	20250108	192300	70341240	12680	12680	12680	12680	345
93	20250108	192200	70341240	12680	12680	12680	12680	0
94	20250108	192100	70341240	12680	12680	12680	12680	0
95	20250108	192000	70341240	12680	12680	12680	12680	0
96	20250108	191900	70341240	12680	12680	12680	12680	0
97	20250108	191800	70341240	12680	12680	12680	12680	0
98	20250108	191700	70341240	12680	12680	12680	12680	0
99	20250108	191600	70341240	12680	12680	12680	12680	0
100	20250108	191500	70341240	12680	12680	12680	12680	0
101	20250108	191400	70341240	12680	12680	12680	12680	0
102	20250108	191300	70341240	12680	12680	12680	12680	0
103	20250108	191200	70341240	12680	12680	12680	12680	0
104	20250108	191100	70341240	12680	12680	12680	12680	0
105	20250108	191000	70341240	12680	12680	12680	12680	0
106	20250108	190900	70341240	12680	12680	12680	12680	0
107	20250108	190800	70341240	12680	12680	12680	12680	0
108	20250108	190700	70341240	12680	12680	12680	12680	0
109	20250108	190600	70341240	12680	12680	12680	12680	0
110	20250108	190500	70341240	12680	12680	12680	12680	0
111	20250108	190400	70341240	12680	12680	12680	12680	0
112	20250108	190300	70341240	12680	12680	12680	12680	0
113	20250108	190200	70341240	12680	12680	12680	12680	0
114	20250108	190100	70341240	12680	12680	12680	12680	0
115	20250108	190000	70341240	12680	12680	12680	12680	0
116	20250108	185900	70341240	12680	12680	12680	12680	0
117	20250108	185800	70341240	12680	12680	12680	12680	0
118	20250108	185700	70341240	12680	12680	12680	12680	0
119	20250108	185600	70341240	12680	12680	12680	12680	0
120	20250108	185500	70341240	12680	12680	12680	12680	0
121	20250108	185400	70341240	12680	12680	12680	12680	0
122	20250108	185300	70341240	12680	12680	12680	12680	345
123	20250108	185200	70341240	12680	12680	12680	12680	0
124	20250108	185100	70341240	12680	12680	12680	12680	0
125	20250108	185000	70341240	12680	12680	12680	12680	0
126	20250108	184900	70341240	12680	12680	12680	12680	0
127	20250108	184800	70341240	12680	12680	12680	12680	0
128	20250108	184700	70341240	12680	12680	12680	12680	0
129	20250108	184600	70341240	12680	12680	12680	12680	0
130	20250108	184500	70341240	12680	12680	12680	12680	0
131	20250108	184400	70341240	12680	12680	12680	12680	0
132	20250108	184300	70341240	12680	12680	12680	12680	0
133	20250108	184200	70341240	12680	12680	12680	12680	0
134	20250108	184100	70341240	12680	12680	12680	12680	0
135	20250108	184000	70341240	12680	12680	12680	12680	0
136	20250108	183900	70341240	12680	12680	12680	12680	0
137	20250108	183800	70341240	12680	12680	12680	12680	0
138	20250108	183700	70341240	12680	12680	12680	12680	0
139	20250108	183600	70341240	12680	12680	12680	12680	0
140	20250108	183500	70341240	12680	12680	12680	12680	0
141	20250108	183400	70341240	12680	12680	12680	12680	0
142	20250108	183300	70341240	12680	12680	12680	12680	0
143	20250108	183200	70341240	12680	12680	12680	12680	0
144	20250108	183100	70341240	12680	12680	12680	12680	0
145	20250108	183000	70341240	12680	12680	12680	12680	0
146	20250108	182900	70341240	12680	12680	12680	12680	0
147	20250108	182800	70341240	12680	12680	12680	12680	0
148	20250108	182700	70341240	12680	12680	12680	12680	0
149	20250108	182600	70341240	12680	12680	12680	12680	0
150	20250108	182500	70341240	12680	12680	12680	12680	0
151	20250108	182400	70341240	12680	12680	12680	12680	0
152	20250108	182300	70341240	12680	12680	12680	12680	345
153	20250108	182200	70341240	12680	12680	12680	12680	0
154	20250108	182100	70341240	12680	12680	12680	12680	0
155	20250108	182000	70341240	12680	12680	12680	12680	0
156	20250108	181900	70341240	12680	12680	12680	12680	0
157	20250108	181800	70341240	12680	12680	12680	12680	0
158	20250108	181700	70341240	12680	12680	12680	12680	0
159	20250108	181600	70341240	12680	12680	12680	12680	0
160	20250108	181500	70341240	12680	12680	12680	12680	0
161	20250108	181400	70341240	12680	12680	12680	12680	0
162	20250108	181300	70341240	12680	12680	12680	12680	0
163	20250108	181200	70341240	12680	12680	12680	12680	0
164	20250108	181100	70341240	12680	12680	12680	12680	0
165	20250108	181000	70341240	12680	12680	12680	12680	0
166	20250108	180900	70341240	12680	12680	12680	12680	0
167	20250108	180800	70341240	12680	12680	12680	12680	0
168	20250108	180700	70341240	12680	12680	12680	12680	0
169	20250108	180600	70341240	12680	12680	12680	12680	0
