KissMeData/108380/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	201400	475474510	12960	12960	12960	12960	331
3	20250103	201300	475474510	12960	12960	12960	12960	0
4	20250103	201200	475474510	12960	12960	12960	12960	0
5	20250103	201100	475474510	12960	12960	12960	12960	0
6	20250103	201000	475474510	12960	12960	12960	12960	0
7	20250103	200900	475474510	12960	12960	12960	12960	0
8	20250103	200800	475474510	12960	12960	12960	12960	0
9	20250103	200700	475474510	12960	12960	12960	12960	0
10	20250103	200600	475474510	12960	12960	12960	12960	0
11	20250103	200500	475474510	12960	12960	12960	12960	0
12	20250103	200400	475474510	12960	12960	12960	12960	0
13	20250103	200300	475474510	12960	12960	12960	12960	0
14	20250103	200200	475474510	12960	12960	12960	12960	0
15	20250103	200100	475474510	12960	12960	12960	12960	0
16	20250103	200000	475474510	12960	12960	12960	12960	0
17	20250103	195900	475474510	12960	12960	12960	12960	0
18	20250103	195800	475474510	12960	12960	12960	12960	0
19	20250103	195700	475474510	12960	12960	12960	12960	0
20	20250103	195600	475474510	12960	12960	12960	12960	0
21	20250103	195500	475474510	12960	12960	12960	12960	0
22	20250103	195400	475474510	12960	12960	12960	12960	0
23	20250103	195300	475474510	12960	12960	12960	12960	0
24	20250103	195200	475474510	12960	12960	12960	12960	0
25	20250103	195100	475474510	12960	12960	12960	12960	0
26	20250103	195000	475474510	12960	12960	12960	12960	0
27	20250103	194900	475474510	12960	12960	12960	12960	0
28	20250103	194800	475474510	12960	12960	12960	12960	0
29	20250103	194700	475474510	12960	12960	12960	12960	0
30	20250103	194600	475474510	12960	12960	12960	12960	0
31	20250103	194500	475474510	12960	12960	12960	12960	0
32	20250103	194400	475474510	12960	12960	12960	12960	331
33	20250103	194300	475474510	12960	12960	12960	12960	0
34	20250103	194200	475474510	12960	12960	12960	12960	0
35	20250103	194100	475474510	12960	12960	12960	12960	0
36	20250103	194000	475474510	12960	12960	12960	12960	0
37	20250103	193900	475474510	12960	12960	12960	12960	0
38	20250103	193800	475474510	12960	12960	12960	12960	0
39	20250103	193700	475474510	12960	12960	12960	12960	0
40	20250103	193600	475474510	12960	12960	12960	12960	0
41	20250103	193500	475474510	12960	12960	12960	12960	0
42	20250103	193400	475474510	12960	12960	12960	12960	0
43	20250103	193300	475474510	12960	12960	12960	12960	0
44	20250103	193200	475474510	12960	12960	12960	12960	0
45	20250103	193100	475474510	12960	12960	12960	12960	0
46	20250103	193000	475474510	12960	12960	12960	12960	0
47	20250103	192900	475474510	12960	12960	12960	12960	0
48	20250103	192800	475474510	12960	12960	12960	12960	0
49	20250103	192700	475474510	12960	12960	12960	12960	0
50	20250103	192600	475474510	12960	12960	12960	12960	0
51	20250103	192500	475474510	12960	12960	12960	12960	0
52	20250103	192400	475474510	12960	12960	12960	12960	0
53	20250103	192300	475474510	12960	12960	12960	12960	0
54	20250103	192200	475474510	12960	12960	12960	12960	0
55	20250103	192100	475474510	12960	12960	12960	12960	0
56	20250103	192000	475474510	12960	12960	12960	12960	0
57	20250103	191900	475474510	12960	12960	12960	12960	0
58	20250103	191800	475474510	12960	12960	12960	12960	0
59	20250103	191700	475474510	12960	12960	12960	12960	0
60	20250103	191600	475474510	12960	12960	12960	12960	0
61	20250103	191500	475474510	12960	12960	12960	12960	0
62	20250103	191400	475474510	12960	12960	12960	12960	331
63	20250103	191300	475474510	12960	12960	12960	12960	0
64	20250103	191200	475474510	12960	12960	12960	12960	0
65	20250103	191100	475474510	12960	12960	12960	12960	0
66	20250103	191000	475474510	12960	12960	12960	12960	0
67	20250103	190900	475474510	12960	12960	12960	12960	0
68	20250103	190800	475474510	12960	12960	12960	12960	0
69	20250103	190700	475474510	12960	12960	12960	12960	0
70	20250103	190600	475474510	12960	12960	12960	12960	0
71	20250103	190500	475474510	12960	12960	12960	12960	0
72	20250103	190400	475474510	12960	12960	12960	12960	0
73	20250103	190300	475474510	12960	12960	12960	12960	0
74	20250103	190200	475474510	12960	12960	12960	12960	0
75	20250103	190100	475474510	12960	12960	12960	12960	0
76	20250103	190000	475474510	12960	12960	12960	12960	0
77	20250103	185900	475474510	12960	12960	12960	12960	0
78	20250103	185800	475474510	12960	12960	12960	12960	0
79	20250103	185700	475474510	12960	12960	12960	12960	0
80	20250103	185600	475474510	12960	12960	12960	12960	0
81	20250103	185500	475474510	12960	12960	12960	12960	0
82	20250103	185400	475474510	12960	12960	12960	12960	0
83	20250103	185300	475474510	12960	12960	12960	12960	0
84	20250103	185200	475474510	12960	12960	12960	12960	0
85	20250103	185100	475474510	12960	12960	12960	12960	0
86	20250103	185000	475474510	12960	12960	12960	12960	0
