KissMeData/219130/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	204400	90811300	13610	13610	13610	13610	230
3	20250113	204300	90811300	13610	13610	13610	13610	0
4	20250113	204200	90811300	13610	13610	13610	13610	0
5	20250113	204100	90811300	13610	13610	13610	13610	0
6	20250113	204000	90811300	13610	13610	13610	13610	0
7	20250113	203900	90811300	13610	13610	13610	13610	0
8	20250113	203800	90811300	13610	13610	13610	13610	0
9	20250113	203700	90811300	13610	13610	13610	13610	0
10	20250113	203600	90811300	13610	13610	13610	13610	0
11	20250113	203500	90811300	13610	13610	13610	13610	0
12	20250113	203400	90811300	13610	13610	13610	13610	0
13	20250113	203300	90811300	13610	13610	13610	13610	0
14	20250113	203200	90811300	13610	13610	13610	13610	0
15	20250113	203100	90811300	13610	13610	13610	13610	0
16	20250113	203000	90811300	13610	13610	13610	13610	0
17	20250113	202900	90811300	13610	13610	13610	13610	0
18	20250113	202800	90811300	13610	13610	13610	13610	0
19	20250113	202700	90811300	13610	13610	13610	13610	0
20	20250113	202600	90811300	13610	13610	13610	13610	0
21	20250113	202500	90811300	13610	13610	13610	13610	0
22	20250113	202400	90811300	13610	13610	13610	13610	0
23	20250113	202300	90811300	13610	13610	13610	13610	0
24	20250113	202200	90811300	13610	13610	13610	13610	0
25	20250113	202100	90811300	13610	13610	13610	13610	0
26	20250113	202000	90811300	13610	13610	13610	13610	0
27	20250113	201900	90811300	13610	13610	13610	13610	0
28	20250113	201800	90811300	13610	13610	13610	13610	0
29	20250113	201700	90811300	13610	13610	13610	13610	0
30	20250113	201600	90811300	13610	13610	13610	13610	0
31	20250113	201500	90811300	13610	13610	13610	13610	0
32	20250113	201400	90811300	13610	13610	13610	13610	230
33	20250113	201300	90811300	13610	13610	13610	13610	0
34	20250113	201200	90811300	13610	13610	13610	13610	0
35	20250113	201100	90811300	13610	13610	13610	13610	0
36	20250113	201000	90811300	13610	13610	13610	13610	0
37	20250113	200900	90811300	13610	13610	13610	13610	0
38	20250113	200800	90811300	13610	13610	13610	13610	0
39	20250113	200700	90811300	13610	13610	13610	13610	0
40	20250113	200600	90811300	13610	13610	13610	13610	0
41	20250113	200500	90811300	13610	13610	13610	13610	0
42	20250113	200400	90811300	13610	13610	13610	13610	0
43	20250113	200300	90811300	13610	13610	13610	13610	0
44	20250113	200200	90811300	13610	13610	13610	13610	0
45	20250113	200100	90811300	13610	13610	13610	13610	0
46	20250113	200000	90811300	13610	13610	13610	13610	0
47	20250113	195900	90811300	13610	13610	13610	13610	0
48	20250113	195800	90811300	13610	13610	13610	13610	0
49	20250113	195700	90811300	13610	13610	13610	13610	0
50	20250113	195600	90811300	13610	13610	13610	13610	0
51	20250113	195500	90811300	13610	13610	13610	13610	0
52	20250113	195400	90811300	13610	13610	13610	13610	0
53	20250113	195300	90811300	13610	13610	13610	13610	0
54	20250113	195200	90811300	13610	13610	13610	13610	0
55	20250113	195100	90811300	13610	13610	13610	13610	0
56	20250113	195000	90811300	13610	13610	13610	13610	0
57	20250113	194900	90811300	13610	13610	13610	13610	0
58	20250113	194800	90811300	13610	13610	13610	13610	0
59	20250113	194700	90811300	13610	13610	13610	13610	0
60	20250113	194600	90811300	13610	13610	13610	13610	0
61	20250113	194500	90811300	13610	13610	13610	13610	0
62	20250113	194400	90811300	13610	13610	13610	13610	230
63	20250113	194300	90811300	13610	13610	13610	13610	0
64	20250113	194200	90811300	13610	13610	13610	13610	0
65	20250113	194100	90811300	13610	13610	13610	13610	0
66	20250113	194000	90811300	13610	13610	13610	13610	0
67	20250113	193900	90811300	13610	13610	13610	13610	0
68	20250113	193800	90811300	13610	13610	13610	13610	0
69	20250113	193700	90811300	13610	13610	13610	13610	0
70	20250113	193600	90811300	13610	13610	13610	13610	0
71	20250113	193500	90811300	13610	13610	13610	13610	0
72	20250113	193400	90811300	13610	13610	13610	13610	0
73	20250113	193300	90811300	13610	13610	13610	13610	0
74	20250113	193200	90811300	13610	13610	13610	13610	0
75	20250113	193100	90811300	13610	13610	13610	13610	0
76	20250113	193000	90811300	13610	13610	13610	13610	0
77	20250113	192900	90811300	13610	13610	13610	13610	0
78	20250113	192800	90811300	13610	13610	13610	13610	0
79	20250113	192700	90811300	13610	13610	13610	13610	0
80	20250113	192600	90811300	13610	13610	13610	13610	0
81	20250113	192500	90811300	13610	13610	13610	13610	0
82	20250113	192400	90811300	13610	13610	13610	13610	0
83	20250113	192300	90811300	13610	13610	13610	13610	0
84	20250113	192200	90811300	13610	13610	13610	13610	0
85	20250113	192100	90811300	13610	13610	13610	13610	0
86	20250113	192000	90811300	13610	13610	13610	13610	0
87	20250113	191900	90811300	13610	13610	13610	13610	0
88	20250113	191800	90811300	13610	13610	13610	13610	0
89	20250113	191700	90811300	13610	13610	13610	13610	0
90	20250113	191600	90811300	13610	13610	13610	13610	0