170	20250108	180500	70341240	12680	12680	12680	12680	0
171	20250108	180400	70341240	12680	12680	12680	12680	0
172	20250108	180300	70341240	12680	12680	12680	12680	0
173	20250108	180200	70341240	12680	12680	12680	12680	0
174	20250108	180100	70341240	12680	12680	12680	12680	0
175	20250108	180000	70341240	12680	12680	12680	12680	0
176	20250108	175900	70341240	12680	12680	12680	12680	0
177	20250108	175800	70341240	12680	12680	12680	12680	0
178	20250108	175700	70341240	12680	12680	12680	12680	0
179	20250108	175600	70341240	12680	12680	12680	12680	0
180	20250108	175500	70341240	12680	12680	12680	12680	0
181	20250108	175400	70341240	12680	12680	12680	12680	0
182	20250108	175300	70341240	12680	12680	12680	12680	345
183	20250108	175200	70341240	12680	12680	12680	12680	0
184	20250108	175100	70341240	12680	12680	12680	12680	0
185	20250108	175000	70341240	12680	12680	12680	12680	0
186	20250108	174900	70341240	12680	12680	12680	12680	0
187	20250108	174800	70341240	12680	12680	12680	12680	0
188	20250108	174700	70341240	12680	12680	12680	12680	0
189	20250108	174600	70341240	12680	12680	12680	12680	0
190	20250108	174500	70341240	12680	12680	12680	12680	0
191	20250108	174400	70341240	12680	12680	12680	12680	0
192	20250108	174300	70341240	12680	12680	12680	12680	0
193	20250108	174200	70341240	12680	12680	12680	12680	0
194	20250108	174100	70341240	12680	12680	12680	12680	0
195	20250108	174000	70341240	12680	12680	12680	12680	0
196	20250108	173900	70341240	12680	12680	12680	12680	0
197	20250108	173800	70341240	12680	12680	12680	12680	0
198	20250108	173700	70341240	12680	12680	12680	12680	0
199	20250108	173600	70341240	12680	12680	12680	12680	0
200	20250108	173500	70341240	12680	12680	12680	12680	0
201	20250108	173400	70341240	12680	12680	12680	12680	0
202	20250108	173300	70341240	12680	12680	12680	12680	0
203	20250108	173200	70341240	12680	12680	12680	12680	0
204	20250108	173100	70341240	12680	12680	12680	12680	0
205	20250108	173000	70341240	12680	12680	12680	12680	0
206	20250108	172900	70341240	12680	12680	12680	12680	0
207	20250108	172800	70341240	12680	12680	12680	12680	0
208	20250108	172700	70341240	12680	12680	12680	12680	0
209	20250108	172600	70341240	12680	12680	12680	12680	0
210	20250108	172500	70341240	12680	12680	12680	12680	0
211	20250108	172400	70341240	12680	12680	12680	12680	0
212	20250108	172300	70341240	12680	12680	12680	12680	345
213	20250108	172200	70341240	12680	12680	12680	12680	0
214	20250108	172100	70341240	12680	12680	12680	12680	0
215	20250108	172000	70341240	12680	12680	12680	12680	0
216	20250108	171900	70341240	12680	12680	12680	12680	0
217	20250108	171800	70341240	12680	12680	12680	12680	0
218	20250108	171700	70341240	12680	12680	12680	12680	0
219	20250108	171600	70341240	12680	12680	12680	12680	0
220	20250108	171500	70341240	12680	12680	12680	12680	0
221	20250108	171400	70341240	12680	12680	12680	12680	0
222	20250108	171300	70341240	12680	12680	12680	12680	0
223	20250108	171200	70341240	12680	12680	12680	12680	0
224	20250108	171100	70341240	12680	12680	12680	12680	0
225	20250108	171000	70341240	12680	12680	12680	12680	0
226	20250108	170900	70341240	12680	12680	12680	12680	0
227	20250108	170800	70341240	12680	12680	12680	12680	0
228	20250108	170700	70341240	12680	12680	12680	12680	0
229	20250108	170600	70341240	12680	12680	12680	12680	0
230	20250108	170500	70341240	12680	12680	12680	12680	0
231	20250108	170400	70341240	12680	12680	12680	12680	0
232	20250108	170300	70341240	12680	12680	12680	12680	0
233	20250108	170200	70341240	12680	12680	12680	12680	0
234	20250108	170100	70341240	12680	12680	12680	12680	0
235	20250108	170000	70341240	12680	12680	12680	12680	0
236	20250108	165900	70341240	12680	12680	12680	12680	0
237	20250108	165800	70341240	12680	12680	12680	12680	0
238	20250108	165700	70341240	12680	12680	12680	12680	0
239	20250108	165600	70341240	12680	12680	12680	12680	0
240	20250108	165500	70341240	12680	12680	12680	12680	0
241	20250108	165400	70341240	12680	12680	12680	12680	0
242	20250108	165300	70341240	12680	12680	12680	12680	345
243	20250108	165200	70341240	12680	12680	12680	12680	0
244	20250108	165100	70341240	12680	12680	12680	12680	0
245	20250108	165000	70341240	12680	12680	12680	12680	0
246	20250108	164900	70341240	12680	12680	12680	12680	0
247	20250108	164800	70341240	12680	12680	12680	12680	0