87	20250103	184900	475474510	12960	12960	12960	12960	0
88	20250103	184800	475474510	12960	12960	12960	12960	0
89	20250103	184700	475474510	12960	12960	12960	12960	0
90	20250103	184600	475474510	12960	12960	12960	12960	0
91	20250103	184500	475474510	12960	12960	12960	12960	0
92	20250103	184400	475474510	12960	12960	12960	12960	331
93	20250103	184300	475474510	12960	12960	12960	12960	0
94	20250103	184200	475474510	12960	12960	12960	12960	0
95	20250103	184100	475474510	12960	12960	12960	12960	0
96	20250103	184000	475474510	12960	12960	12960	12960	0
97	20250103	183900	475474510	12960	12960	12960	12960	0
98	20250103	183800	475474510	12960	12960	12960	12960	0
99	20250103	183700	475474510	12960	12960	12960	12960	0
100	20250103	183600	475474510	12960	12960	12960	12960	0
101	20250103	183500	475474510	12960	12960	12960	12960	0
102	20250103	183400	475474510	12960	12960	12960	12960	0
103	20250103	183300	475474510	12960	12960	12960	12960	0
104	20250103	183200	475474510	12960	12960	12960	12960	0
105	20250103	183100	475474510	12960	12960	12960	12960	0
106	20250103	183000	475474510	12960	12960	12960	12960	0
107	20250103	182900	475474510	12960	12960	12960	12960	0
108	20250103	182800	475474510	12960	12960	12960	12960	0
109	20250103	182700	475474510	12960	12960	12960	12960	0
110	20250103	182600	475474510	12960	12960	12960	12960	0
111	20250103	182500	475474510	12960	12960	12960	12960	0
112	20250103	182400	475474510	12960	12960	12960	12960	0
113	20250103	182300	475474510	12960	12960	12960	12960	0
114	20250103	182200	475474510	12960	12960	12960	12960	0
115	20250103	182100	475474510	12960	12960	12960	12960	0
116	20250103	182000	475474510	12960	12960	12960	12960	0
117	20250103	181900	475474510	12960	12960	12960	12960	0
118	20250103	181800	475474510	12960	12960	12960	12960	0
119	20250103	181700	475474510	12960	12960	12960	12960	0
120	20250103	181600	475474510	12960	12960	12960	12960	0
121	20250103	181500	475474510	12960	12960	12960	12960	0
122	20250103	181400	475474510	12960	12960	12960	12960	331
123	20250103	181300	475474510	12960	12960	12960	12960	0
124	20250103	181200	475474510	12960	12960	12960	12960	0
125	20250103	181100	475474510	12960	12960	12960	12960	0
126	20250103	181000	475474510	12960	12960	12960	12960	0
127	20250103	180900	475474510	12960	12960	12960	12960	0
128	20250103	180800	475474510	12960	12960	12960	12960	0
129	20250103	180700	475474510	12960	12960	12960	12960	0
130	20250103	180600	475474510	12960	12960	12960	12960	0
131	20250103	180500	475474510	12960	12960	12960	12960	0
132	20250103	180400	475474510	12960	12960	12960	12960	0
133	20250103	180300	475474510	12960	12960	12960	12960	0
134	20250103	180200	475474510	12960	12960	12960	12960	0
135	20250103	180100	475474510	12960	12960	12960	12960	0
136	20250103	180000	475474510	12960	12960	12960	12960	0
137	20250103	175900	475474510	12960	12960	12960	12960	0
138	20250103	175800	475474510	12960	12960	12960	12960	0
139	20250103	175700	475474510	12960	12960	12960	12960	0
140	20250103	175600	475474510	12960	12960	12960	12960	0
141	20250103	175500	475474510	12960	12960	12960	12960	0
142	20250103	175400	475474510	12960	12960	12960	12960	0
143	20250103	175300	475474510	12960	12960	12960	12960	0
144	20250103	175200	475474510	12960	12960	12960	12960	0
145	20250103	175100	475474510	12960	12960	12960	12960	0
146	20250103	175000	475474510	12960	12960	12960	12960	0
147	20250103	174900	475474510	12960	12960	12960	12960	0
148	20250103	174800	475474510	12960	12960	12960	12960	0
149	20250103	174700	475474510	12960	12960	12960	12960	0
150	20250103	174600	475474510	12960	12960	12960	12960	0
151	20250103	174500	475474510	12960	12960	12960	12960	0
152	20250103	174400	475474510	12960	12960	12960	12960	331
153	20250103	174300	475474510	12960	12960	12960	12960	0
154	20250103	174200	475474510	12960	12960	12960	12960	0
155	20250103	174100	475474510	12960	12960	12960	12960	0
156	20250103	174000	475474510	12960	12960	12960	12960	0
157	20250103	173900	475474510	12960	12960	12960	12960	0
158	20250103	173800	475474510	12960	12960	12960	12960	0
159	20250103	173700	475474510	12960	12960	12960	12960	0
160	20250103	173600	475474510	12960	12960	12960	12960	0
161	20250103	173500	475474510	12960	12960	12960	12960	0
162	20250103	173400	475474510	12960	12960	12960	12960	0
163	20250103	173300	475474510	12960	12960	12960	12960	0
164	20250103	173200	475474510	12960	12960	12960	12960	0
165	20250103	173100	475474510	12960	12960	12960	12960	0
166	20250103	173000	475474510	12960	12960	12960	12960	0
167	20250103	172900	475474510	12960	12960	12960	12960	0
168	20250103	172800	475474510	12960	12960	12960	12960	0
169	20250103	172700	475474510	12960	12960	12960	12960	0
170	20250103	172600	475474510	12960	12960	12960	12960	0
171	20250103	172500	475474510	12960	12960	12960	12960	0