91	20250113	191500	90811300	13610	13610	13610	13610	0
92	20250113	191400	90811300	13610	13610	13610	13610	230
93	20250113	191300	90811300	13610	13610	13610	13610	0
94	20250113	191200	90811300	13610	13610	13610	13610	0
95	20250113	191100	90811300	13610	13610	13610	13610	0
96	20250113	191000	90811300	13610	13610	13610	13610	0
97	20250113	190900	90811300	13610	13610	13610	13610	0
98	20250113	190800	90811300	13610	13610	13610	13610	0
99	20250113	190700	90811300	13610	13610	13610	13610	0
100	20250113	190600	90811300	13610	13610	13610	13610	0
101	20250113	190500	90811300	13610	13610	13610	13610	0
102	20250113	190400	90811300	13610	13610	13610	13610	0
103	20250113	190300	90811300	13610	13610	13610	13610	0
104	20250113	190200	90811300	13610	13610	13610	13610	0
105	20250113	190100	90811300	13610	13610	13610	13610	0
106	20250113	190000	90811300	13610	13610	13610	13610	0
107	20250113	185900	90811300	13610	13610	13610	13610	0
108	20250113	185800	90811300	13610	13610	13610	13610	0
109	20250113	185700	90811300	13610	13610	13610	13610	0
110	20250113	185600	90811300	13610	13610	13610	13610	0
111	20250113	185500	90811300	13610	13610	13610	13610	0
112	20250113	185400	90811300	13610	13610	13610	13610	0
113	20250113	185300	90811300	13610	13610	13610	13610	0
114	20250113	185200	90811300	13610	13610	13610	13610	0
115	20250113	185100	90811300	13610	13610	13610	13610	0
116	20250113	185000	90811300	13610	13610	13610	13610	0
117	20250113	184900	90811300	13610	13610	13610	13610	0
118	20250113	184800	90811300	13610	13610	13610	13610	0
119	20250113	184700	90811300	13610	13610	13610	13610	0
120	20250113	184600	90811300	13610	13610	13610	13610	0
121	20250113	184500	90811300	13610	13610	13610	13610	0
122	20250113	184400	90811300	13610	13610	13610	13610	230
123	20250113	184300	90811300	13610	13610	13610	13610	0
124	20250113	184200	90811300	13610	13610	13610	13610	0
125	20250113	184100	90811300	13610	13610	13610	13610	0
126	20250113	184000	90811300	13610	13610	13610	13610	0
127	20250113	183900	90811300	13610	13610	13610	13610	0
128	20250113	183800	90811300	13610	13610	13610	13610	0
129	20250113	183700	90811300	13610	13610	13610	13610	0
130	20250113	183600	90811300	13610	13610	13610	13610	0
131	20250113	183500	90811300	13610	13610	13610	13610	0
132	20250113	183400	90811300	13610	13610	13610	13610	0
133	20250113	183300	90811300	13610	13610	13610	13610	0
134	20250113	183200	90811300	13610	13610	13610	13610	0
135	20250113	183100	90811300	13610	13610	13610	13610	0
136	20250113	183000	90811300	13610	13610	13610	13610	0
137	20250113	182900	90811300	13610	13610	13610	13610	0
138	20250113	182800	90811300	13610	13610	13610	13610	0
139	20250113	182700	90811300	13610	13610	13610	13610	0
140	20250113	182600	90811300	13610	13610	13610	13610	0
141	20250113	182500	90811300	13610	13610	13610	13610	0
142	20250113	182400	90811300	13610	13610	13610	13610	0
143	20250113	182300	90811300	13610	13610	13610	13610	0
144	20250113	182200	90811300	13610	13610	13610	13610	0
145	20250113	182100	90811300	13610	13610	13610	13610	0
146	20250113	182000	90811300	13610	13610	13610	13610	0
147	20250113	181900	90811300	13610	13610	13610	13610	0
148	20250113	181800	90811300	13610	13610	13610	13610	0
149	20250113	181700	90811300	13610	13610	13610	13610	0
150	20250113	181600	90811300	13610	13610	13610	13610	0
151	20250113	181500	90811300	13610	13610	13610	13610	0
152	20250113	181400	90811300	13610	13610	13610	13610	230
153	20250113	181300	90811300	13610	13610	13610	13610	0
154	20250113	181200	90811300	13610	13610	13610	13610	0
155	20250113	181100	90811300	13610	13610	13610	13610	0
156	20250113	181000	90811300	13610	13610	13610	13610	0
157	20250113	180900	90811300	13610	13610	13610	13610	0
158	20250113	180800	90811300	13610	13610	13610	13610	0
159	20250113	180700	90811300	13610	13610	13610	13610	0
160	20250113	180600	90811300	13610	13610	13610	13610	0
161	20250113	180500	90811300	13610	13610	13610	13610	0
162	20250113	180400	90811300	13610	13610	13610	13610	0
163	20250113	180300	90811300	13610	13610	13610	13610	0
164	20250113	180200	90811300	13610	13610	13610	13610	0
165	20250113	180100	90811300	13610	13610	13610	13610	0
166	20250113	180000	90811300	13610	13610	13610	13610	0
167	20250113	175900	90811300	13610	13610	13610	13610	0
168	20250113	175800	90811300	13610	13610	13610	13610	0
169	20250113	175700	90811300	13610	13610	13610	13610	0
170	20250113	175600	90811300	13610	13610	13610	13610	0
171	20250113	175500	90811300	13610	13610	13610	13610	0
172	20250113	175400	90811300	13610	13610	13610	13610	0
173	20250113	175300	90811300	13610	13610	13610	13610	0
174	20250113	175200	90811300	13610	13610	13610	13610	0
175	20250113	175100	90811300	13610	13610	13610	13610	0
176	20250113	175000	90811300	13610	13610	13610	13610	0
177	20250113	174900	90811300	13610	13610	13610	13610	0
178	20250113	174800	90811300	13610	13610	13610	13610	0
