KissMeData/453860/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	213500	119563120	19150	19150	19150	19150	165
3	20250102	213400	119563120	19150	19150	19150	19150	0
4	20250102	213300	119563120	19150	19150	19150	19150	0
5	20250102	213200	119563120	19150	19150	19150	19150	0
6	20250102	213100	119563120	19150	19150	19150	19150	0
7	20250102	213000	119563120	19150	19150	19150	19150	0
8	20250102	212900	119563120	19150	19150	19150	19150	0
9	20250102	212800	119563120	19150	19150	19150	19150	0
10	20250102	212700	119563120	19150	19150	19150	19150	0
11	20250102	212600	119563120	19150	19150	19150	19150	0
12	20250102	212500	119563120	19150	19150	19150	19150	0
13	20250102	212400	119563120	19150	19150	19150	19150	0
14	20250102	212300	119563120	19150	19150	19150	19150	0
15	20250102	212200	119563120	19150	19150	19150	19150	0
16	20250102	212100	119563120	19150	19150	19150	19150	0
17	20250102	212000	119563120	19150	19150	19150	19150	0
18	20250102	211900	119563120	19150	19150	19150	19150	0
19	20250102	211800	119563120	19150	19150	19150	19150	0
20	20250102	211700	119563120	19150	19150	19150	19150	0
21	20250102	211600	119563120	19150	19150	19150	19150	0
22	20250102	211500	119563120	19150	19150	19150	19150	0
23	20250102	211400	119563120	19150	19150	19150	19150	0
24	20250102	211300	119563120	19150	19150	19150	19150	0
25	20250102	211200	119563120	19150	19150	19150	19150	0
26	20250102	211100	119563120	19150	19150	19150	19150	0
27	20250102	211000	119563120	19150	19150	19150	19150	0
28	20250102	210900	119563120	19150	19150	19150	19150	0
29	20250102	210800	119563120	19150	19150	19150	19150	0
30	20250102	210700	119563120	19150	19150	19150	19150	0
31	20250102	210600	119563120	19150	19150	19150	19150	0
32	20250102	210500	119563120	19150	19150	19150	19150	165
33	20250102	210400	119563120	19150	19150	19150	19150	0
34	20250102	210300	119563120	19150	19150	19150	19150	0
35	20250102	210200	119563120	19150	19150	19150	19150	0
36	20250102	210100	119563120	19150	19150	19150	19150	0
37	20250102	210000	119563120	19150	19150	19150	19150	0
38	20250102	205900	119563120	19150	19150	19150	19150	0
39	20250102	205800	119563120	19150	19150	19150	19150	0
40	20250102	205700	119563120	19150	19150	19150	19150	0
41	20250102	205600	119563120	19150	19150	19150	19150	0
42	20250102	205500	119563120	19150	19150	19150	19150	0
43	20250102	205400	119563120	19150	19150	19150	19150	0
44	20250102	205300	119563120	19150	19150	19150	19150	0
45	20250102	205200	119563120	19150	19150	19150	19150	0
46	20250102	205100	119563120	19150	19150	19150	19150	0
47	20250102	205000	119563120	19150	19150	19150	19150	0
48	20250102	204900	119563120	19150	19150	19150	19150	0
49	20250102	204800	119563120	19150	19150	19150	19150	0
50	20250102	204700	119563120	19150	19150	19150	19150	0
51	20250102	204600	119563120	19150	19150	19150	19150	0
52	20250102	204500	119563120	19150	19150	19150	19150	0
53	20250102	204400	119563120	19150	19150	19150	19150	0
54	20250102	204300	119563120	19150	19150	19150	19150	0
55	20250102	204200	119563120	19150	19150	19150	19150	0
56	20250102	204100	119563120	19150	19150	19150	19150	0
57	20250102	204000	119563120	19150	19150	19150	19150	0
58	20250102	203900	119563120	19150	19150	19150	19150	0
59	20250102	203800	119563120	19150	19150	19150	19150	0
60	20250102	203700	119563120	19150	19150	19150	19150	0
61	20250102	203600	119563120	19150	19150	19150	19150	0
62	20250102	203500	119563120	19150	19150	19150	19150	165
63	20250102	203400	119563120	19150	19150	19150	19150	0
64	20250102	203300	119563120	19150	19150	19150	19150	0
65	20250102	203200	119563120	19150	19150	19150	19150	0
66	20250102	203100	119563120	19150	19150	19150	19150	0
67	20250102	203000	119563120	19150	19150	19150	19150	0
68	20250102	202900	119563120	19150	19150	19150	19150	0
69	20250102	202800	119563120	19150	19150	19150	19150	0
70	20250102	202700	119563120	19150	19150	19150	19150	0
71	20250102	202600	119563120	19150	19150	19150	19150	0
72	20250102	202500	119563120	19150	19150	19150	19150	0
73	20250102	202400	119563120	19150	19150	19150	19150	0
74	20250102	202300	119563120	19150	19150	19150	19150	0
75	20250102	202200	119563120	19150	19150	19150	19150	0
76	20250102	202100	119563120	19150	19150	19150	19150	0
77	20250102	202000	119563120	19150	19150	19150	19150	0
78	20250102	201900	119563120	19150	19150	19150	19150	0
79	20250102	201800	119563120	19150	19150	19150	19150	0
80	20250102	201700	119563120	19150	19150	19150	19150	0
81	20250102	201600	119563120	19150	19150	19150	19150	0
82	20250102	201500	119563120	19150	19150	19150	19150	0