172	20250103	172400	475474510	12960	12960	12960	12960	0
173	20250103	172300	475474510	12960	12960	12960	12960	0
174	20250103	172200	475474510	12960	12960	12960	12960	0
175	20250103	172100	475474510	12960	12960	12960	12960	0
176	20250103	172000	475474510	12960	12960	12960	12960	0
177	20250103	171900	475474510	12960	12960	12960	12960	0
178	20250103	171800	475474510	12960	12960	12960	12960	0
179	20250103	171700	475474510	12960	12960	12960	12960	0
180	20250103	171600	475474510	12960	12960	12960	12960	0
181	20250103	171500	475474510	12960	12960	12960	12960	0
182	20250103	171400	475474510	12960	12960	12960	12960	331
183	20250103	171300	475474510	12960	12960	12960	12960	0
184	20250103	171200	475474510	12960	12960	12960	12960	0
185	20250103	171100	475474510	12960	12960	12960	12960	0
186	20250103	171000	475474510	12960	12960	12960	12960	0
187	20250103	170900	475474510	12960	12960	12960	12960	0
188	20250103	170800	475474510	12960	12960	12960	12960	0
189	20250103	170700	475474510	12960	12960	12960	12960	0
190	20250103	170600	475474510	12960	12960	12960	12960	0
191	20250103	170500	475474510	12960	12960	12960	12960	0
192	20250103	170400	475474510	12960	12960	12960	12960	0
193	20250103	170300	475474510	12960	12960	12960	12960	0
194	20250103	170200	475474510	12960	12960	12960	12960	0
195	20250103	170100	475474510	12960	12960	12960	12960	0
196	20250103	170000	475474510	12960	12960	12960	12960	0
197	20250103	165900	475474510	12960	12960	12960	12960	0
198	20250103	165800	475474510	12960	12960	12960	12960	0
199	20250103	165700	475474510	12960	12960	12960	12960	0
200	20250103	165600	475474510	12960	12960	12960	12960	0
201	20250103	165500	475474510	12960	12960	12960	12960	0
202	20250103	165400	475474510	12960	12960	12960	12960	0
203	20250103	165300	475474510	12960	12960	12960	12960	0
204	20250103	165200	475474510	12960	12960	12960	12960	0
205	20250103	165100	475474510	12960	12960	12960	12960	0
206	20250103	165000	475474510	12960	12960	12960	12960	0
207	20250103	164900	475474510	12960	12960	12960	12960	0
208	20250103	164800	475474510	12960	12960	12960	12960	0
209	20250103	164700	475474510	12960	12960	12960	12960	0
210	20250103	164600	475474510	12960	12960	12960	12960	0
211	20250103	164500	475474510	12960	12960	12960	12960	0
212	20250103	164400	475474510	12960	12960	12960	12960	331
213	20250103	164300	475474510	12960	12960	12960	12960	0
214	20250103	164200	475474510	12960	12960	12960	12960	0
215	20250103	164100	475474510	12960	12960	12960	12960	0
216	20250103	164000	475474510	12960	12960	12960	12960	0
217	20250103	163900	475474510	12960	12960	12960	12960	0
218	20250103	163800	475474510	12960	12960	12960	12960	0
219	20250103	163700	475474510	12960	12960	12960	12960	0
220	20250103	163600	475474510	12960	12960	12960	12960	0
221	20250103	163500	475474510	12960	12960	12960	12960	0
222	20250103	163400	475474510	12960	12960	12960	12960	0
223	20250103	163300	475474510	12960	12960	12960	12960	0
224	20250103	163200	475474510	12960	12960	12960	12960	0
225	20250103	163100	475474510	12960	12960	12960	12960	0
226	20250103	163000	475474510	12960	12960	12960	12960	0
227	20250103	162900	475474510	12960	12960	12960	12960	0
228	20250103	162800	475474510	12960	12960	12960	12960	0
229	20250103	162700	475474510	12960	12960	12960	12960	0
230	20250103	162600	475474510	12960	12960	12960	12960	0
231	20250103	162500	475474510	12960	12960	12960	12960	0
232	20250103	162400	475474510	12960	12960	12960	12960	0
233	20250103	162300	475474510	12960	12960	12960	12960	0
234	20250103	162200	475474510	12960	12960	12960	12960	0
235	20250103	162100	475474510	12960	12960	12960	12960	0
236	20250103	162000	475474510	12960	12960	12960	12960	0
237	20250103	161900	475474510	12960	12960	12960	12960	0
238	20250103	161800	475474510	12960	12960	12960	12960	0
239	20250103	161700	475474510	12960	12960	12960	12960	0
240	20250103	161600	475474510	12960	12960	12960	12960	0
241	20250103	161500	475474510	12960	12960	12960	12960	0
242	20250103	161400	475474510	12960	12960	12960	12960	331
243	20250103	161300	475474510	12960	12960	12960	12960	0
244	20250103	161200	475474510	12960	12960	12960	12960	0
245	20250103	161100	475474510	12960	12960	12960	12960	0
246	20250103	161000	475474510	12960	12960	12960	12960	0
247	20250103	160900	475474510	12960	12960	12960	12960	0
248	20250103	160800	475474510	12960	12960	12960	12960	0
249	20250103	160700	475474510	12960	12960	12960	12960	0
250	20250103	160600	475474510	12960	12960	12960	12960	0
251	20250103	160500	475474510	12960	12960	12960	12960	0
252	20250103	160400	475474510	12960	12960	12960	12960	0
253	20250103	160300	475474510	12960	12960	12960	12960	0
254	20250103	160200	475474510	12960	12960	12960	12960	0
255	20250103	160100	475474510	12960	12960	12960	12960	0
256	20250103	160000	475474510	12960	12960	12960	12960	0