179	20250113	174700	90811300	13610	13610	13610	13610	0
180	20250113	174600	90811300	13610	13610	13610	13610	0
181	20250113	174500	90811300	13610	13610	13610	13610	0
182	20250113	174400	90811300	13610	13610	13610	13610	230
183	20250113	174300	90811300	13610	13610	13610	13610	0
184	20250113	174200	90811300	13610	13610	13610	13610	0
185	20250113	174100	90811300	13610	13610	13610	13610	0
186	20250113	174000	90811300	13610	13610	13610	13610	0
187	20250113	173900	90811300	13610	13610	13610	13610	0
188	20250113	173800	90811300	13610	13610	13610	13610	0
189	20250113	173700	90811300	13610	13610	13610	13610	0
190	20250113	173600	90811300	13610	13610	13610	13610	0
191	20250113	173500	90811300	13610	13610	13610	13610	0
192	20250113	173400	90811300	13610	13610	13610	13610	0
193	20250113	173300	90811300	13610	13610	13610	13610	0
194	20250113	173200	90811300	13610	13610	13610	13610	0
195	20250113	173100	90811300	13610	13610	13610	13610	0
196	20250113	173000	90811300	13610	13610	13610	13610	0
197	20250113	172900	90811300	13610	13610	13610	13610	0
198	20250113	172800	90811300	13610	13610	13610	13610	0
199	20250113	172700	90811300	13610	13610	13610	13610	0
200	20250113	172600	90811300	13610	13610	13610	13610	0
201	20250113	172500	90811300	13610	13610	13610	13610	0
202	20250113	172400	90811300	13610	13610	13610	13610	0
203	20250113	172300	90811300	13610	13610	13610	13610	0
204	20250113	172200	90811300	13610	13610	13610	13610	0
205	20250113	172100	90811300	13610	13610	13610	13610	0
206	20250113	172000	90811300	13610	13610	13610	13610	0
207	20250113	171900	90811300	13610	13610	13610	13610	0
208	20250113	171800	90811300	13610	13610	13610	13610	0
209	20250113	171700	90811300	13610	13610	13610	13610	0
210	20250113	171600	90811300	13610	13610	13610	13610	0
211	20250113	171500	90811300	13610	13610	13610	13610	0
212	20250113	171400	90811300	13610	13610	13610	13610	230
213	20250113	171300	90811300	13610	13610	13610	13610	0
214	20250113	171200	90811300	13610	13610	13610	13610	0
215	20250113	171100	90811300	13610	13610	13610	13610	0
216	20250113	171000	90811300	13610	13610	13610	13610	0
217	20250113	170900	90811300	13610	13610	13610	13610	0
218	20250113	170800	90811300	13610	13610	13610	13610	0
219	20250113	170700	90811300	13610	13610	13610	13610	0
220	20250113	170600	90811300	13610	13610	13610	13610	0
221	20250113	170500	90811300	13610	13610	13610	13610	0
222	20250113	170400	90811300	13610	13610	13610	13610	0
223	20250113	170300	90811300	13610	13610	13610	13610	0
224	20250113	170200	90811300	13610	13610	13610	13610	0
225	20250113	170100	90811300	13610	13610	13610	13610	0
226	20250113	170000	90811300	13610	13610	13610	13610	0
227	20250113	165900	90811300	13610	13610	13610	13610	0
228	20250113	165800	90811300	13610	13610	13610	13610	0
229	20250113	165700	90811300	13610	13610	13610	13610	0
230	20250113	165600	90811300	13610	13610	13610	13610	0
231	20250113	165500	90811300	13610	13610	13610	13610	0
232	20250113	165400	90811300	13610	13610	13610	13610	0
233	20250113	165300	90811300	13610	13610	13610	13610	0
234	20250113	165200	90811300	13610	13610	13610	13610	0
235	20250113	165100	90811300	13610	13610	13610	13610	0
236	20250113	165000	90811300	13610	13610	13610	13610	0
237	20250113	164900	90811300	13610	13610	13610	13610	0
238	20250113	164800	90811300	13610	13610	13610	13610	0
239	20250113	164700	90811300	13610	13610	13610	13610	0
240	20250113	164600	90811300	13610	13610	13610	13610	0
241	20250113	164500	90811300	13610	13610	13610	13610	0
242	20250113	164400	90811300	13610	13610	13610	13610	230
243	20250113	164300	90811300	13610	13610	13610	13610	0
244	20250113	164200	90811300	13610	13610	13610	13610	0
245	20250113	164100	90811300	13610	13610	13610	13610	0
246	20250113	164000	90811300	13610	13610	13610	13610	0
247	20250113	163900	90811300	13610	13610	13610	13610	0
248	20250113	163800	90811300	13610	13610	13610	13610	0
249	20250113	163700	90811300	13610	13610	13610	13610	0
250	20250113	163600	90811300	13610	13610	13610	13610	0
251	20250113	163500	90811300	13610	13610	13610	13610	0
252	20250113	163400	90811300	13610	13610	13610	13610	0
253	20250113	163300	90811300	13610	13610	13610	13610	0
254	20250113	163200	90811300	13610	13610	13610	13610	0
255	20250113	163100	90811300	13610	13610	13610	13610	0
256	20250113	163000	90811300	13610	13610	13610	13610	0
257	20250113	162900	90811300	13610	13610	13610	13610	0
258	20250113	162800	90811300	13610	13610	13610	13610	0
259	20250113	162700	90811300	13610	13610	13610	13610	0
260	20250113	162600	90811300	13610	13610	13610	13610	0
261	20250113	162500	90811300	13610	13610	13610	13610	0
262	20250113	162400	90811300	13610	13610	13610	13610	0
263	20250113	162300	90811300	13610	13610	13610	13610	0
264	20250113	162200	90811300	13610	13610	13610	13610	0
265	20250113	162100	90811300	13610	13610	13610	13610	0
266	20250113	162000	90811300	13610	13610	13610	13610	0