83	20250102	201400	119563120	19150	19150	19150	19150	0
84	20250102	201300	119563120	19150	19150	19150	19150	0
85	20250102	201200	119563120	19150	19150	19150	19150	0
86	20250102	201100	119563120	19150	19150	19150	19150	0
87	20250102	201000	119563120	19150	19150	19150	19150	0
88	20250102	200900	119563120	19150	19150	19150	19150	0
89	20250102	200800	119563120	19150	19150	19150	19150	0
90	20250102	200700	119563120	19150	19150	19150	19150	0
91	20250102	200600	119563120	19150	19150	19150	19150	0
92	20250102	200500	119563120	19150	19150	19150	19150	165
93	20250102	200400	119563120	19150	19150	19150	19150	0
94	20250102	200300	119563120	19150	19150	19150	19150	0
95	20250102	200200	119563120	19150	19150	19150	19150	0
96	20250102	200100	119563120	19150	19150	19150	19150	0
97	20250102	200000	119563120	19150	19150	19150	19150	0
98	20250102	195900	119563120	19150	19150	19150	19150	0
99	20250102	195800	119563120	19150	19150	19150	19150	0
100	20250102	195700	119563120	19150	19150	19150	19150	0
101	20250102	195600	119563120	19150	19150	19150	19150	0
102	20250102	195500	119563120	19150	19150	19150	19150	0
103	20250102	195400	119563120	19150	19150	19150	19150	0
104	20250102	195300	119563120	19150	19150	19150	19150	0
105	20250102	195200	119563120	19150	19150	19150	19150	0
106	20250102	195100	119563120	19150	19150	19150	19150	0
107	20250102	195000	119563120	19150	19150	19150	19150	0
108	20250102	194900	119563120	19150	19150	19150	19150	0
109	20250102	194800	119563120	19150	19150	19150	19150	0
110	20250102	194700	119563120	19150	19150	19150	19150	0
111	20250102	194600	119563120	19150	19150	19150	19150	0
112	20250102	194500	119563120	19150	19150	19150	19150	0
113	20250102	194400	119563120	19150	19150	19150	19150	0
114	20250102	194300	119563120	19150	19150	19150	19150	0
115	20250102	194200	119563120	19150	19150	19150	19150	0
116	20250102	194100	119563120	19150	19150	19150	19150	0
117	20250102	194000	119563120	19150	19150	19150	19150	0
118	20250102	193900	119563120	19150	19150	19150	19150	0
119	20250102	193800	119563120	19150	19150	19150	19150	0
120	20250102	193700	119563120	19150	19150	19150	19150	0
121	20250102	193600	119563120	19150	19150	19150	19150	0
122	20250102	193500	119563120	19150	19150	19150	19150	165
123	20250102	193400	119563120	19150	19150	19150	19150	0
124	20250102	193300	119563120	19150	19150	19150	19150	0
125	20250102	193200	119563120	19150	19150	19150	19150	0
126	20250102	193100	119563120	19150	19150	19150	19150	0
127	20250102	193000	119563120	19150	19150	19150	19150	0
128	20250102	192900	119563120	19150	19150	19150	19150	0
129	20250102	192800	119563120	19150	19150	19150	19150	0
130	20250102	192700	119563120	19150	19150	19150	19150	0
131	20250102	192600	119563120	19150	19150	19150	19150	0
132	20250102	192500	119563120	19150	19150	19150	19150	0
133	20250102	192400	119563120	19150	19150	19150	19150	0
134	20250102	192300	119563120	19150	19150	19150	19150	0
135	20250102	192200	119563120	19150	19150	19150	19150	0
136	20250102	192100	119563120	19150	19150	19150	19150	0
137	20250102	192000	119563120	19150	19150	19150	19150	0
138	20250102	191900	119563120	19150	19150	19150	19150	0
139	20250102	191800	119563120	19150	19150	19150	19150	0
140	20250102	191700	119563120	19150	19150	19150	19150	0
141	20250102	191600	119563120	19150	19150	19150	19150	0
142	20250102	191500	119563120	19150	19150	19150	19150	0
143	20250102	191400	119563120	19150	19150	19150	19150	0
144	20250102	191300	119563120	19150	19150	19150	19150	0
145	20250102	191200	119563120	19150	19150	19150	19150	0
146	20250102	191100	119563120	19150	19150	19150	19150	0
147	20250102	191000	119563120	19150	19150	19150	19150	0
148	20250102	190900	119563120	19150	19150	19150	19150	0
149	20250102	190800	119563120	19150	19150	19150	19150	0
150	20250102	190700	119563120	19150	19150	19150	19150	0
151	20250102	190600	119563120	19150	19150	19150	19150	0
152	20250102	190500	119563120	19150	19150	19150	19150	165
153	20250102	190400	119563120	19150	19150	19150	19150	0
154	20250102	190300	119563120	19150	19150	19150	19150	0
155	20250102	190200	119563120	19150	19150	19150	19150	0
156	20250102	190100	119563120	19150	19150	19150	19150	0
157	20250102	190000	119563120	19150	19150	19150	19150	0
158	20250102	185900	119563120	19150	19150	19150	19150	0
159	20250102	185800	119563120	19150	19150	19150	19150	0
160	20250102	185700	119563120	19150	19150	19150	19150	0
161	20250102	185600	119563120	19150	19150	19150	19150	0
162	20250102	185500	119563120	19150	19150	19150	19150	0
163	20250102	185400	119563120	19150	19150	19150	19150	0