257	20250103	155900	475474510	12960	12960	12960	12960	0
258	20250103	155800	475474510	12960	12960	12960	12960	0
259	20250103	155700	475474510	12960	12960	12960	12960	0
260	20250103	155600	475474510	12960	12960	12960	12960	0
261	20250103	155500	475474510	12960	12960	12960	12960	0
262	20250103	155400	475474510	12960	12960	12960	12960	0
263	20250103	155300	475474510	12960	12960	12960	12960	0
264	20250103	155200	475474510	12960	12960	12960	12960	0
265	20250103	155100	475474510	12960	12960	12960	12960	0
266	20250103	155000	475474510	12960	12960	12960	12960	0
267	20250103	154900	475474510	12960	12960	12960	12960	0
268	20250103	154800	475474510	12960	12960	12960	12960	0
269	20250103	154700	475474510	12960	12960	12960	12960	0
270	20250103	154600	475474510	12960	12960	12960	12960	0
271	20250103	154500	475474510	12960	12960	12960	12960	0
272	20250103	154400	475474510	12960	12960	12960	12960	331
273	20250103	154300	475474510	12960	12960	12960	12960	0
274	20250103	154200	475474510	12960	12960	12960	12960	0
275	20250103	154100	475474510	12960	12960	12960	12960	0
276	20250103	154000	475474510	12960	12960	12960	12960	0
277	20250103	153900	475474510	12960	12960	12960	12960	0
278	20250103	153800	475474510	12960	12960	12960	12960	0
279	20250103	153700	475474510	12960	12960	12960	12960	0
280	20250103	153600	475474510	12960	12960	12960	12960	0
281	20250103	153500	475474510	12960	12960	12960	12960	0
282	20250103	153400	475474510	12960	12960	12960	12960	0
283	20250103	153300	475474510	12960	12960	12960	12960	0
284	20250103	153200	475474510	12960	12960	12960	12960	0
285	20250103	153100	475474510	12960	12960	12960	12960	0
286	20250103	153000	475474510	12960	12960	12960	12960	331
287	20250103	152900	471184750	12940	12940	12940	12940	0
288	20250103	152800	471184750	12940	12940	12940	12940	0
289	20250103	152700	471184750	12940	12940	12940	12940	0
290	20250103	152600	471184750	12940	12940	12940	12940	0
291	20250103	152500	471184750	12940	12940	12940	12940	0
292	20250103	152400	471184750	12940	12940	12940	12940	0
293	20250103	152300	471184750	12940	12940	12940	12940	0
294	20250103	152200	471184750	12940	12940	12940	12940	0
295	20250103	152100	471184750	12940	12940	12940	12940	0
296	20250103	152000	471184750	12940	12940	12940	12940	0
297	20250103	151900	471184750	12940	12940	12940	12940	48
298	20250103	151800	470563630	12940	12950	12950	12940	70
299	20250103	151700	469657290	12960	12960	12960	12960	0
300	20250103	151600	469657290	12960	12960	12960	12960	0
301	20250103	151500	469657290	12960	12960	12960	12960	5
302	20250103	151400	469592490	12960	12960	12960	12960	0
303	20250103	151300	469592490	12960	12960	12960	12960	1
304	20250103	151200	469579530	12950	12960	12960	12950	25
305	20250103	151100	469255600	12980	12980	12980	12980	200
306	20250103	151000	466659600	12980	12950	12980	12940	213
307	20250103	150900	463903240	12960	12960	12960	12960	22
308	20250103	150800	463618120	12970	12960	12980	12960	1016
309	20250103	150700	450442060	12970	12940	12970	12940	102
310	20250103	150600	449122150	12930	12930	12930	12930	0
311	20250103	150500	449122150	12930	12930	12930	12930	0
312	20250103	150400	449122150	12930	12930	12930	12930	0
313	20250103	150300	449122150	12930	12940	12940	12930	80
314	20250103	150200	448087610	12940	12970	12970	12940	50
315	20250103	150100	447440390	12980	12970	12980	12970	7
316	20250103	150000	447349550	12970	12970	12970	12970	0
317	20250103	145900	447349550	12970	12950	12970	12950	51
318	20250103	145800	446689060	12950	12950	12950	12950	0
319	20250103	145700	446689060	12950	12940	12950	12940	30
320	20250103	145600	446300750	12940	12940	12940	12940	0
321	20250103	145500	446300750	12940	12940	12940	12940	19
322	20250103	145400	446054890	12940	12940	12940	12940	0
323	20250103	145300	446054890	12940	12940	12940	12940	70
324	20250103	145200	445149090	12940	12940	12940	12940	18
325	20250103	145100	444916170	12950	12940	12950	12940	8
326	20250103	145000	444812610	12940	12930	12940	12930	71
327	20250103	144900	443894060	12930	12930	12930	12930	0
328	20250103	144800	443894060	12930	12930	12930	12930	18
329	20250103	144700	443661320	12930	12920	12930	12920	119
330	20250103	144600	442122840	12920	12920	12920	12920	2
331	20250103	144500	442097000	12910	12920	12920	12910	218
332	20250103	144400	439280620	12920	12920	12920	12920	40
333	20250103	144300	438763820	12910	12910	12910	12910	20
334	20250103	144200	438505620	12900	12900	12900	12900	28
335	20250103	144100	438144420	12910	12910	12910	12910	0
336	20250103	144000	438144420	12910	12910	12910	12910	37
337	20250103	143900	437666750	12920	12920	12920	12920	1
338	20250103	143800	437653830	12910	12910	12910	12910	18
339	20250103	143700	437421450	12910	12910	12910	12910	19
340	20250103	143600	437176160	12910	12910	12910	12910	240