248	20250108	164700	70341240	12680	12680	12680	12680	0
249	20250108	164600	70341240	12680	12680	12680	12680	0
250	20250108	164500	70341240	12680	12680	12680	12680	0
251	20250108	164400	70341240	12680	12680	12680	12680	0
252	20250108	164300	70341240	12680	12680	12680	12680	0
253	20250108	164200	70341240	12680	12680	12680	12680	0
254	20250108	164100	70341240	12680	12680	12680	12680	0
255	20250108	164000	70341240	12680	12680	12680	12680	0
256	20250108	163900	70341240	12680	12680	12680	12680	0
257	20250108	163800	70341240	12680	12680	12680	12680	0
258	20250108	163700	70341240	12680	12680	12680	12680	0
259	20250108	163600	70341240	12680	12680	12680	12680	0
260	20250108	163500	70341240	12680	12680	12680	12680	0
261	20250108	163400	70341240	12680	12680	12680	12680	0
262	20250108	163300	70341240	12680	12680	12680	12680	0
263	20250108	163200	70341240	12680	12680	12680	12680	0
264	20250108	163100	70341240	12680	12680	12680	12680	0
265	20250108	163000	70341240	12680	12680	12680	12680	0
266	20250108	162900	70341240	12680	12680	12680	12680	0
267	20250108	162800	70341240	12680	12680	12680	12680	0
268	20250108	162700	70341240	12680	12680	12680	12680	0
269	20250108	162600	70341240	12680	12680	12680	12680	0
270	20250108	162500	70341240	12680	12680	12680	12680	0
271	20250108	162400	70341240	12680	12680	12680	12680	0
272	20250108	162300	70341240	12680	12680	12680	12680	345
273	20250108	162200	70341240	12680	12680	12680	12680	0
274	20250108	162100	70341240	12680	12680	12680	12680	0
275	20250108	162000	70341240	12680	12680	12680	12680	0
276	20250108	161900	70341240	12680	12680	12680	12680	0
277	20250108	161800	70341240	12680	12680	12680	12680	0
278	20250108	161700	70341240	12680	12680	12680	12680	0
279	20250108	161600	70341240	12680	12680	12680	12680	0
280	20250108	161500	70341240	12680	12680	12680	12680	0
281	20250108	161400	70341240	12680	12680	12680	12680	0
282	20250108	161300	70341240	12680	12680	12680	12680	0
283	20250108	161200	70341240	12680	12680	12680	12680	0
284	20250108	161100	70341240	12680	12680	12680	12680	0
285	20250108	161000	70341240	12680	12680	12680	12680	0
286	20250108	160900	70341240	12680	12680	12680	12680	0
287	20250108	160800	70341240	12680	12680	12680	12680	0
288	20250108	160700	70341240	12680	12680	12680	12680	0
289	20250108	160600	70341240	12680	12680	12680	12680	0
290	20250108	160500	70341240	12680	12680	12680	12680	0
291	20250108	160400	70341240	12680	12680	12680	12680	0
292	20250108	160300	70341240	12680	12680	12680	12680	0
293	20250108	160200	70341240	12680	12680	12680	12680	0
294	20250108	160100	70341240	12680	12680	12680	12680	0
295	20250108	160000	70341240	12680	12680	12680	12680	0
296	20250108	155900	70341240	12680	12680	12680	12680	0
297	20250108	155800	70341240	12680	12680	12680	12680	0
298	20250108	155700	70341240	12680	12680	12680	12680	0
299	20250108	155600	70341240	12680	12680	12680	12680	0
300	20250108	155500	70341240	12680	12680	12680	12680	0
301	20250108	155400	70341240	12680	12680	12680	12680	0
302	20250108	155300	70341240	12680	12680	12680	12680	345
303	20250108	155200	70341240	12680	12680	12680	12680	0
304	20250108	155100	70341240	12680	12680	12680	12680	0
305	20250108	155000	70341240	12680	12680	12680	12680	0
306	20250108	154900	70341240	12680	12680	12680	12680	0
307	20250108	154800	70341240	12680	12680	12680	12680	0
308	20250108	154700	70341240	12680	12680	12680	12680	0
309	20250108	154600	70341240	12680	12680	12680	12680	0
310	20250108	154500	70341240	12680	12680	12680	12680	0
311	20250108	154400	70341240	12680	12680	12680	12680	0
312	20250108	154300	70341240	12680	12680	12680	12680	0
313	20250108	154200	70341240	12680	12680	12680	12680	0
314	20250108	154100	70341240	12680	12680	12680	12680	0
315	20250108	154000	70341240	12680	12680	12680	12680	0
316	20250108	153900	70341240	12680	12680	12680	12680	0
317	20250108	153800	70341240	12680	12680	12680	12680	0
318	20250108	153700	70341240	12680	12680	12680	12680	0
319	20250108	153600	70341240	12680	12680	12680	12680	0
320	20250108	153500	70341240	12680	12680	12680	12680	0
321	20250108	153400	70341240	12680	12680	12680	12680	0
322	20250108	153300	70341240	12680	12680	12680	12680	0
323	20250108	153200	70341240	12680	12680	12680	12680	0
324	20250108	153100	70341240	12680	12680	12680	12680	0
325	20250108	153000	70341240	12680	12680	12680	12680	345