164	20250102	185300	119563120	19150	19150	19150	19150	0
165	20250102	185200	119563120	19150	19150	19150	19150	0
166	20250102	185100	119563120	19150	19150	19150	19150	0
167	20250102	185000	119563120	19150	19150	19150	19150	0
168	20250102	184900	119563120	19150	19150	19150	19150	0
169	20250102	184800	119563120	19150	19150	19150	19150	0
170	20250102	184700	119563120	19150	19150	19150	19150	0
171	20250102	184600	119563120	19150	19150	19150	19150	0
172	20250102	184500	119563120	19150	19150	19150	19150	0
173	20250102	184400	119563120	19150	19150	19150	19150	0
174	20250102	184300	119563120	19150	19150	19150	19150	0
175	20250102	184200	119563120	19150	19150	19150	19150	0
176	20250102	184100	119563120	19150	19150	19150	19150	0
177	20250102	184000	119563120	19150	19150	19150	19150	0
178	20250102	183900	119563120	19150	19150	19150	19150	0
179	20250102	183800	119563120	19150	19150	19150	19150	0
180	20250102	183700	119563120	19150	19150	19150	19150	0
181	20250102	183600	119563120	19150	19150	19150	19150	0
182	20250102	183500	119563120	19150	19150	19150	19150	165
183	20250102	183400	119563120	19150	19150	19150	19150	0
184	20250102	183300	119563120	19150	19150	19150	19150	0
185	20250102	183200	119563120	19150	19150	19150	19150	0
186	20250102	183100	119563120	19150	19150	19150	19150	0
187	20250102	183000	119563120	19150	19150	19150	19150	0
188	20250102	182900	119563120	19150	19150	19150	19150	0
189	20250102	182800	119563120	19150	19150	19150	19150	0
190	20250102	182700	119563120	19150	19150	19150	19150	0
191	20250102	182600	119563120	19150	19150	19150	19150	0
192	20250102	182500	119563120	19150	19150	19150	19150	0
193	20250102	182400	119563120	19150	19150	19150	19150	0
194	20250102	182300	119563120	19150	19150	19150	19150	0
195	20250102	182200	119563120	19150	19150	19150	19150	0
196	20250102	182100	119563120	19150	19150	19150	19150	0
197	20250102	182000	119563120	19150	19150	19150	19150	0
198	20250102	181900	119563120	19150	19150	19150	19150	0
199	20250102	181800	119563120	19150	19150	19150	19150	0
200	20250102	181700	119563120	19150	19150	19150	19150	0
201	20250102	181600	119563120	19150	19150	19150	19150	0
202	20250102	181500	119563120	19150	19150	19150	19150	0
203	20250102	181400	119563120	19150	19150	19150	19150	0
204	20250102	181300	119563120	19150	19150	19150	19150	0
205	20250102	181200	119563120	19150	19150	19150	19150	0
206	20250102	181100	119563120	19150	19150	19150	19150	0
207	20250102	181000	119563120	19150	19150	19150	19150	0
208	20250102	180900	119563120	19150	19150	19150	19150	0
209	20250102	180800	119563120	19150	19150	19150	19150	0
210	20250102	180700	119563120	19150	19150	19150	19150	0
211	20250102	180600	119563120	19150	19150	19150	19150	0
212	20250102	180500	119563120	19150	19150	19150	19150	165
213	20250102	180400	119563120	19150	19150	19150	19150	0
214	20250102	180300	119563120	19150	19150	19150	19150	0
215	20250102	180200	119563120	19150	19150	19150	19150	0
216	20250102	180100	119563120	19150	19150	19150	19150	0
217	20250102	180000	119563120	19150	19150	19150	19150	0
218	20250102	175900	119563120	19150	19150	19150	19150	0
219	20250102	175800	119563120	19150	19150	19150	19150	0
220	20250102	175700	119563120	19150	19150	19150	19150	0
221	20250102	175600	119563120	19150	19150	19150	19150	0
222	20250102	175500	119563120	19150	19150	19150	19150	0
223	20250102	175400	119563120	19150	19150	19150	19150	0
224	20250102	175300	119563120	19150	19150	19150	19150	0
225	20250102	175200	119563120	19150	19150	19150	19150	0
226	20250102	175100	119563120	19150	19150	19150	19150	0
227	20250102	175000	119563120	19150	19150	19150	19150	0
228	20250102	174900	119563120	19150	19150	19150	19150	0
229	20250102	174800	119563120	19150	19150	19150	19150	0
230	20250102	174700	119563120	19150	19150	19150	19150	0
231	20250102	174600	119563120	19150	19150	19150	19150	0
232	20250102	174500	119563120	19150	19150	19150	19150	0
233	20250102	174400	119563120	19150	19150	19150	19150	0
234	20250102	174300	119563120	19150	19150	19150	19150	0
235	20250102	174200	119563120	19150	19150	19150	19150	0
236	20250102	174100	119563120	19150	19150	19150	19150	0
237	20250102	174000	119563120	19150	19150	19150	19150	0
238	20250102	173900	119563120	19150	19150	19150	19150	0
239	20250102	173800	119563120	19150	19150	19150	19150	0
240	20250102	173700	119563120	19150	19150	19150	19150	0
241	20250102	173600	119563120	19150	19150	19150	19150	0
242	20250102	173500	119563120	19150	19150	19150	19150	165
243	20250102	173400	119563120	19150	19150	19150	19150	0
244	20250102	173300	119563120	19150	19150	19150	19150	0