341	20250103	143500	434077760	12910	12910	12910	12900	204
342	20250103	143400	431444300	12910	12910	12910	12910	10
343	20250103	143300	431315200	12900	12900	12900	12900	67
344	20250103	143200	430450900	12910	12910	12910	12900	27
345	20250103	143100	430102510	12900	12900	12900	12900	0
346	20250103	143000	430102510	12900	12900	12900	12900	19
347	20250103	142900	429857410	12900	12900	12900	12900	0
348	20250103	142800	429857410	12900	12900	12900	12900	18
349	20250103	142700	429625210	12900	12900	12900	12900	19
350	20250103	142600	429380110	12900	12900	12900	12900	0
351	20250103	142500	429380110	12900	12900	12900	12900	18
352	20250103	142400	429147910	12910	12900	12910	12900	199
353	20250103	142300	426579010	12890	12890	12890	12890	0
354	20250103	142200	426579010	12890	12900	12900	12890	33
355	20250103	142100	426153590	12900	12900	12900	12900	100
356	20250103	142000	424863590	12900	12900	12900	12900	146
357	20250103	141900	422980190	12890	12880	12890	12880	275
358	20250103	141800	419435620	12890	12890	12890	12890	0
359	20250103	141700	419435620	12890	12890	12890	12890	218
360	20250103	141600	416625600	12890	12890	12890	12890	0
361	20250103	141500	416625600	12890	12890	12890	12890	33
362	20250103	141400	416200230	12880	12880	12880	12880	760
363	20250103	141300	406411430	12900	12900	12900	12900	18
364	20250103	141200	406179230	12900	12900	12900	12900	18
365	20250103	141100	405947030	12890	12890	12890	12890	9
366	20250103	141000	405831020	12880	12880	12880	12880	19
367	20250103	140900	405586300	12880	12880	12880	12880	18
368	20250103	140800	405354460	12890	12890	12890	12890	0
369	20250103	140700	405354460	12890	12890	12890	12890	10
370	20250103	140600	405225560	12910	12910	12910	12910	0
371	20250103	140500	405225560	12910	12900	12910	12900	50
372	20250103	140400	404580250	12890	12880	12890	12880	1038
373	20250103	140300	391210630	12880	12880	12880	12880	0
374	20250103	140200	391210630	12880	12880	12880	12880	0
375	20250103	140100	391210630	12880	12890	12890	12880	1000
376	20250103	140000	378329460	12900	12900	12900	12900	0
377	20250103	135900	378329460	12900	12890	12900	12890	36
378	20250103	135800	377865240	12890	12890	12890	12890	0
379	20250103	135700	377865240	12890	12890	12890	12890	19
380	20250103	135600	377620330	12900	12900	12900	12900	0
381	20250103	135500	377620330	12900	12900	12900	12900	0
382	20250103	135400	377620330	12900	12900	12900	12900	19
383	20250103	135300	377375230	12910	12910	12910	12910	10
384	20250103	135200	377246130	12900	12900	12900	12900	31
385	20250103	135100	376846230	12880	12900	12900	12880	1106
386	20250103	135000	362600830	12900	12900	12900	12900	0
387	20250103	134900	362600830	12900	12890	12900	12890	123
388	20250103	134800	361014310	12890	12890	12890	12890	0
389	20250103	134700	361014310	12890	12890	12890	12890	53
390	20250103	134600	360331140	12880	12890	12890	12880	172
391	20250103	134500	358115690	12890	12890	12890	12890	3
392	20250103	134400	358077020	12890	12890	12890	12890	16
393	20250103	134300	357870780	12900	12900	12900	12900	0
394	20250103	134200	357870780	12900	12880	12900	12880	25
395	20250103	134100	357548480	12900	12890	12900	12890	467
396	20250103	134000	351524400	12880	12880	12880	12880	1318
397	20250103	133900	334548560	12880	12880	12880	12880	18
398	20250103	133800	334316720	12880	12880	12890	12880	1135
399	20250103	133700	319697770	12880	12890	12890	12870	1507
400	20250103	133600	300287840	12890	12900	12900	12890	1091
401	20250103	133500	286217930	12900	12900	12900	12900	26
402	20250103	133400	285882530	12910	12910	12910	12910	0
403	20250103	133300	285882530	12910	12910	12910	12910	3
404	20250103	133200	285843800	12910	12910	12910	12910	0
405	20250103	133100	285843800	12910	12910	12910	12910	10
406	20250103	133000	285714700	12900	12900	12900	12900	0
407	20250103	132900	285714700	12900	12900	12900	12900	1
408	20250103	132800	285701800	12900	12900	12900	12900	0
409	20250103	132700	285701800	12900	12900	12900	12900	0
410	20250103	132600	285701800	12900	12900	12900	12900	0
411	20250103	132500	285701800	12900	12900	12900	12900	0
412	20250103	132400	285701800	12900	12900	12900	12900	2
413	20250103	132300	285676000	12910	12910	12910	12910	0
414	20250103	132200	285676000	12910	12910	12910	12910	0
415	20250103	132100	285676000	12910	12910	12910	12910	1
416	20250103	132000	285663090	12890	12890	12890	12890	0
417	20250103	131900	285663090	12890	12890	12890	12890	0
418	20250103	131800	285663090	12890	12890	12890	12890	0
419	20250103	131700	285663090	12890	12890	12890	12890	1
420	20250103	131600	285650200	12900	12900	12900	12900	0
421	20250103	131500	285650200	12900	12900	12900	12900	0
422	20250103	131400	285650200	12900	12900	12900	12900	0
423	20250103	131300	285650200	12900	12900	12900	12900	15