326	20250108	152900	65966640	12800	12800	12800	12800	0
327	20250108	152800	65966640	12800	12800	12800	12800	0
328	20250108	152700	65966640	12800	12800	12800	12800	0
329	20250108	152600	65966640	12800	12800	12800	12800	0
330	20250108	152500	65966640	12800	12800	12800	12800	0
331	20250108	152400	65966640	12800	12800	12800	12800	0
332	20250108	152300	65966640	12800	12800	12800	12800	0
333	20250108	152200	65966640	12800	12800	12800	12800	0
334	20250108	152100	65966640	12800	12800	12800	12800	0
335	20250108	152000	65966640	12800	12800	12800	12800	0
336	20250108	151900	65966640	12800	12800	12800	12800	28
337	20250108	151800	65608240	12800	12800	12800	12800	37
338	20250108	151700	65134640	12800	12800	12800	12800	19
339	20250108	151600	64891440	12800	12800	12800	12800	32
340	20250108	151500	64481840	12810	12810	12810	12810	0
341	20250108	151400	64481840	12810	12810	12810	12810	10
342	20250108	151300	64353740	12800	12800	12800	12800	11
343	20250108	151200	64212940	12810	12810	12810	12810	0
344	20250108	151100	64212940	12810	12810	12810	12810	37
345	20250108	151000	63738970	12810	12810	12810	12810	1
346	20250108	150900	63726160	12800	12800	12800	12800	0
347	20250108	150800	63726160	12800	12800	12800	12800	0
348	20250108	150700	63726160	12800	12800	12800	12800	25
349	20250108	150600	63406160	12800	12800	12800	12800	0
350	20250108	150500	63406160	12800	12800	12800	12800	0
351	20250108	150400	63406160	12800	12800	12800	12800	0
352	20250108	150300	63406160	12800	12800	12800	12800	0
353	20250108	150200	63406160	12800	12800	12800	12800	0
354	20250108	150100	63406160	12800	12800	12800	12800	1
355	20250108	150000	63393360	12800	12730	12800	12730	2
356	20250108	145900	63367830	12800	12800	12800	12800	0
357	20250108	145800	63367830	12800	12800	12800	12800	100
358	20250108	145700	62087830	12800	12800	12800	12800	1
359	20250108	145600	62075030	12770	12770	12770	12770	0
360	20250108	145500	62075030	12770	12770	12770	12770	0
361	20250108	145400	62075030	12770	12770	12770	12770	0
362	20250108	145300	62075030	12770	12770	12770	12770	0
363	20250108	145200	62075030	12770	12770	12770	12770	0
364	20250108	145100	62075030	12770	12770	12770	12770	0
365	20250108	145000	62075030	12770	12770	12770	12770	0
366	20250108	144900	62075030	12770	12770	12770	12770	118
367	20250108	144800	60568170	12800	12800	12800	12800	3
368	20250108	144700	60529770	12800	12800	12800	12800	0
369	20250108	144600	60529770	12800	12800	12800	12800	0
370	20250108	144500	60529770	12800	12800	12800	12800	0
371	20250108	144400	60529770	12800	12800	12800	12800	0
372	20250108	144300	60529770	12800	12800	12800	12800	0
373	20250108	144200	60529770	12800	12800	12800	12800	51
374	20250108	144100	59876970	12800	12800	12800	12800	18
375	20250108	144000	59646570	12800	12800	12800	12800	0
376	20250108	143900	59646570	12800	12800	12800	12800	0
377	20250108	143800	59646570	12800	12800	12800	12800	0
378	20250108	143700	59646570	12800	12800	12800	12800	0
379	20250108	143600	59646570	12800	12800	12800	12800	0
380	20250108	143500	59646570	12800	12800	12800	12800	62
381	20250108	143400	58852970	12790	12790	12790	12790	0
382	20250108	143300	58852970	12790	12790	12790	12790	0
383	20250108	143200	58852970	12790	12790	12790	12790	0
384	20250108	143100	58852970	12790	12790	12790	12790	17
385	20250108	143000	58635540	12810	12810	12810	12810	1
386	20250108	142900	58622730	12790	12790	12790	12790	36
387	20250108	142800	58162290	12810	12810	12810	12810	0
388	20250108	142700	58162290	12810	12810	12810	12810	0
389	20250108	142600	58162290	12810	12810	12810	12810	0
390	20250108	142500	58162290	12810	12810	12810	12810	50
391	20250108	142400	57521790	12820	12820	12820	12820	0
392	20250108	142300	57521790	12820	12820	12820	12820	0
393	20250108	142200	57521790	12820	12820	12820	12820	0
394	20250108	142100	57521790	12820	12820	12820	12820	0
395	20250108	142000	57521790	12820	12820	12820	12820	0
396	20250108	141900	57521790	12820	12820	12820	12820	0
397	20250108	141800	57521790	12820	12820	12820	12820	0
398	20250108	141700	57521790	12820	12820	12820	12820	0
399	20250108	141600	57521790	12820	12820	12820	12820	40
400	20250108	141500	57008990	12880	12880	12880	12880	0
401	20250108	141400	57008990	12880	12880	12880	12880	0
402	20250108	141300	57008990	12880	12880	12880	12880	0