267	20250113	161900	90811300	13610	13610	13610	13610	0
268	20250113	161800	90811300	13610	13610	13610	13610	0
269	20250113	161700	90811300	13610	13610	13610	13610	0
270	20250113	161600	90811300	13610	13610	13610	13610	0
271	20250113	161500	90811300	13610	13610	13610	13610	0
272	20250113	161400	90811300	13610	13610	13610	13610	230
273	20250113	161300	90811300	13610	13610	13610	13610	0
274	20250113	161200	90811300	13610	13610	13610	13610	0
275	20250113	161100	90811300	13610	13610	13610	13610	0
276	20250113	161000	90811300	13610	13610	13610	13610	0
277	20250113	160900	90811300	13610	13610	13610	13610	0
278	20250113	160800	90811300	13610	13610	13610	13610	0
279	20250113	160700	90811300	13610	13610	13610	13610	0
280	20250113	160600	90811300	13610	13610	13610	13610	0
281	20250113	160500	90811300	13610	13610	13610	13610	0
282	20250113	160400	90811300	13610	13610	13610	13610	0
283	20250113	160300	90811300	13610	13610	13610	13610	0
284	20250113	160200	90811300	13610	13610	13610	13610	0
285	20250113	160100	90811300	13610	13610	13610	13610	0
286	20250113	160000	90811300	13610	13610	13610	13610	0
287	20250113	155900	90811300	13610	13610	13610	13610	0
288	20250113	155800	90811300	13610	13610	13610	13610	0
289	20250113	155700	90811300	13610	13610	13610	13610	0
290	20250113	155600	90811300	13610	13610	13610	13610	0
291	20250113	155500	90811300	13610	13610	13610	13610	0
292	20250113	155400	90811300	13610	13610	13610	13610	0
293	20250113	155300	90811300	13610	13610	13610	13610	0
294	20250113	155200	90811300	13610	13610	13610	13610	0
295	20250113	155100	90811300	13610	13610	13610	13610	0
296	20250113	155000	90811300	13610	13610	13610	13610	0
297	20250113	154900	90811300	13610	13610	13610	13610	0
298	20250113	154800	90811300	13610	13610	13610	13610	0
299	20250113	154700	90811300	13610	13610	13610	13610	0
300	20250113	154600	90811300	13610	13610	13610	13610	0
301	20250113	154500	90811300	13610	13610	13610	13610	0
302	20250113	154400	90811300	13610	13610	13610	13610	230
303	20250113	154300	90811300	13610	13610	13610	13610	0
304	20250113	154200	90811300	13610	13610	13610	13610	0
305	20250113	154100	90811300	13610	13610	13610	13610	0
306	20250113	154000	90811300	13610	13610	13610	13610	0
307	20250113	153900	90811300	13610	13610	13610	13610	0
308	20250113	153800	90811300	13610	13610	13610	13610	0
309	20250113	153700	90811300	13610	13610	13610	13610	0
310	20250113	153600	90811300	13610	13610	13610	13610	0
311	20250113	153500	90811300	13610	13610	13610	13610	0
312	20250113	153400	90811300	13610	13610	13610	13610	0
313	20250113	153300	90811300	13610	13610	13610	13610	0
314	20250113	153200	90811300	13610	13610	13610	13610	0
315	20250113	153100	90811300	13610	13610	13610	13610	0
316	20250113	153000	90811300	13610	13610	13610	13610	230
317	20250113	152900	87681000	13640	13640	13640	13640	0
318	20250113	152800	87681000	13640	13640	13640	13640	0
319	20250113	152700	87681000	13640	13640	13640	13640	0
320	20250113	152600	87681000	13640	13640	13640	13640	0
321	20250113	152500	87681000	13640	13640	13640	13640	0
322	20250113	152400	87681000	13640	13640	13640	13640	0
323	20250113	152300	87681000	13640	13640	13640	13640	0
324	20250113	152200	87681000	13640	13640	13640	13640	0
325	20250113	152100	87681000	13640	13640	13640	13640	0
326	20250113	152000	87681000	13640	13640	13640	13640	0
327	20250113	151900	87681000	13640	13670	13670	13640	10
328	20250113	151800	87544400	13650	13660	13660	13650	22
329	20250113	151700	87244080	13650	13650	13650	13650	2
330	20250113	151600	87216780	13640	13670	13670	13640	23
331	20250113	151500	86902970	13660	13660	13660	13660	1
332	20250113	151400	86889310	13650	13640	13650	13640	4
333	20250113	151300	86834740	13640	13640	13640	13640	47
334	20250113	151200	86193660	13640	13640	13640	13640	41
335	20250113	151100	85634420	13620	13620	13620	13620	0
336	20250113	151000	85634420	13620	13620	13620	13620	0
337	20250113	150900	85634420	13620	13620	13620	13620	20
338	20250113	150800	85362020	13650	13650	13650	13650	0
339	20250113	150700	85362020	13650	13650	13650	13650	0
340	20250113	150600	85362020	13650	13650	13650	13650	31
341	20250113	150500	84938870	13660	13660	13660	13660	108
342	20250113	150400	83463590	13720	13720	13720	13720	0
343	20250113	150300	83463590	13720	13720	13720	13720	0
344	20250113	150200	83463590	13720	13720	13720	13720	0
345	20250113	150100	83463590	13720	13720	13720	13720	1
346	20250113	150000	83449870	13670	13670	13670	13670	10
347	20250113	145900	83313170	13740	13740	13740	13740	0
348	20250113	145800	83313170	13740	13740	13740	13740	0
349	20250113	145700	83313170	13740	13740	13740	13740	0
350	20250113	145600	83313170	13740	13740	13740	13740	0
351	20250113	145500	83313170	13740	13740	13740	13740	0
352	20250113	145400	83313170	13740	13740	13740	13740	0
353	20250113	145300	83313170	13740	13740	13740	13740	0
354	20250113	145200	83313170	13740	13740	13740	13740	0