424	20250103	131200	285456700	12900	12900	12900	12900	0
425	20250103	131100	285456700	12900	12900	12900	12900	0
426	20250103	131000	285456700	12900	12900	12900	12900	0
427	20250103	130900	285456700	12900	12900	12900	12900	115
428	20250103	130800	283973200	12900	12900	12900	12900	13
429	20250103	130700	283805500	12900	12900	12900	12900	1
430	20250103	130600	283792600	12910	12910	12910	12910	0
431	20250103	130500	283792600	12910	12910	12910	12910	0
432	20250103	130400	283792600	12910	12910	12910	12910	0
433	20250103	130300	283792600	12910	12910	12910	12910	0
434	20250103	130200	283792600	12910	12910	12910	12910	0
435	20250103	130100	283792600	12910	12910	12910	12910	0
436	20250103	130000	283792600	12910	12910	12910	12910	0
437	20250103	125900	283792600	12910	12910	12910	12910	2
438	20250103	125800	283766780	12920	12920	12920	12920	0
439	20250103	125700	283766780	12920	12920	12920	12920	0
440	20250103	125600	283766780	12920	12920	12920	12920	0
441	20250103	125500	283766780	12920	12920	12920	12920	0
442	20250103	125400	283766780	12920	12920	12920	12920	0
443	20250103	125300	283766780	12920	12920	12920	12920	0
444	20250103	125200	283766780	12920	12920	12920	12920	0
445	20250103	125100	283766780	12920	12920	12920	12920	0
446	20250103	125000	283766780	12920	12920	12920	12920	60
447	20250103	124900	282991580	12920	12920	12920	12920	0
448	20250103	124800	282991580	12920	12920	12920	12920	0
449	20250103	124700	282991580	12920	12920	12920	12920	0
450	20250103	124600	282991580	12920	12920	12920	12920	0
451	20250103	124500	282991580	12920	12920	12920	12920	1
452	20250103	124400	282978660	12920	12920	12920	12920	0
453	20250103	124300	282978660	12920	12920	12920	12920	0
454	20250103	124200	282978660	12920	12920	12920	12920	1
455	20250103	124100	282965740	12910	12910	12910	12910	0
456	20250103	124000	282965740	12910	12910	12910	12910	8
457	20250103	123900	282862460	12890	12890	12890	12890	0
458	20250103	123800	282862460	12890	12890	12890	12890	0
459	20250103	123700	282862460	12890	12890	12890	12890	0
460	20250103	123600	282862460	12890	12890	12890	12890	192
461	20250103	123500	280387580	12900	12900	12900	12900	7
462	20250103	123400	280297280	12910	12910	12910	12910	0
463	20250103	123300	280297280	12910	12910	12910	12910	0
464	20250103	123200	280297280	12910	12900	12910	12900	130
465	20250103	123100	278620070	12890	12890	12890	12890	102
466	20250103	123000	277305290	12880	12880	12880	12880	0
467	20250103	122900	277305290	12880	12880	12880	12880	0
468	20250103	122800	277305290	12880	12880	12880	12880	0
469	20250103	122700	277305290	12880	12880	12880	12880	87
470	20250103	122600	276184730	12890	12890	12890	12890	102
471	20250103	122500	274869950	12900	12900	12900	12900	33
472	20250103	122400	274444250	12900	12900	12900	12900	0
473	20250103	122300	274444250	12900	12900	12900	12900	0
474	20250103	122200	274444250	12900	12900	12900	12900	0
475	20250103	122100	274444250	12900	12900	12900	12900	1
476	20250103	122000	274431350	12890	12890	12890	12890	0
477	20250103	121900	274431350	12890	12890	12890	12890	0
478	20250103	121800	274431350	12890	12890	12890	12890	0
479	20250103	121700	274431350	12890	12890	12890	12890	0
480	20250103	121600	274431350	12890	12890	12890	12890	0
481	20250103	121500	274431350	12890	12890	12890	12890	0
482	20250103	121400	274431350	12890	12890	12890	12890	100
483	20250103	121300	273142350	12910	12910	12910	12910	0
484	20250103	121200	273142350	12910	12910	12910	12910	0
485	20250103	121100	273142350	12910	12910	12910	12910	0
486	20250103	121000	273142350	12910	12910	12910	12910	1
487	20250103	120900	273129440	12910	12910	12910	12910	0
488	20250103	120800	273129440	12910	12910	12910	12910	0
489	20250103	120700	273129440	12910	12890	12910	12880	127
490	20250103	120600	271492410	12910	12910	12910	12910	0
491	20250103	120500	271492410	12910	12910	12910	12910	0
492	20250103	120400	271492410	12910	12910	12910	12910	35
493	20250103	120300	271040560	12890	12890	12890	12890	0
494	20250103	120200	271040560	12890	12890	12890	12890	0
495	20250103	120100	271040560	12890	12890	12890	12890	94
496	20250103	120000	269828900	12880	12880	12880	12880	0
497	20250103	115900	269828900	12880	12880	12880	12880	0
498	20250103	115800	269828900	12880	12880	12880	12880	942
499	20250103	115700	257695940	12890	12890	12890	12890	0
500	20250103	115600	257695940	12890	12890	12890	12890	0
501	20250103	115500	257695940	12890	12890	12890	12890	314
502	20250103	115400	253648480	12900	12900	12900	12900	2
503	20250103	115300	253622680	12900	12900	12900	12900	0
504	20250103	115200	253622680	12900	12900	12900	12900	2
505	20250103	115100	253596880	12890	12890	12890	12890	0
506	20250103	115000	253596880	12890	12890	12890	12890	0
507	20250103	114900	253596880	12890	12890	12890	12890	0