403	20250108	141200	57008990	12880	12880	12880	12880	0
404	20250108	141100	57008990	12880	12880	12880	12880	0
405	20250108	141000	57008990	12880	12880	12880	12880	0
406	20250108	140900	57008990	12880	12880	12880	12880	0
407	20250108	140800	57008990	12880	12880	12880	12880	0
408	20250108	140700	57008990	12880	12880	12880	12880	0
409	20250108	140600	57008990	12880	12880	12880	12880	0
410	20250108	140500	57008990	12880	12880	12880	12880	0
411	20250108	140400	57008990	12880	12880	12880	12880	0
412	20250108	140300	57008990	12880	12880	12880	12880	63
413	20250108	140200	56197550	12810	12810	12810	12810	90
414	20250108	140100	55044650	12870	12870	12870	12870	10
415	20250108	140000	54915950	12870	12870	12870	12870	0
416	20250108	135900	54915950	12870	12870	12870	12870	0
417	20250108	135800	54915950	12870	12870	12870	12870	0
418	20250108	135700	54915950	12870	12870	12870	12870	0
419	20250108	135600	54915950	12870	12870	12870	12870	0
420	20250108	135500	54915950	12870	12870	12870	12870	0
421	20250108	135400	54915950	12870	12870	12870	12870	0
422	20250108	135300	54915950	12870	12790	12870	12790	62
423	20250108	135200	54120170	12800	12800	12800	12800	0
424	20250108	135100	54120170	12800	12800	12800	12800	0
425	20250108	135000	54120170	12800	12800	12800	12800	0
426	20250108	134900	54120170	12800	12800	12800	12800	0
427	20250108	134800	54120170	12800	12800	12800	12800	0
428	20250108	134700	54120170	12800	12800	12800	12800	0
429	20250108	134600	54120170	12800	12800	12800	12800	0
430	20250108	134500	54120170	12800	12800	12800	12800	0
431	20250108	134400	54120170	12800	12800	12800	12800	0
432	20250108	134300	54120170	12800	12800	12800	12800	0
433	20250108	134200	54120170	12800	12800	12800	12800	0
434	20250108	134100	54120170	12800	12800	12800	12800	40
435	20250108	134000	53608170	12800	12800	12800	12800	0
436	20250108	133900	53608170	12800	12780	12800	12780	12
437	20250108	133800	53454790	12850	12850	12850	12850	0
438	20250108	133700	53454790	12850	12850	12850	12850	0
439	20250108	133600	53454790	12850	12850	12850	12850	1
440	20250108	133500	53441940	12780	12850	12850	12780	31
441	20250108	133400	53045670	12780	12780	12780	12780	40
442	20250108	133300	52534470	12850	12850	12850	12850	0
443	20250108	133200	52534470	12850	12850	12850	12850	0
444	20250108	133100	52534470	12850	12850	12850	12850	0
445	20250108	133000	52534470	12850	12850	12850	12850	0
446	20250108	132900	52534470	12850	12730	12850	12730	131
447	20250108	132800	50865920	12730	12730	12730	12730	0
448	20250108	132700	50865920	12730	12730	12730	12730	0
449	20250108	132600	50865920	12730	12730	12730	12730	0
450	20250108	132500	50865920	12730	12730	12730	12730	0
451	20250108	132400	50865920	12730	12730	12730	12730	0
452	20250108	132300	50865920	12730	12730	12730	12730	0
453	20250108	132200	50865920	12730	12730	12730	12730	0
454	20250108	132100	50865920	12730	12730	12730	12730	0
455	20250108	132000	50865920	12730	12750	12750	12730	413
456	20250108	131900	45607040	12800	12800	12800	12800	0
457	20250108	131800	45607040	12800	12800	12800	12800	2
458	20250108	131700	45581440	12850	12850	12850	12850	0
459	20250108	131600	45581440	12850	12850	12850	12850	0
460	20250108	131500	45581440	12850	12850	12850	12850	0
461	20250108	131400	45581440	12850	12850	12850	12850	0
462	20250108	131300	45581440	12850	12850	12850	12850	0
463	20250108	131200	45581440	12850	12850	12850	12850	0
464	20250108	131100	45581440	12850	12850	12850	12850	0
465	20250108	131000	45581440	12850	12850	12850	12850	0
466	20250108	130900	45581440	12850	12850	12850	12850	0
467	20250108	130800	45581440	12850	12850	12850	12850	58
468	20250108	130700	44836140	12870	12770	12870	12770	198
469	20250108	130600	42303800	12760	12760	12760	12760	17
470	20250108	130500	42086880	12760	12770	12770	12760	4
471	20250108	130400	42035820	12730	12730	12730	12730	368
472	20250108	130300	37351180	12750	12750	12750	12750	0
473	20250108	130200	37351180	12750	12750	12750	12750	0
474	20250108	130100	37351180	12750	12750	12750	12750	0
475	20250108	130000	37351180	12750	12770	12770	12750	322
476	20250108	125900	33243630	12770	12770	12770	12770	0
477	20250108	125800	33243630	12770	12770	12770	12770	0
478	20250108	125700	33243630	12770	12770	12770	12770	0
479	20250108	125600	33243630	12770	12770	12770	12770	0
480	20250108	125500	33243630	12770	12770	12770	12770	0