245	20250102	173200	119563120	19150	19150	19150	19150	0
246	20250102	173100	119563120	19150	19150	19150	19150	0
247	20250102	173000	119563120	19150	19150	19150	19150	0
248	20250102	172900	119563120	19150	19150	19150	19150	0
249	20250102	172800	119563120	19150	19150	19150	19150	0
250	20250102	172700	119563120	19150	19150	19150	19150	0
251	20250102	172600	119563120	19150	19150	19150	19150	0
252	20250102	172500	119563120	19150	19150	19150	19150	0
253	20250102	172400	119563120	19150	19150	19150	19150	0
254	20250102	172300	119563120	19150	19150	19150	19150	0
255	20250102	172200	119563120	19150	19150	19150	19150	0
256	20250102	172100	119563120	19150	19150	19150	19150	0
257	20250102	172000	119563120	19150	19150	19150	19150	0
258	20250102	171900	119563120	19150	19150	19150	19150	0
259	20250102	171800	119563120	19150	19150	19150	19150	0
260	20250102	171700	119563120	19150	19150	19150	19150	0
261	20250102	171600	119563120	19150	19150	19150	19150	0
262	20250102	171500	119563120	19150	19150	19150	19150	0
263	20250102	171400	119563120	19150	19150	19150	19150	0
264	20250102	171300	119563120	19150	19150	19150	19150	0
265	20250102	171200	119563120	19150	19150	19150	19150	0
266	20250102	171100	119563120	19150	19150	19150	19150	0
267	20250102	171000	119563120	19150	19150	19150	19150	0
268	20250102	170900	119563120	19150	19150	19150	19150	0
269	20250102	170800	119563120	19150	19150	19150	19150	0
270	20250102	170700	119563120	19150	19150	19150	19150	0
271	20250102	170600	119563120	19150	19150	19150	19150	0
272	20250102	170500	119563120	19150	19150	19150	19150	165
273	20250102	170400	119563120	19150	19150	19150	19150	0
274	20250102	170300	119563120	19150	19150	19150	19150	0
275	20250102	170200	119563120	19150	19150	19150	19150	0
276	20250102	170100	119563120	19150	19150	19150	19150	0
277	20250102	170000	119563120	19150	19150	19150	19150	0
278	20250102	165900	119563120	19150	19150	19150	19150	0
279	20250102	165800	119563120	19150	19150	19150	19150	0
280	20250102	165700	119563120	19150	19150	19150	19150	0
281	20250102	165600	119563120	19150	19150	19150	19150	0
282	20250102	165500	119563120	19150	19150	19150	19150	0
283	20250102	165400	119563120	19150	19150	19150	19150	0
284	20250102	165300	119563120	19150	19150	19150	19150	0
285	20250102	165200	119563120	19150	19150	19150	19150	0
286	20250102	165100	119563120	19150	19150	19150	19150	0
287	20250102	165000	119563120	19150	19150	19150	19150	0
288	20250102	164900	119563120	19150	19150	19150	19150	0
289	20250102	164800	119563120	19150	19150	19150	19150	0
290	20250102	164700	119563120	19150	19150	19150	19150	0
291	20250102	164600	119563120	19150	19150	19150	19150	0
292	20250102	164500	119563120	19150	19150	19150	19150	0
293	20250102	164400	119563120	19150	19150	19150	19150	0
294	20250102	164300	119563120	19150	19150	19150	19150	0
295	20250102	164200	119563120	19150	19150	19150	19150	0
296	20250102	164100	119563120	19150	19150	19150	19150	0
297	20250102	164000	119563120	19150	19150	19150	19150	0
298	20250102	163900	119563120	19150	19150	19150	19150	0
299	20250102	163800	119563120	19150	19150	19150	19150	0
300	20250102	163700	119563120	19150	19150	19150	19150	0
301	20250102	163600	119563120	19150	19150	19150	19150	0
302	20250102	163500	119563120	19150	19150	19150	19150	165
303	20250102	163400	119563120	19150	19150	19150	19150	0
304	20250102	163300	119563120	19150	19150	19150	19150	0
305	20250102	163200	119563120	19150	19150	19150	19150	0
306	20250102	163100	119563120	19150	19150	19150	19150	0
307	20250102	163000	119563120	19150	19150	19150	19150	0
308	20250102	162900	119563120	19150	19150	19150	19150	0
309	20250102	162800	119563120	19150	19150	19150	19150	0
310	20250102	162700	119563120	19150	19150	19150	19150	0
311	20250102	162600	119563120	19150	19150	19150	19150	0
312	20250102	162500	119563120	19150	19150	19150	19150	0
313	20250102	162400	119563120	19150	19150	19150	19150	0
314	20250102	162300	119563120	19150	19150	19150	19150	0
315	20250102	162200	119563120	19150	19150	19150	19150	0
316	20250102	162100	119563120	19150	19150	19150	19150	0
317	20250102	162000	119563120	19150	19150	19150	19150	0
318	20250102	161900	119563120	19150	19150	19150	19150	0
319	20250102	161800	119563120	19150	19150	19150	19150	0
320	20250102	161700	119563120	19150	19150	19150	19150	0
321	20250102	161600	119563120	19150	19150	19150	19150	0
322	20250102	161500	119563120	19150	19150	19150	19150	0
323	20250102	161400	119563120	19150	19150	19150	19150	0
324	20250102	161300	119563120	19150	19150	19150	19150	0
325	20250102	161200	119563120	19150	19150	19150	19150	0