355	20250113	145100	83313170	13740	13740	13740	13740	0
356	20250113	145000	83313170	13740	13740	13740	13740	0
357	20250113	144900	83313170	13740	13740	13740	13740	0
358	20250113	144800	83313170	13740	13740	13740	13740	0
359	20250113	144700	83313170	13740	13740	13740	13740	0
360	20250113	144600	83313170	13740	13740	13740	13740	0
361	20250113	144500	83313170	13740	13740	13740	13740	0
362	20250113	144400	83313170	13740	13740	13740	13740	0
363	20250113	144300	83313170	13740	13740	13740	13740	1
364	20250113	144200	83299430	13650	13650	13660	13650	161
365	20250113	144100	81101740	13650	13650	13650	13650	0
366	20250113	144000	81101740	13650	13650	13650	13650	0
367	20250113	143900	81101740	13650	13650	13650	13650	0
368	20250113	143800	81101740	13650	13650	13650	13650	0
369	20250113	143700	81101740	13650	13650	13650	13650	0
370	20250113	143600	81101740	13650	13650	13650	13650	0
371	20250113	143500	81101740	13650	13650	13650	13650	0
372	20250113	143400	81101740	13650	13650	13650	13650	0
373	20250113	143300	81101740	13650	13650	13650	13650	15
374	20250113	143200	80896990	13610	13610	13610	13610	0
375	20250113	143100	80896990	13610	13610	13610	13610	20
376	20250113	143000	80624790	13610	13610	13610	13610	6
377	20250113	142900	80543130	13630	13630	13630	13630	1
378	20250113	142800	80529500	13630	13660	13710	13630	937
379	20250113	142700	67744960	13670	13670	13670	13670	0
380	20250113	142600	67744960	13670	13670	13670	13670	0
381	20250113	142500	67744960	13670	13670	13670	13670	20
382	20250113	142400	67471560	13670	13670	13670	13670	30
383	20250113	142300	67061460	13670	13670	13670	13670	10
384	20250113	142200	66924760	13670	13670	13670	13670	62
385	20250113	142100	66077220	13670	13670	13670	13670	0
386	20250113	142000	66077220	13670	13670	13670	13670	115
387	20250113	141900	64505170	13680	13680	13680	13680	0
388	20250113	141800	64505170	13680	13680	13680	13680	0
389	20250113	141700	64505170	13680	13680	13680	13680	130
390	20250113	141600	62726770	13680	13720	13720	13680	578
391	20250113	141500	54807350	13750	13750	13750	13750	0
392	20250113	141400	54807350	13750	13750	13750	13750	0
393	20250113	141300	54807350	13750	13750	13750	13750	0
394	20250113	141200	54807350	13750	13750	13750	13750	0
395	20250113	141100	54807350	13750	13750	13750	13750	0
396	20250113	141000	54807350	13750	13750	13750	13750	0
397	20250113	140900	54807350	13750	13750	13750	13750	0
398	20250113	140800	54807350	13750	13750	13750	13750	0
399	20250113	140700	54807350	13750	13750	13750	13750	0
400	20250113	140600	54807350	13750	13750	13750	13750	0
401	20250113	140500	54807350	13750	13750	13750	13720	129
402	20250113	140400	53035560	13730	13730	13730	13730	0
403	20250113	140300	53035560	13730	13730	13730	13730	0
404	20250113	140200	53035560	13730	13730	13730	13730	0
405	20250113	140100	53035560	13730	13730	13730	13730	0
406	20250113	140000	53035560	13730	13730	13730	13730	0
407	20250113	135900	53035560	13730	13730	13730	13730	0
408	20250113	135800	53035560	13730	13730	13730	13730	0
409	20250113	135700	53035560	13730	13730	13730	13730	0
410	20250113	135600	53035560	13730	13730	13730	13730	0
411	20250113	135500	53035560	13730	13730	13730	13730	0
412	20250113	135400	53035560	13730	13730	13730	13730	0
413	20250113	135300	53035560	13730	13730	13730	13730	0
414	20250113	135200	53035560	13730	13730	13730	13730	0
415	20250113	135100	53035560	13730	13730	13730	13730	0
416	20250113	135000	53035560	13730	13730	13730	13730	0
417	20250113	134900	53035560	13730	13730	13730	13730	0
418	20250113	134800	53035560	13730	13730	13730	13730	0
419	20250113	134700	53035560	13730	13730	13730	13730	0
420	20250113	134600	53035560	13730	13730	13730	13730	0
421	20250113	134500	53035560	13730	13760	13760	13730	300
422	20250113	134400	48912960	13760	13760	13760	13760	0
423	20250113	134300	48912960	13760	13760	13760	13760	0
424	20250113	134200	48912960	13760	13760	13760	13760	0
425	20250113	134100	48912960	13760	13760	13760	13760	0
426	20250113	134000	48912960	13760	13760	13760	13760	0
427	20250113	133900	48912960	13760	13760	13760	13760	0
428	20250113	133800	48912960	13760	13760	13760	13760	0
429	20250113	133700	48912960	13760	13760	13760	13760	0
430	20250113	133600	48912960	13760	13760	13760	13760	0
431	20250113	133500	48912960	13760	13760	13760	13760	0
432	20250113	133400	48912960	13760	13760	13760	13760	0
433	20250113	133300	48912960	13760	13760	13760	13760	0
434	20250113	133200	48912960	13760	13760	13760	13760	0
435	20250113	133100	48912960	13760	13760	13760	13760	0
436	20250113	133000	48912960	13760	13760	13760	13760	0
437	20250113	132900	48912960	13760	13760	13760	13760	0
438	20250113	132800	48912960	13760	13760	13760	13760	0
439	20250113	132700	48912960	13760	13760	13760	13760	0
440	20250113	132600	48912960	13760	13760	13760	13760	0
441	20250113	132500	48912960	13760	13760	13760	13760	1
442	20250113	132400	48899200	13820	13820	13820	13820	0