508	20250103	114800	253596880	12890	12890	12890	12890	8
509	20250103	114700	253493760	12880	12890	12890	12880	2500
510	20250103	114600	221292980	12900	12900	12900	12900	0
511	20250103	114500	221292980	12900	12900	12900	12900	0
512	20250103	114400	221292980	12900	12900	12900	12870	1164
513	20250103	114300	206300880	12900	12900	12900	12900	0
514	20250103	114200	206300880	12900	12900	12900	12900	10
515	20250103	114100	206171880	12910	12910	12910	12910	0
516	20250103	114000	206171880	12910	12910	12910	12910	0
517	20250103	113900	206171880	12910	12910	12910	12910	0
518	20250103	113800	206171880	12910	12910	12910	12910	3
519	20250103	113700	206133150	12930	12920	12930	12920	40
520	20250103	113600	205616330	12920	12920	12920	12920	0
521	20250103	113500	205616330	12920	12920	12920	12920	0
522	20250103	113400	205616330	12920	12920	12920	12920	20
523	20250103	113300	205357930	12930	12930	12930	12930	0
524	20250103	113200	205357930	12930	12930	12930	12930	0
525	20250103	113100	205357930	12930	12930	12930	12930	0
526	20250103	113000	205357930	12930	12930	12930	12930	0
527	20250103	112900	205357930	12930	12930	12930	12930	0
528	20250103	112800	205357930	12930	12930	12930	12930	20
529	20250103	112700	205099330	12930	12930	12930	12930	0
530	20250103	112600	205099330	12930	12930	12930	12930	0
531	20250103	112500	205099330	12930	12930	12930	12930	1
532	20250103	112400	205086400	12920	12920	12920	12920	0
533	20250103	112300	205086400	12920	12920	12920	12920	0
534	20250103	112200	205086400	12920	12920	12920	12920	0
535	20250103	112100	205086400	12920	12920	12920	12920	9
536	20250103	112000	204970120	12920	12920	12920	12920	0
537	20250103	111900	204970120	12920	12920	12920	12920	10
538	20250103	111800	204840920	12970	12970	12970	12970	30
539	20250103	111700	204451820	12970	12970	12970	12970	0
540	20250103	111600	204451820	12970	12970	12970	12970	0
541	20250103	111500	204451820	12970	12970	12970	12970	0
542	20250103	111400	204451820	12970	12970	12970	12970	13
543	20250103	111300	204283210	12970	12920	12970	12920	39
544	20250103	111200	203779280	12980	12980	12980	12980	0
545	20250103	111100	203779280	12980	12980	12980	12980	0
546	20250103	111000	203779280	12980	12980	12980	12980	0
547	20250103	110900	203779280	12980	12970	12980	12970	31
548	20250103	110800	203377200	12970	12930	12970	12930	48
549	20250103	110700	202756070	12940	12940	12940	12940	0
550	20250103	110600	202756070	12940	12940	12940	12940	10
551	20250103	110500	202626670	12930	12940	12940	12930	11
552	20250103	110400	202484340	12890	12890	12890	12890	0
553	20250103	110300	202484340	12890	12890	12890	12890	0
554	20250103	110200	202484340	12890	12890	12890	12890	0
555	20250103	110100	202484340	12890	12890	12890	12890	63
556	20250103	110000	201672270	12890	12890	12890	12890	3
557	20250103	105900	201633600	12890	12890	12890	12890	0
558	20250103	105800	201633600	12890	12890	12890	12890	61
559	20250103	105700	200847310	12880	12880	12880	12880	0
560	20250103	105600	200847310	12880	12880	12880	12880	3
561	20250103	105500	200808670	12890	12890	12890	12880	844
562	20250103	105400	189933950	12890	12890	12890	12890	210
563	20250103	105300	187227050	12900	12900	12900	12900	0
564	20250103	105200	187227050	12900	12900	12900	12900	45
565	20250103	105100	186646550	12910	12910	12910	12910	62
566	20250103	105000	185846130	12920	12920	12920	12920	0
567	20250103	104900	185846130	12920	12930	12930	12920	17
568	20250103	104800	185626380	12940	12940	12940	12940	16
569	20250103	104700	185419340	12950	12950	12950	12950	38
570	20250103	104600	184927240	12970	12910	12970	12910	423
571	20250103	104500	179460550	12890	12890	12890	12890	180
572	20250103	104400	177140350	12880	12880	12880	12880	0
573	20250103	104300	177140350	12880	12880	12880	12880	0
574	20250103	104200	177140350	12880	12880	12890	12880	809
575	20250103	104100	166720320	12880	12890	12890	12880	311
576	20250103	104000	162713750	12890	12890	12890	12890	0
577	20250103	103900	162713750	12890	12890	12890	12890	5
578	20250103	103800	162649300	12890	12890	12890	12890	25
579	20250103	103700	162327050	12880	12910	12910	12880	180
580	20250103	103600	160008520	12880	12880	12880	12880	0
581	20250103	103500	160008520	12880	12880	12880	12880	0
582	20250103	103400	160008520	12880	12880	12880	12880	0
583	20250103	103300	160008520	12880	12880	12880	12880	0
584	20250103	103200	160008520	12880	12880	12880	12880	40
585	20250103	103100	159493320	12900	12850	12900	12850	560
586	20250103	103000	152281010	12860	12890	12890	12860	799
587	20250103	102900	141990120	12890	12890	12890	12890	0
588	20250103	102800	141990120	12890	12890	12890	12890	0
589	20250103	102700	141990120	12890	12890	12890	12890	99
590	20250103	102600	140714010	12890	12890	12890	12890	50
591	20250103	102500	140069510	12890	12900	12900	12890	316