326	20250102	161100	119563120	19150	19150	19150	19150	0
327	20250102	161000	119563120	19150	19150	19150	19150	0
328	20250102	160900	119563120	19150	19150	19150	19150	0
329	20250102	160800	119563120	19150	19150	19150	19150	0
330	20250102	160700	119563120	19150	19150	19150	19150	0
331	20250102	160600	119563120	19150	19150	19150	19150	0
332	20250102	160500	119563120	19150	19150	19150	19150	165
333	20250102	160400	119563120	19150	19150	19150	19150	0
334	20250102	160300	119563120	19150	19150	19150	19150	0
335	20250102	160200	119563120	19150	19150	19150	19150	0
336	20250102	160100	119563120	19150	19150	19150	19150	0
337	20250102	160000	119563120	19150	19150	19150	19150	0
338	20250102	155900	119563120	19150	19150	19150	19150	0
339	20250102	155800	119563120	19150	19150	19150	19150	0
340	20250102	155700	119563120	19150	19150	19150	19150	0
341	20250102	155600	119563120	19150	19150	19150	19150	0
342	20250102	155500	119563120	19150	19150	19150	19150	0
343	20250102	155400	119563120	19150	19150	19150	19150	0
344	20250102	155300	119563120	19150	19150	19150	19150	0
345	20250102	155200	119563120	19150	19150	19150	19150	0
346	20250102	155100	119563120	19150	19150	19150	19150	0
347	20250102	155000	119563120	19150	19150	19150	19150	0
348	20250102	154900	119563120	19150	19150	19150	19150	0
349	20250102	154800	119563120	19150	19150	19150	19150	0
350	20250102	154700	119563120	19150	19150	19150	19150	0
351	20250102	154600	119563120	19150	19150	19150	19150	0
352	20250102	154500	119563120	19150	19150	19150	19150	0
353	20250102	154400	119563120	19150	19150	19150	19150	0
354	20250102	154300	119563120	19150	19150	19150	19150	0
355	20250102	154200	119563120	19150	19150	19150	19150	0
356	20250102	154100	119563120	19150	19150	19150	19150	0
357	20250102	154000	119563120	19150	19150	19150	19150	0
358	20250102	153900	119563120	19150	19150	19150	19150	0
359	20250102	153800	119563120	19150	19150	19150	19150	0
360	20250102	153700	119563120	19150	19150	19150	19150	0
361	20250102	153600	119563120	19150	19150	19150	19150	0
362	20250102	153500	119563120	19150	19150	19150	19150	165
363	20250102	153400	119563120	19150	19150	19150	19150	0
364	20250102	153300	119563120	19150	19150	19150	19150	0
365	20250102	153200	119563120	19150	19150	19150	19150	0
366	20250102	153100	119563120	19150	19150	19150	19150	0
367	20250102	153000	119563120	19150	19150	19150	19150	165
368	20250102	152900	116403370	19150	19150	19150	19150	0
369	20250102	152800	116403370	19150	19150	19150	19150	0
370	20250102	152700	116403370	19150	19150	19150	19150	0
371	20250102	152600	116403370	19150	19150	19150	19150	0
372	20250102	152500	116403370	19150	19150	19150	19150	0
373	20250102	152400	116403370	19150	19150	19150	19150	0
374	20250102	152300	116403370	19150	19150	19150	19150	0
375	20250102	152200	116403370	19150	19150	19150	19150	0
376	20250102	152100	116403370	19150	19150	19150	19150	0
377	20250102	152000	116403370	19150	19150	19150	19150	0
378	20250102	151900	116403370	19150	19090	19150	19090	12
379	20250102	151800	116174230	19090	19090	19090	19090	7
380	20250102	151700	116040600	19090	19090	19090	19090	0
381	20250102	151600	116040600	19090	19090	19090	19090	0
382	20250102	151500	116040600	19090	19090	19090	19090	0
383	20250102	151400	116040600	19090	19090	19090	19090	0
384	20250102	151300	116040600	19090	19090	19090	19090	0
385	20250102	151200	116040600	19090	19090	19090	19090	0
386	20250102	151100	116040600	19090	19090	19090	19090	0
387	20250102	151000	116040600	19090	19090	19090	19090	3
388	20250102	150900	115983330	19090	19090	19090	19090	0
389	20250102	150800	115983330	19090	19090	19090	19090	0
390	20250102	150700	115983330	19090	19090	19090	19090	0
391	20250102	150600	115983330	19090	19090	19090	19090	0
392	20250102	150500	115983330	19090	19090	19090	19090	0
393	20250102	150400	115983330	19090	19090	19090	19090	0
394	20250102	150300	115983330	19090	19090	19090	19090	0
395	20250102	150200	115983330	19090	19090	19090	19090	0
396	20250102	150100	115983330	19090	19090	19090	19090	0
397	20250102	150000	115983330	19090	19090	19090	19090	0
398	20250102	145900	115983330	19090	19090	19090	19090	0
399	20250102	145800	115983330	19090	19090	19090	19090	0
400	20250102	145700	115983330	19090	19090	19090	19090	0
401	20250102	145600	115983330	19090	19090	19090	19090	0
402	20250102	145500	115983330	19090	19090	19090	19090	0
403	20250102	145400	115983330	19090	19090	19090	19090	0
404	20250102	145300	115983330	19090	19190	19200	19090	214
405	20250102	145200	111876240	19200	19200	19200	19200	0
406	20250102	145100	111876240	19200	19200	19200	19200	0