481	20250108	125400	33243630	12770	12770	12770	12770	0
482	20250108	125300	33243630	12770	12770	12770	12770	11
483	20250108	125200	33103160	12770	12770	12770	12770	0
484	20250108	125100	33103160	12770	12770	12770	12770	0
485	20250108	125000	33103160	12770	12790	12790	12770	118
486	20250108	124900	31594700	12810	12810	12810	12810	0
487	20250108	124800	31594700	12810	12810	12810	12810	0
488	20250108	124700	31594700	12810	12810	12810	12810	0
489	20250108	124600	31594700	12810	12810	12810	12810	0
490	20250108	124500	31594700	12810	12810	12810	12810	0
491	20250108	124400	31594700	12810	12810	12810	12810	0
492	20250108	124300	31594700	12810	12810	12810	12810	0
493	20250108	124200	31594700	12810	12810	12810	12810	0
494	20250108	124100	31594700	12810	12810	12810	12810	0
495	20250108	124000	31594700	12810	12810	12810	12810	0
496	20250108	123900	31594700	12810	12810	12810	12810	0
497	20250108	123800	31594700	12810	12810	12810	12810	0
498	20250108	123700	31594700	12810	12810	12810	12810	0
499	20250108	123600	31594700	12810	12810	12810	12810	0
500	20250108	123500	31594700	12810	12810	12810	12810	0
501	20250108	123400	31594700	12810	12810	12810	12810	0
502	20250108	123300	31594700	12810	12810	12810	12810	0
503	20250108	123200	31594700	12810	12810	12810	12810	0
504	20250108	123100	31594700	12810	12810	12810	12810	0
505	20250108	123000	31594700	12810	12810	12810	12810	0
506	20250108	122900	31594700	12810	12810	12810	12810	0
507	20250108	122800	31594700	12810	12810	12810	12810	0
508	20250108	122700	31594700	12810	12810	12810	12810	0
509	20250108	122600	31594700	12810	12810	12810	12810	0
510	20250108	122500	31594700	12810	12810	12810	12810	0
511	20250108	122400	31594700	12810	12810	12810	12810	0
512	20250108	122300	31594700	12810	12810	12810	12810	0
513	20250108	122200	31594700	12810	12810	12810	12810	0
514	20250108	122100	31594700	12810	12810	12810	12810	92
515	20250108	122000	30416180	12810	12810	12810	12810	100
516	20250108	121900	29135180	12880	12880	12880	12810	141
517	20250108	121800	27326100	12810	12810	12810	12810	0
518	20250108	121700	27326100	12810	12810	12810	12810	0
519	20250108	121600	27326100	12810	12810	12810	12810	0
520	20250108	121500	27326100	12810	12810	12810	12810	2
521	20250108	121400	27300480	12810	12810	12810	12810	0
522	20250108	121300	27300480	12810	12810	12810	12810	0
523	20250108	121200	27300480	12810	12810	12810	12810	92
524	20250108	121100	26121960	12880	12880	12880	12880	0
525	20250108	121000	26121960	12880	12880	12880	12880	0
526	20250108	120900	26121960	12880	12880	12880	12880	1
527	20250108	120800	26109080	12780	12780	12780	12780	0
528	20250108	120700	26109080	12780	12780	12780	12780	36
529	20250108	120600	25649000	12770	12770	12770	12770	1
530	20250108	120500	25636230	12770	12770	12770	12770	0
531	20250108	120400	25636230	12770	12770	12770	12770	10
532	20250108	120300	25508530	12780	12780	12780	12780	0
533	20250108	120200	25508530	12780	12780	12780	12780	0
534	20250108	120100	25508530	12780	12780	12780	12780	55
535	20250108	120000	24805630	12780	12780	12780	12780	1
536	20250108	115900	24792850	12770	12770	12770	12770	0
537	20250108	115800	24792850	12770	12770	12770	12770	0
538	20250108	115700	24792850	12770	12770	12770	12770	0
539	20250108	115600	24792850	12770	12770	12770	12770	0
540	20250108	115500	24792850	12770	12770	12770	12770	1
541	20250108	115400	24780080	12830	12830	12830	12830	0
542	20250108	115300	24780080	12830	12830	12830	12830	0
543	20250108	115200	24780080	12830	12830	12830	12830	0
544	20250108	115100	24780080	12830	12830	12830	12830	0
545	20250108	115000	24780080	12830	12830	12830	12830	0
546	20250108	114900	24780080	12830	12830	12830	12830	0
547	20250108	114800	24780080	12830	12830	12830	12830	0
548	20250108	114700	24780080	12830	12830	12830	12830	0
549	20250108	114600	24780080	12830	12830	12830	12830	0
550	20250108	114500	24780080	12830	12830	12830	12830	0
551	20250108	114400	24780080	12830	12830	12830	12830	0
552	20250108	114300	24780080	12830	12830	12830	12830	0
553	20250108	114200	24780080	12830	12830	12830	12830	0
554	20250108	114100	24780080	12830	12830	12830	12830	0
555	20250108	114000	24780080	12830	12830	12830	12830	6
556	20250108	113900	24703100	12810	12810	12810	12810	0
557	20250108	113800	24703100	12810	12830	12830	12810	103
558	20250108	113700	23383450	12830	12830	12830	12830	0