443	20250113	132300	48899200	13820	13820	13820	13820	36
444	20250113	132200	48401680	13820	13820	13820	13820	0
445	20250113	132100	48401680	13820	13820	13820	13820	0
446	20250113	132000	48401680	13820	13820	13820	13820	0
447	20250113	131900	48401680	13820	13790	13820	13790	101
448	20250113	131800	47007120	13750	13750	13750	13750	0
449	20250113	131700	47007120	13750	13750	13750	13750	0
450	20250113	131600	47007120	13750	13750	13750	13750	0
451	20250113	131500	47007120	13750	13780	13780	13750	209
452	20250113	131400	44128660	13780	13780	13780	13780	0
453	20250113	131300	44128660	13780	13780	13780	13780	0
454	20250113	131200	44128660	13780	13780	13780	13780	0
455	20250113	131100	44128660	13780	13780	13780	13780	0
456	20250113	131000	44128660	13780	13780	13780	13780	0
457	20250113	130900	44128660	13780	13780	13780	13780	8
458	20250113	130800	44018420	13770	13770	13770	13770	0
459	20250113	130700	44018420	13770	13770	13770	13770	0
460	20250113	130600	44018420	13770	13770	13770	13770	0
461	20250113	130500	44018420	13770	13770	13770	13770	0
462	20250113	130400	44018420	13770	13770	13770	13770	0
463	20250113	130300	44018420	13770	13770	13770	13770	0
464	20250113	130200	44018420	13770	13770	13770	13770	0
465	20250113	130100	44018420	13770	13770	13770	13770	0
466	20250113	130000	44018420	13770	13770	13770	13770	0
467	20250113	125900	44018420	13770	13770	13770	13770	0
468	20250113	125800	44018420	13770	13770	13770	13770	11
469	20250113	125700	43866950	13760	13760	13760	13760	0
470	20250113	125600	43866950	13760	13760	13760	13760	0
471	20250113	125500	43866950	13760	13760	13760	13760	4
472	20250113	125400	43811910	13750	13750	13750	13750	0
473	20250113	125300	43811910	13750	13750	13750	13750	0
474	20250113	125200	43811910	13750	13750	13750	13750	0
475	20250113	125100	43811910	13750	13750	13750	13750	0
476	20250113	125000	43811910	13750	13750	13750	13750	0
477	20250113	124900	43811910	13750	13750	13750	13750	0
478	20250113	124800	43811910	13750	13750	13750	13750	0
479	20250113	124700	43811910	13750	13750	13750	13750	0
480	20250113	124600	43811910	13750	13750	13750	13750	0
481	20250113	124500	43811910	13750	13750	13750	13750	0
482	20250113	124400	43811910	13750	13750	13750	13750	0
483	20250113	124300	43811910	13750	13750	13750	13750	0
484	20250113	124200	43811910	13750	13750	13750	13750	10
485	20250113	124100	43674410	13770	13760	13770	13760	4
486	20250113	124000	43619350	13750	13740	13750	13740	2
487	20250113	123900	43591860	13750	13750	13750	13750	0
488	20250113	123800	43591860	13750	13750	13750	13750	0
489	20250113	123700	43591860	13750	13750	13750	13750	0
490	20250113	123600	43591860	13750	13750	13750	13750	0
491	20250113	123500	43591860	13750	13750	13750	13750	0
492	20250113	123400	43591860	13750	13750	13750	13750	0
493	20250113	123300	43591860	13750	13760	13760	13750	205
494	20250113	123200	40773090	13770	13770	13770	13770	20
495	20250113	123100	40497690	13760	13760	13760	13760	0
496	20250113	123000	40497690	13760	13760	13760	13760	0
497	20250113	122900	40497690	13760	13760	13760	13760	0
498	20250113	122800	40497690	13760	13760	13760	13760	0
499	20250113	122700	40497690	13760	13760	13760	13760	0
500	20250113	122600	40497690	13760	13760	13760	13760	0
501	20250113	122500	40497690	13760	13760	13760	13760	0
502	20250113	122400	40497690	13760	13760	13760	13760	0
503	20250113	122300	40497690	13760	13760	13760	13760	0
504	20250113	122200	40497690	13760	13780	13780	13760	238
505	20250113	122100	37220810	13790	13790	13790	13790	0
506	20250113	122000	37220810	13790	13790	13790	13790	0
507	20250113	121900	37220810	13790	13790	13790	13790	0
508	20250113	121800	37220810	13790	13790	13790	13790	0
509	20250113	121700	37220810	13790	13790	13790	13790	0
510	20250113	121600	37220810	13790	13790	13790	13790	1
511	20250113	121500	37207020	13780	13780	13780	13780	0
512	20250113	121400	37207020	13780	13780	13780	13780	0
513	20250113	121300	37207020	13780	13780	13780	13780	0
514	20250113	121200	37207020	13780	13780	13780	13780	0
515	20250113	121100	37207020	13780	13780	13780	13780	0
516	20250113	121000	37207020	13780	13780	13780	13780	0
517	20250113	120900	37207020	13780	13780	13780	13780	0
518	20250113	120800	37207020	13780	13780	13780	13780	0
519	20250113	120700	37207020	13780	13780	13780	13780	0
520	20250113	120600	37207020	13780	13780	13780	13780	0
521	20250113	120500	37207020	13780	13780	13780	13780	0
522	20250113	120400	37207020	13780	13780	13780	13780	0
523	20250113	120300	37207020	13780	13780	13780	13780	0
524	20250113	120200	37207020	13780	13780	13780	13780	0
525	20250113	120100	37207020	13780	13780	13780	13780	0
526	20250113	120000	37207020	13780	13780	13780	13780	0
527	20250113	115900	37207020	13780	13780	13780	13780	0
528	20250113	115800	37207020	13780	13780	13780	13780	0
529	20250113	115700	37207020	13780	13780	13780	13780	0
530	20250113	115600	37207020	13780	13780	13780	13780	0