592	20250103	102400	135993630	12900	12900	12900	12900	0
593	20250103	102300	135993630	12900	12900	12900	12900	10
594	20250103	102200	135864630	12900	12900	12900	12900	0
595	20250103	102100	135864630	12900	12900	12900	12900	0
596	20250103	102000	135864630	12900	12900	12900	12900	0
597	20250103	101900	135864630	12900	12900	12900	12900	0
598	20250103	101800	135864630	12900	12900	12900	12900	0
599	20250103	101700	135864630	12900	12910	12910	12900	120
600	20250103	101600	134315630	12900	12900	12900	12900	0
601	20250103	101500	134315630	12900	12890	12900	12880	77
602	20250103	101400	133322690	12890	12890	12890	12890	0
603	20250103	101300	133322690	12890	12890	12890	12890	50
604	20250103	101200	132678190	12890	12890	12890	12890	20
605	20250103	101100	132420390	12890	12890	12890	12890	88
606	20250103	101000	131286070	12880	12880	12880	12880	210
607	20250103	100900	128581270	12830	12830	12830	12830	0
608	20250103	100800	128581270	12830	12830	12830	12830	4
609	20250103	100700	128529950	12830	12880	12880	12830	500
610	20250103	100600	122109400	12880	12890	12890	12880	176
611	20250103	100500	119842100	12880	12880	12880	12880	614
612	20250103	100400	111933780	12890	12890	12890	12890	20
613	20250103	100300	111675980	12900	12900	12900	12900	1
614	20250103	100200	111663080	12900	12880	12900	12870	1234
615	20250103	100100	95769250	12880	12880	12880	12880	167
616	20250103	100000	93618290	12920	12920	12920	12920	0
617	20250103	095900	93618290	12920	12920	12920	12920	0
618	20250103	095800	93618290	12920	12920	12920	12920	1
619	20250103	095700	93605370	12880	12900	12900	12880	234
620	20250103	095600	90591250	12920	12920	12920	12920	0
621	20250103	095500	90591250	12920	12920	12920	12920	0
622	20250103	095400	90591250	12920	12920	12920	12920	0
623	20250103	095300	90591250	12920	12920	12920	12920	0
624	20250103	095200	90591250	12920	12840	12920	12820	302
625	20250103	095100	86717840	12840	12890	12890	12840	300
626	20250103	095000	82863240	12880	12880	12880	12880	445
627	20250103	094900	77131640	12880	12860	12880	12860	49
628	20250103	094800	76500640	12840	12860	12860	12840	390
629	20250103	094700	71487660	12880	12880	12880	12880	490
630	20250103	094600	65176460	12850	12850	12850	12850	442
631	20250103	094500	59496760	12870	12870	12870	12870	0
632	20250103	094400	59496760	12870	12870	12870	12870	30
633	20250103	094300	59110660	12870	12870	12870	12870	1
634	20250103	094200	59097790	12870	12870	12870	12850	219
635	20250103	094100	56283320	12870	12870	12870	12870	32
636	20250103	094000	55871480	12880	12890	12890	12880	48
637	20250103	093900	55253170	12890	12880	12890	12880	50
638	20250103	093800	54608940	12880	12890	12890	12880	107
639	20250103	093700	53230440	12890	12900	12900	12890	218
640	20250103	093600	50420230	12900	12900	12900	12900	0
641	20250103	093500	50420230	12900	12950	12950	12900	492
642	20250103	093400	44071260	12950	12950	12950	12940	12
643	20250103	093300	43915880	12920	12920	12920	12920	0
644	20250103	093200	43915880	12920	12930	12930	12920	103
645	20250103	093100	42584190	12930	12930	12930	12930	218
646	20250103	093000	39765450	12980	12980	12980	12980	2
647	20250103	092900	39739490	12980	12980	12980	12980	17
648	20250103	092800	39518830	12920	12920	12920	12920	0
649	20250103	092700	39518830	12920	12920	12920	12920	0
650	20250103	092600	39518830	12920	12920	12920	12920	1
651	20250103	092500	39505910	12910	12920	12920	12910	45
652	20250103	092400	38924560	12920	12920	12920	12920	85
653	20250103	092300	37826360	12920	12940	12940	12920	70
654	20250103	092200	36921670	12950	12940	12950	12940	103
655	20250103	092100	35587850	12940	12960	12960	12940	154
656	20250103	092000	33594550	12960	12960	12960	12960	1
657	20250103	091900	33581590	12960	13000	13000	12960	406
658	20250103	091800	28317250	12990	13030	13030	12970	843
659	20250103	091700	17373880	12990	12990	12990	12990	0
660	20250103	091600	17373880	12990	13020	13040	12990	243
661	20250103	091500	14207670	12960	12960	12960	12960	100
662	20250103	091400	12911670	12960	13040	13040	12960	204
663	20250103	091300	10264160	13040	13040	13040	13040	106
664	20250103	091200	8881920	13040	13040	13040	13040	0
665	20250103	091100	8881920	13040	13050	13050	13040	21
666	20250103	091000	8607890	13050	13070	13070	13050	25
667	20250103	090900	8281160	13080	13080	13080	13080	0
668	20250103	090800	8281160	13080	13110	13110	13080	582
669	20250103	090700	658450	13100	13100	13100	13100	0
670	20250103	090600	658450	13100	13100	13100	13100	0
671	20250103	090500	658450	13100	13120	13120	13100	15
672	20250103	090400	461840	13100	13100	13100	13100	0
673	20250103	090300	461840	13100	13100	13100	13100	0
674	20250103	090200	461840	13100	13100	13100	13100	0
675	20250103	090100	461840	13100	13100	13100	13100	0
676	20250103	090000	461840	13100	13200	13200	13100	35