559	20250108	113600	23383450	12830	12830	12830	12830	0
560	20250108	113500	23383450	12830	12830	12830	12830	0
561	20250108	113400	23383450	12830	12830	12830	12830	0
562	20250108	113300	23383450	12830	12830	12830	12830	0
563	20250108	113200	23383450	12830	12830	12830	12830	0
564	20250108	113100	23383450	12830	12830	12830	12830	0
565	20250108	113000	23383450	12830	12830	12830	12830	0
566	20250108	112900	23383450	12830	12830	12830	12830	0
567	20250108	112800	23383450	12830	12830	12830	12830	0
568	20250108	112700	23383450	12830	12830	12830	12830	0
569	20250108	112600	23383450	12830	12830	12830	12830	0
570	20250108	112500	23383450	12830	12830	12830	12830	0
571	20250108	112400	23383450	12830	12830	12830	12830	0
572	20250108	112300	23383450	12830	12830	12830	12830	0
573	20250108	112200	23383450	12830	12830	12830	12830	18
574	20250108	112100	23152510	12830	12830	12830	12830	11
575	20250108	112000	23011380	12880	12880	12880	12880	0
576	20250108	111900	23011380	12880	12880	12880	12880	0
577	20250108	111800	23011380	12880	12880	12880	12880	0
578	20250108	111700	23011380	12880	12880	12880	12880	0
579	20250108	111600	23011380	12880	12880	12880	12880	38
580	20250108	111500	22521940	12870	12870	12870	12870	100
581	20250108	111400	21234940	12880	12880	12880	12880	0
582	20250108	111300	21234940	12880	12880	12880	12880	0
583	20250108	111200	21234940	12880	12880	12880	12880	0
584	20250108	111100	21234940	12880	12880	12880	12880	0
585	20250108	111000	21234940	12880	12880	12880	12880	0
586	20250108	110900	21234940	12880	12880	12880	12880	0
587	20250108	110800	21234940	12880	12880	12880	12880	0
588	20250108	110700	21234940	12880	12880	12880	12880	0
589	20250108	110600	21234940	12880	12880	12880	12880	0
590	20250108	110500	21234940	12880	12880	12880	12880	0
591	20250108	110400	21234940	12880	12880	12880	12880	0
592	20250108	110300	21234940	12880	12880	12880	12880	0
593	20250108	110200	21234940	12880	12880	12880	12880	0
594	20250108	110100	21234940	12880	12880	12880	12880	0
595	20250108	110000	21234940	12880	12880	12880	12880	1
596	20250108	105900	21222060	12880	12880	12880	12880	0
597	20250108	105800	21222060	12880	12880	12880	12880	0
598	20250108	105700	21222060	12880	12880	12880	12880	0
599	20250108	105600	21222060	12880	12880	12880	12880	0
600	20250108	105500	21222060	12880	12880	12880	12880	0
601	20250108	105400	21222060	12880	12880	12880	12880	0
602	20250108	105300	21222060	12880	12880	12880	12880	0
603	20250108	105200	21222060	12880	12880	12880	12880	0
604	20250108	105100	21222060	12880	12880	12880	12880	0
605	20250108	105000	21222060	12880	12880	12880	12880	0
606	20250108	104900	21222060	12880	12880	12880	12880	0
607	20250108	104800	21222060	12880	12880	12880	12880	0
608	20250108	104700	21222060	12880	12880	12880	12880	75
609	20250108	104600	20256060	12880	12880	12880	12880	0
610	20250108	104500	20256060	12880	12880	12880	12880	0
611	20250108	104400	20256060	12880	12880	12880	12880	0
612	20250108	104300	20256060	12880	12880	12880	12880	0
613	20250108	104200	20256060	12880	12880	12880	12880	0
614	20250108	104100	20256060	12880	12880	12880	12880	0
615	20250108	104000	20256060	12880	12880	12880	12880	0
616	20250108	103900	20256060	12880	12880	12880	12880	0
617	20250108	103800	20256060	12880	12880	12880	12880	0
618	20250108	103700	20256060	12880	12880	12880	12880	0
619	20250108	103600	20256060	12880	12880	12880	12880	0
620	20250108	103500	20256060	12880	12880	12880	12880	0
621	20250108	103400	20256060	12880	12880	12880	12880	0
622	20250108	103300	20256060	12880	12880	12880	12880	0
623	20250108	103200	20256060	12880	12880	12880	12880	0
624	20250108	103100	20256060	12880	12880	12880	12880	0
625	20250108	103000	20256060	12880	12880	12880	12880	0
626	20250108	102900	20256060	12880	12880	12880	12880	0
627	20250108	102800	20256060	12880	12880	12880	12880	0
628	20250108	102700	20256060	12880	12880	12880	12880	0
629	20250108	102600	20256060	12880	12880	12880	12880	1
630	20250108	102500	20243180	12760	12760	12760	12760	0
631	20250108	102400	20243180	12760	12760	12760	12760	494
632	20250108	102300	13939740	12880	12880	12880	12880	0
633	20250108	102200	13939740	12880	12880	12880	12880	0
634	20250108	102100	13939740	12880	12880	12880	12880	0
635	20250108	102000	13939740	12880	12880	12880	12880	2