407	20250102	145000	111876240	19200	19200	19200	19200	0
408	20250102	144900	111876240	19200	19200	19200	19200	0
409	20250102	144800	111876240	19200	19200	19200	19200	0
410	20250102	144700	111876240	19200	19190	19200	19190	227
411	20250102	144600	107520040	19190	19190	19190	19190	0
412	20250102	144500	107520040	19190	19190	19190	19190	0
413	20250102	144400	107520040	19190	19190	19190	19190	0
414	20250102	144300	107520040	19190	19190	19190	19190	0
415	20250102	144200	107520040	19190	19100	19190	19100	200
416	20250102	144100	103686690	19040	19040	19040	19040	0
417	20250102	144000	103686690	19040	19040	19040	19040	0
418	20250102	143900	103686690	19040	19040	19040	19040	14
419	20250102	143800	103420130	19030	19030	19030	19030	0
420	20250102	143700	103420130	19030	19030	19030	19030	0
421	20250102	143600	103420130	19030	19030	19030	19030	0
422	20250102	143500	103420130	19030	19030	19030	19030	0
423	20250102	143400	103420130	19030	19030	19030	19030	0
424	20250102	143300	103420130	19030	19030	19030	19030	0
425	20250102	143200	103420130	19030	19030	19030	19030	0
426	20250102	143100	103420130	19030	19030	19030	19030	0
427	20250102	143000	103420130	19030	19030	19030	19030	0
428	20250102	142900	103420130	19030	19030	19030	19030	0
429	20250102	142800	103420130	19030	19030	19030	19030	0
430	20250102	142700	103420130	19030	19030	19030	19030	0
431	20250102	142600	103420130	19030	19050	19050	19030	116
432	20250102	142500	101212570	19050	19060	19060	19050	400
433	20250102	142400	93592500	19060	19060	19060	19060	0
434	20250102	142300	93592500	19060	19060	19060	19060	0
435	20250102	142200	93592500	19060	19060	19060	19060	0
436	20250102	142100	93592500	19060	19060	19060	19060	0
437	20250102	142000	93592500	19060	19070	19070	19060	100
438	20250102	141900	91685940	19070	19070	19070	19070	0
439	20250102	141800	91685940	19070	19070	19070	19070	0
440	20250102	141700	91685940	19070	19070	19070	19070	0
441	20250102	141600	91685940	19070	19070	19070	19070	0
442	20250102	141500	91685940	19070	19070	19070	19070	0
443	20250102	141400	91685940	19070	19070	19070	19070	0
444	20250102	141300	91685940	19070	19070	19070	19070	0
445	20250102	141200	91685940	19070	19070	19070	19070	0
446	20250102	141100	91685940	19070	19070	19070	19070	0
447	20250102	141000	91685940	19070	19070	19070	19070	0
448	20250102	140900	91685940	19070	19070	19070	19070	0
449	20250102	140800	91685940	19070	19070	19070	19070	0
450	20250102	140700	91685940	19070	19070	19070	19070	0
451	20250102	140600	91685940	19070	19070	19070	19070	0
452	20250102	140500	91685940	19070	19070	19070	19070	0
453	20250102	140400	91685940	19070	19070	19070	19070	0
454	20250102	140300	91685940	19070	19070	19070	19070	0
455	20250102	140200	91685940	19070	19070	19070	19070	0
456	20250102	140100	91685940	19070	19070	19070	19070	0
457	20250102	140000	91685940	19070	19070	19070	19070	0
458	20250102	135900	91685940	19070	19070	19070	19070	50
459	20250102	135800	90732440	19100	19100	19100	19100	0
460	20250102	135700	90732440	19100	19100	19100	19100	0
461	20250102	135600	90732440	19100	19100	19100	19100	0
462	20250102	135500	90732440	19100	19100	19100	19100	0
463	20250102	135400	90732440	19100	19100	19100	19100	0
464	20250102	135300	90732440	19100	19100	19100	19100	0
465	20250102	135200	90732440	19100	19100	19100	19100	5
466	20250102	135100	90636940	19100	19100	19100	19100	0
467	20250102	135000	90636940	19100	19100	19100	19100	0
468	20250102	134900	90636940	19100	19100	19100	19100	0
469	20250102	134800	90636940	19100	19100	19100	19100	0
470	20250102	134700	90636940	19100	19100	19100	19100	0
471	20250102	134600	90636940	19100	19100	19100	19100	0
472	20250102	134500	90636940	19100	19100	19100	19100	0
473	20250102	134400	90636940	19100	19100	19100	19100	0
474	20250102	134300	90636940	19100	19100	19100	19100	0
475	20250102	134200	90636940	19100	19100	19100	19100	0
476	20250102	134100	90636940	19100	19100	19100	19100	0
477	20250102	134000	90636940	19100	19100	19100	19100	0
478	20250102	133900	90636940	19100	19090	19100	19090	123
479	20250102	133800	88288700	19060	19060	19060	19060	0
480	20250102	133700	88288700	19060	19060	19060	19060	0
481	20250102	133600	88288700	19060	19060	19060	19060	0
482	20250102	133500	88288700	19060	19060	19060	19060	0
483	20250102	133400	88288700	19060	19060	19060	19060	0
484	20250102	133300	88288700	19060	19060	19060	19060	0
485	20250102	133200	88288700	19060	19060	19060	19060	0
486	20250102	133100	88288700	19060	19060	19060	19060	0
487	20250102	133000	88288700	19060	19060	19060	19060	0