531	20250113	115500	37207020	13780	13780	13780	13780	0
532	20250113	115400	37207020	13780	13780	13780	13780	4
533	20250113	115300	37151900	13780	13780	13780	13780	0
534	20250113	115200	37151900	13780	13780	13780	13780	0
535	20250113	115100	37151900	13780	13780	13780	13780	2
536	20250113	115000	37124340	13790	13790	13790	13790	1
537	20250113	114900	37110550	13780	13780	13780	13780	2
538	20250113	114800	37082990	13780	13790	13790	13780	68
539	20250113	114700	36145920	13870	13870	13870	13870	0
540	20250113	114600	36145920	13870	13870	13870	13870	0
541	20250113	114500	36145920	13870	13870	13870	13870	0
542	20250113	114400	36145920	13870	13870	13870	13870	0
543	20250113	114300	36145920	13870	13870	13870	13870	10
544	20250113	114200	36007220	13870	13800	13880	13800	10
545	20250113	114100	35868790	13790	13790	13790	13790	0
546	20250113	114000	35868790	13790	13790	13790	13790	0
547	20250113	113900	35868790	13790	13790	13790	13790	41
548	20250113	113800	35303400	13800	13800	13800	13800	2
549	20250113	113700	35275800	13970	13970	13970	13970	0
550	20250113	113600	35275800	13970	13970	13970	13970	0
551	20250113	113500	35275800	13970	13850	13970	13850	50
552	20250113	113400	34581900	13850	13790	13850	13780	11
553	20250113	113300	34429830	13780	13780	13780	13780	0
554	20250113	113200	34429830	13780	13780	13780	13780	0
555	20250113	113100	34429830	13780	13780	13780	13780	0
556	20250113	113000	34429830	13780	13780	13780	13780	0
557	20250113	112900	34429830	13780	13780	13780	13780	0
558	20250113	112800	34429830	13780	13780	13780	13780	0
559	20250113	112700	34429830	13780	13780	13780	13780	0
560	20250113	112600	34429830	13780	13780	13780	13780	0
561	20250113	112500	34429830	13780	13780	13780	13780	1
562	20250113	112400	34416050	13850	13850	13850	13850	0
563	20250113	112300	34416050	13850	13850	13850	13850	0
564	20250113	112200	34416050	13850	13850	13850	13850	0
565	20250113	112100	34416050	13850	13850	13850	13850	0
566	20250113	112000	34416050	13850	13790	13850	13790	7
567	20250113	111900	34319310	13770	13770	13770	13770	0
568	20250113	111800	34319310	13770	13770	13770	13770	0
569	20250113	111700	34319310	13770	13770	13770	13770	0
570	20250113	111600	34319310	13770	13770	13770	13770	0
571	20250113	111500	34319310	13770	13770	13770	13770	0
572	20250113	111400	34319310	13770	13770	13770	13770	0
573	20250113	111300	34319310	13770	13770	13770	13770	7
574	20250113	111200	34222920	13770	13770	13770	13770	0
575	20250113	111100	34222920	13770	13770	13770	13770	0
576	20250113	111000	34222920	13770	13770	13770	13770	0
577	20250113	110900	34222920	13770	13770	13770	13770	1
578	20250113	110800	34209150	13780	13780	13780	13780	0
579	20250113	110700	34209150	13780	13780	13780	13780	0
580	20250113	110600	34209150	13780	13780	13780	13780	1
581	20250113	110500	34195370	13760	13760	13760	13760	0
582	20250113	110400	34195370	13760	13760	13760	13760	0
583	20250113	110300	34195370	13760	13760	13760	13760	0
584	20250113	110200	34195370	13760	13760	13760	13760	0
585	20250113	110100	34195370	13760	13760	13760	13760	0
586	20250113	110000	34195370	13760	13760	13760	13760	0
587	20250113	105900	34195370	13760	13760	13760	13760	0
588	20250113	105800	34195370	13760	13760	13760	13760	0
589	20250113	105700	34195370	13760	13770	13770	13760	10
590	20250113	105600	34057760	13760	13760	13760	13760	0
591	20250113	105500	34057760	13760	13760	13760	13760	0
592	20250113	105400	34057760	13760	13760	13760	13760	0
593	20250113	105300	34057760	13760	13760	13760	13760	0
594	20250113	105200	34057760	13760	13760	13760	13760	0
595	20250113	105100	34057760	13760	13760	13760	13760	0
596	20250113	105000	34057760	13760	13760	13760	13760	0
597	20250113	104900	34057760	13760	13770	13770	13760	101
598	20250113	104800	32667990	13780	13780	13780	13780	1
599	20250113	104700	32654210	13790	13790	13790	13790	0
600	20250113	104600	32654210	13790	13790	13790	13790	0
601	20250113	104500	32654210	13790	13790	13790	13790	60
602	20250113	104400	31826810	13850	13850	13850	13850	0
603	20250113	104300	31826810	13850	13850	13850	13850	5
604	20250113	104200	31757560	13900	13900	13900	13900	0
605	20250113	104100	31757560	13900	13900	13900	13900	0
606	20250113	104000	31757560	13900	13900	13900	13860	65
607	20250113	103900	30854760	13910	13910	13910	13910	0
608	20250113	103800	30854760	13910	13830	13910	13800	252
609	20250113	103700	27370930	13850	13850	13850	13850	0
610	20250113	103600	27370930	13850	13850	13850	13850	0
611	20250113	103500	27370930	13850	13850	13850	13850	0
612	20250113	103400	27370930	13850	13840	13850	13840	4
613	20250113	103300	27315560	13830	13830	13830	13830	0
614	20250113	103200	27315560	13830	13830	13830	13830	0
615	20250113	103100	27315560	13830	13830	13830	13830	0
616	20250113	103000	27315560	13830	13830	13830	13830	0
617	20250113	102900	27315560	13830	13830	13830	13830	0
618	20250113	102800	27315560	13830	13830	13830	13830	0