636	20250108	101900	13913980	12770	12770	12770	12770	27
637	20250108	101800	13569190	12770	12770	12770	12770	93
638	20250108	101700	12381580	12800	12860	12860	12800	203
639	20250108	101600	9778320	12860	12860	12860	12860	0
640	20250108	101500	9778320	12860	12880	12880	12860	13
641	20250108	101400	9611020	12900	12900	12900	12900	0
642	20250108	101300	9611020	12900	12900	12900	12900	0
643	20250108	101200	9611020	12900	12900	12900	12900	0
644	20250108	101100	9611020	12900	12900	12900	12900	0
645	20250108	101000	9611020	12900	12900	12900	12900	0
646	20250108	100900	9611020	12900	12900	12900	12900	0
647	20250108	100800	9611020	12900	12900	12900	12900	11
648	20250108	100700	9469120	12900	12900	12900	12900	0
649	20250108	100600	9469120	12900	12900	12900	12900	0
650	20250108	100500	9469120	12900	12900	12900	12900	0
651	20250108	100400	9469120	12900	12900	12900	12900	0
652	20250108	100300	9469120	12900	12900	12900	12900	0
653	20250108	100200	9469120	12900	12900	12900	12900	0
654	20250108	100100	9469120	12900	12900	12900	12900	1
655	20250108	100000	9456220	12870	12880	12880	12870	6
656	20250108	095900	9378950	12950	12950	12950	12950	0
657	20250108	095800	9378950	12950	12950	12950	12950	5
658	20250108	095700	9314200	12960	12960	12960	12960	0
659	20250108	095600	9314200	12960	12960	12960	12960	0
660	20250108	095500	9314200	12960	12950	12960	12950	4
661	20250108	095400	9262390	12890	12950	12960	12890	103
662	20250108	095300	7934050	12890	12890	12890	12890	92
663	20250108	095200	6748170	12890	12890	12890	12890	18
664	20250108	095100	6516150	12890	12890	12890	12890	18
665	20250108	095000	6284130	12970	12970	12970	12970	0
666	20250108	094900	6284130	12970	12970	12970	12970	0
667	20250108	094800	6284130	12970	12970	12970	12970	0
668	20250108	094700	6284130	12970	12970	12970	12970	0
669	20250108	094600	6284130	12970	12960	12970	12960	7
670	20250108	094500	6193390	12900	12900	12900	12900	50
671	20250108	094400	5548390	12900	12970	12970	12900	26
672	20250108	094300	5212920	12870	12870	12870	12870	22
673	20250108	094200	4929780	12940	12940	12940	12940	0
674	20250108	094100	4929780	12940	12940	12940	12940	0
675	20250108	094000	4929780	12940	12940	12940	12940	0
676	20250108	093900	4929780	12940	12940	12940	12940	0
677	20250108	093800	4929780	12940	12940	12940	12940	15
678	20250108	093700	4735680	12970	12940	12970	12940	7
679	20250108	093600	4645070	12970	12970	12970	12950	72
680	20250108	093500	3711910	12950	12970	12970	12950	57
681	20250108	093400	2973540	12970	12970	12970	12970	0
682	20250108	093300	2973540	12970	12950	12970	12950	22
683	20250108	093200	2688620	12970	12960	12970	12960	90
684	20250108	093100	1522090	12960	12960	12960	12960	0
685	20250108	093000	1522090	12960	12930	12960	12930	30
686	20250108	092900	1133570	12940	12940	12940	12940	0
687	20250108	092800	1133570	12940	12940	12940	12940	0
688	20250108	092700	1133570	12940	12940	12940	12940	0
689	20250108	092600	1133570	12940	12870	12940	12870	14
690	20250108	092500	952730	12870	12870	12870	12870	0
691	20250108	092400	952730	12870	12870	12870	12870	0
692	20250108	092300	952730	12870	12900	12900	12870	14
693	20250108	092200	772250	12900	12900	12900	12900	0
694	20250108	092100	772250	12900	12900	12900	12900	0
695	20250108	092000	772250	12900	12900	12900	12900	0
696	20250108	091900	772250	12900	12900	12900	12900	0
697	20250108	091800	772250	12900	12900	12900	12900	0
698	20250108	091700	772250	12900	12900	12900	12900	17
699	20250108	091600	552950	12900	12850	12900	12850	15
700	20250108	091500	359500	12850	12850	12850	12850	4
701	20250108	091400	308100	12750	12750	12750	12750	0
702	20250108	091300	308100	12750	12850	12850	12750	13
703	20250108	091200	141350	12850	12850	12850	12850	0
704	20250108	091100	141350	12850	12850	12850	12850	0
705	20250108	091000	141350	12850	12850	12850	12850	0
706	20250108	090900	141350	12850	12850	12850	12850	1
707	20250108	090800	128500	12850	12850	12850	12850	0
708	20250108	090700	128500	12850	12850	12850	12850	0
709	20250108	090600	128500	12850	12850	12850	12850	0
710	20250108	090500	128500	12850	12850	12850	12850	6
711	20250108	090400	51400	12850	12850	12850	12850	0
712	20250108	090300	51400	12850	12850	12850	12850	0
713	20250108	090200	51400	12850	12850	12850	12850	0
714	20250108	090100	51400	12850	12850	12850	12850	0
715	20250108	090000	51400	12850	12850	12850	12850	4