488	20250102	132900	88288700	19060	19060	19060	19060	0
489	20250102	132800	88288700	19060	19060	19060	19060	0
490	20250102	132700	88288700	19060	19060	19060	19060	0
491	20250102	132600	88288700	19060	19060	19060	19060	0
492	20250102	132500	88288700	19060	19060	19060	19060	0
493	20250102	132400	88288700	19060	19060	19060	19060	5
494	20250102	132300	88193400	19070	19070	19070	19070	14
495	20250102	132200	87926420	19090	19090	19090	19090	0
496	20250102	132100	87926420	19090	19090	19090	19090	0
497	20250102	132000	87926420	19090	19090	19090	19090	0
498	20250102	131900	87926420	19090	19090	19090	19090	0
499	20250102	131800	87926420	19090	19090	19090	19090	50
500	20250102	131700	86971920	19090	19090	19090	19090	0
501	20250102	131600	86971920	19090	19090	19090	19090	0
502	20250102	131500	86971920	19090	19090	19090	19090	0
503	20250102	131400	86971920	19090	19090	19090	19090	0
504	20250102	131300	86971920	19090	19090	19090	19090	0
505	20250102	131200	86971920	19090	19090	19090	19090	0
506	20250102	131100	86971920	19090	19090	19090	19090	2
507	20250102	131000	86933740	19090	19090	19090	19090	0
508	20250102	130900	86933740	19090	19090	19090	19090	0
509	20250102	130800	86933740	19090	19090	19090	19090	2
510	20250102	130700	86895560	19090	19090	19090	19090	0
511	20250102	130600	86895560	19090	19090	19090	19090	14
512	20250102	130500	86628300	19090	19090	19090	19090	0
513	20250102	130400	86628300	19090	19090	19090	19090	3
514	20250102	130300	86571030	19090	19080	19090	19080	7
515	20250102	130200	86437440	19090	19090	19090	19090	0
516	20250102	130100	86437440	19090	19090	19090	19090	0
517	20250102	130000	86437440	19090	19090	19090	19090	0
518	20250102	125900	86437440	19090	19090	19090	19090	0
519	20250102	125800	86437440	19090	19090	19090	19090	0
520	20250102	125700	86437440	19090	19090	19090	19090	0
521	20250102	125600	86437440	19090	19090	19090	19090	0
522	20250102	125500	86437440	19090	19090	19090	19090	0
523	20250102	125400	86437440	19090	19090	19090	19090	0
524	20250102	125300	86437440	19090	19090	19090	19090	0
525	20250102	125200	86437440	19090	19090	19090	19090	58
526	20250102	125100	85330220	19090	19090	19090	19090	0
527	20250102	125000	85330220	19090	19090	19090	19090	0
528	20250102	124900	85330220	19090	19090	19090	19090	0
529	20250102	124800	85330220	19090	19090	19090	19090	25
530	20250102	124700	84852970	19090	19090	19090	19090	100
531	20250102	124600	82943970	19100	19100	19100	19100	0
532	20250102	124500	82943970	19100	19100	19100	19100	0
533	20250102	124400	82943970	19100	19100	19100	19100	0
534	20250102	124300	82943970	19100	19100	19100	19100	0
535	20250102	124200	82943970	19100	19100	19100	19100	0
536	20250102	124100	82943970	19100	19100	19100	19100	0
537	20250102	124000	82943970	19100	19110	19110	19100	181
538	20250102	123900	79486830	19140	19140	19140	19140	0
539	20250102	123800	79486830	19140	19140	19140	19140	0
540	20250102	123700	79486830	19140	19140	19140	19140	0
541	20250102	123600	79486830	19140	19140	19140	19140	0
542	20250102	123500	79486830	19140	19140	19140	19140	300
543	20250102	123400	73744830	19140	19140	19140	19140	0
544	20250102	123300	73744830	19140	19140	19140	19140	0
545	20250102	123200	73744830	19140	19140	19140	19140	0
546	20250102	123100	73744830	19140	19140	19140	19140	0
547	20250102	123000	73744830	19140	19140	19140	19140	0
548	20250102	122900	73744830	19140	19140	19140	19140	0
549	20250102	122800	73744830	19140	19140	19140	19140	0
550	20250102	122700	73744830	19140	19140	19140	19140	0
551	20250102	122600	73744830	19140	19140	19140	19140	0
552	20250102	122500	73744830	19140	19140	19140	19140	0
553	20250102	122400	73744830	19140	19140	19140	19140	0
554	20250102	122300	73744830	19140	19140	19140	19140	0
555	20250102	122200	73744830	19140	19140	19140	19140	24
556	20250102	122100	73285470	19140	19140	19140	19140	0
557	20250102	122000	73285470	19140	19140	19140	19140	50
558	20250102	121900	72328470	19140	19140	19140	19140	2
559	20250102	121800	72290190	19100	19100	19100	19100	0
560	20250102	121700	72290190	19100	19100	19100	19100	0
561	20250102	121600	72290190	19100	19100	19100	19100	10
562	20250102	121500	72099190	19100	19100	19100	19100	0
563	20250102	121400	72099190	19100	19100	19100	19100	0
564	20250102	121300	72099190	19100	19100	19100	19100	0
565	20250102	121200	72099190	19100	19100	19100	19100	0
566	20250102	121100	72099190	19100	19100	19100	19100	0
567	20250102	121000	72099190	19100	19110	19110	19100	200
568	20250102	120900	68278880	19110	19110	19110	19110	1
569	20250102	120800	68259770	19110	19110	19110	19110	0