619	20250113	102700	27315560	13830	13830	13830	13830	0
620	20250113	102600	27315560	13830	13830	13830	13830	50
621	20250113	102500	26624060	13830	13830	13830	13830	0
622	20250113	102400	26624060	13830	13830	13830	13830	0
623	20250113	102300	26624060	13830	13830	13830	13830	0
624	20250113	102200	26624060	13830	13840	13840	13830	26
625	20250113	102100	26264350	13840	13860	13860	13840	575
626	20250113	102000	18301300	13860	13860	13860	13860	0
627	20250113	101900	18301300	13860	13860	13860	13860	25
628	20250113	101800	17954800	13890	13890	13890	13890	0
629	20250113	101700	17954800	13890	13890	13890	13890	44
630	20250113	101600	17343640	13890	13890	13890	13890	0
631	20250113	101500	17343640	13890	13890	13890	13890	0
632	20250113	101400	17343640	13890	13890	13890	13890	0
633	20250113	101300	17343640	13890	13890	13890	13890	0
634	20250113	101200	17343640	13890	13890	13890	13890	0
635	20250113	101100	17343640	13890	13890	13890	13890	0
636	20250113	101000	17343640	13890	13890	13890	13890	0
637	20250113	100900	17343640	13890	13890	13890	13890	0
638	20250113	100800	17343640	13890	13890	13890	13890	42
639	20250113	100700	16760260	13890	13890	13890	13890	0
640	20250113	100600	16760260	13890	13900	13900	13890	9
641	20250113	100500	16635170	13910	13920	13920	13910	21
642	20250113	100400	16342960	13920	13920	13920	13920	0
643	20250113	100300	16342960	13920	13930	13930	13920	6
644	20250113	100200	16259400	13930	13930	13930	13930	0
645	20250113	100100	16259400	13930	13930	13930	13930	0
646	20250113	100000	16259400	13930	13930	13930	13930	0
647	20250113	095900	16259400	13930	13930	13930	13930	0
648	20250113	095800	16259400	13930	13930	13930	13930	0
649	20250113	095700	16259400	13930	13930	13930	13930	0
650	20250113	095600	16259400	13930	13930	13930	13930	0
651	20250113	095500	16259400	13930	13930	13930	13930	0
652	20250113	095400	16259400	13930	13930	13930	13930	0
653	20250113	095300	16259400	13930	13930	13930	13930	0
654	20250113	095200	16259400	13930	13930	13930	13930	0
655	20250113	095100	16259400	13930	13930	13930	13930	0
656	20250113	095000	16259400	13930	13930	13930	13930	2
657	20250113	094900	16231540	13910	13910	13910	13910	9
658	20250113	094800	16106350	13920	13920	13920	13920	90
659	20250113	094700	14853550	13980	13980	13980	13980	0
660	20250113	094600	14853550	13980	13980	13980	13980	71
661	20250113	094500	13860970	13990	13990	13990	13990	0
662	20250113	094400	13860970	13990	13990	13990	13990	0
663	20250113	094300	13860970	13990	13990	13990	13990	0
664	20250113	094200	13860970	13990	13990	13990	13990	1
665	20250113	094100	13846980	14000	14000	14000	14000	0
666	20250113	094000	13846980	14000	14000	14000	14000	0
667	20250113	093900	13846980	14000	14000	14000	14000	0
668	20250113	093800	13846980	14000	14000	14000	14000	0
669	20250113	093700	13846980	14000	14000	14000	14000	0
670	20250113	093600	13846980	14000	14000	14000	14000	0
671	20250113	093500	13846980	14000	14000	14000	14000	204
672	20250113	093400	10990980	14000	14000	14000	14000	4
673	20250113	093300	10934980	14000	14000	14000	14000	0
674	20250113	093200	10934980	14000	14000	14000	14000	0
675	20250113	093100	10934980	14000	14000	14000	14000	0
676	20250113	093000	10934980	14000	14000	14000	14000	20
677	20250113	092900	10654980	13840	13840	13840	13840	0
678	20250113	092800	10654980	13840	13840	13840	13840	0
679	20250113	092700	10654980	13840	13840	13840	13840	0
680	20250113	092600	10654980	13840	13840	13840	13840	17
681	20250113	092500	10419700	13950	13950	13950	13950	5
682	20250113	092400	10349950	13950	13950	13950	13950	0
683	20250113	092300	10349950	13950	13950	13950	13950	0
684	20250113	092200	10349950	13950	13950	13950	13950	0
685	20250113	092100	10349950	13950	13950	13950	13950	0
686	20250113	092000	10349950	13950	13950	13950	13950	0
687	20250113	091900	10349950	13950	13950	13950	13950	5
688	20250113	091800	10280200	13950	13950	13950	13950	0
689	20250113	091700	10280200	13950	13950	13950	13950	0
690	20250113	091600	10280200	13950	13990	13990	13950	36
691	20250113	091500	9777960	13950	13950	13950	13950	0
692	20250113	091400	9777960	13950	14000	14000	13950	346
693	20250113	091300	4950810	14010	14010	14010	14010	0
694	20250113	091200	4950810	14010	14010	14010	14010	0
695	20250113	091100	4950810	14010	14010	14010	14010	0
696	20250113	091000	4950810	14010	14010	14010	14010	0
697	20250113	090900	4950810	14010	14010	14010	14010	102
698	20250113	090800	3521790	14020	14020	14020	14020	22
699	20250113	090700	3213350	14090	14090	14090	14090	0
700	20250113	090600	3213350	14090	14090	14090	14090	0
701	20250113	090500	3213350	14090	14090	14090	14090	2
702	20250113	090400	3185170	14190	14190	14190	14190	0
703	20250113	090300	3185170	14190	14190	14190	14190	0
704	20250113	090200	3185170	14190	14190	14190	14190	0
705	20250113	090100	3185170	14190	14190	14190	14190	2
706	20250113	090000	3156790	14200	14210	14220	14100	223