570	20250102	120700	68259770	19110	19110	19110	19110	0
571	20250102	120600	68259770	19110	19110	19110	19110	0
572	20250102	120500	68259770	19110	19110	19110	19110	0
573	20250102	120400	68259770	19110	19110	19110	19110	0
574	20250102	120300	68259770	19110	19110	19110	19110	0
575	20250102	120200	68259770	19110	19110	19110	19110	0
576	20250102	120100	68259770	19110	19110	19110	19110	0
577	20250102	120000	68259770	19110	19110	19110	19110	0
578	20250102	115900	68259770	19110	19110	19110	19110	15
579	20250102	115800	67973120	19110	19110	19110	19110	0
580	20250102	115700	67973120	19110	19110	19110	19110	0
581	20250102	115600	67973120	19110	19110	19110	19110	0
582	20250102	115500	67973120	19110	19110	19110	19110	0
583	20250102	115400	67973120	19110	19110	19110	19110	0
584	20250102	115300	67973120	19110	19110	19110	19110	0
585	20250102	115200	67973120	19110	19110	19110	19110	0
586	20250102	115100	67973120	19110	19110	19110	19110	0
587	20250102	115000	67973120	19110	19110	19110	19110	0
588	20250102	114900	67973120	19110	19140	19150	19100	78
589	20250102	114800	66480340	19100	19100	19100	19100	0
590	20250102	114700	66480340	19100	19100	19100	19100	39
591	20250102	114600	65735440	19100	19070	19100	19070	79
592	20250102	114500	64226970	19050	19050	19050	19050	0
593	20250102	114400	64226970	19050	19050	19050	19050	0
594	20250102	114300	64226970	19050	19050	19050	19050	7
595	20250102	114200	64093620	19050	19050	19060	19050	176
596	20250102	114100	60740550	19050	19050	19050	19050	0
597	20250102	114000	60740550	19050	19050	19050	19050	0
598	20250102	113900	60740550	19050	19050	19050	19050	50
599	20250102	113800	59788050	19050	19050	19050	19050	0
600	20250102	113700	59788050	19050	19050	19050	19050	2
601	20250102	113600	59749950	19050	19050	19050	19050	1
602	20250102	113500	59730900	19040	19040	19040	19040	69
603	20250102	113400	58417140	19050	19050	19050	19050	0
604	20250102	113300	58417140	19050	19060	19060	19050	21
605	20250102	113200	58016890	19060	19060	19060	19060	0
606	20250102	113100	58016890	19060	19060	19060	19060	0
607	20250102	113000	58016890	19060	19060	19060	19060	1
608	20250102	112900	57997830	19050	19050	19050	19050	0
609	20250102	112800	57997830	19050	19050	19050	19050	0
610	20250102	112700	57997830	19050	19030	19050	19030	3
611	20250102	112600	57940710	19000	19000	19000	19000	0
612	20250102	112500	57940710	19000	19000	19000	19000	31
613	20250102	112400	57351710	19000	19010	19010	19000	77
614	20250102	112300	55888610	19000	19000	19000	19000	0
615	20250102	112200	55888610	19000	19000	19000	19000	4
616	20250102	112100	55812610	19060	19060	19060	19060	0
617	20250102	112000	55812610	19060	19060	19060	19060	10
618	20250102	111900	55622010	19060	19060	19060	19060	10
619	20250102	111800	55431410	19060	19060	19060	19060	1
620	20250102	111700	55412350	19060	19060	19060	19060	0
621	20250102	111600	55412350	19060	19050	19060	19050	22
622	20250102	111500	54993230	19000	19000	19000	19000	0
623	20250102	111400	54993230	19000	19000	19000	19000	0
624	20250102	111300	54993230	19000	19000	19000	19000	0
625	20250102	111200	54993230	19000	19000	19000	19000	0
626	20250102	111100	54993230	19000	19010	19010	19000	38
627	20250102	111000	54271030	19010	19010	19010	19010	0
628	20250102	110900	54271030	19010	19020	19020	19010	125
629	20250102	110800	51894720	19020	19040	19050	19020	259
630	20250102	110700	46961620	19040	19030	19040	19030	101
631	20250102	110600	45039570	19010	19010	19010	19010	0
632	20250102	110500	45039570	19010	19010	19010	19010	10
633	20250102	110400	44849470	19010	19010	19010	19010	5
634	20250102	110300	44754420	19010	19010	19010	19010	2
635	20250102	110200	44716400	19010	19010	19010	19010	0
636	20250102	110100	44716400	19010	19010	19010	19010	20
637	20250102	110000	44336200	19000	19030	19030	19000	130
638	20250102	105900	41866170	19010	19010	19010	19010	0
639	20250102	105800	41866170	19010	19030	19030	19010	11
640	20250102	105700	41656860	19050	19050	19050	19050	1
641	20250102	105600	41637810	19050	19050	19050	19050	0
642	20250102	105500	41637810	19050	19000	19050	19000	11
643	20250102	105400	41428310	19050	19050	19050	19050	20
644	20250102	105300	41047310	19050	19000	19050	19000	23
645	20250102	105200	40609910	18990	18990	18990	18990	45
646	20250102	105100	39755360	18950	18950	18950	18950	1
647	20250102	105000	39736410	18880	18880	18880	18880	0
648	20250102	104900	39736410	18880	18880	18880	18880	73
649	20250102	104800	38358170	18890	18890	18890	18890	0
650	20250102	104700	38358170	18890	18890	18890	18890	10
651	20250102	104600	38169270	18890	18910	18910	18890	32
652	20250102	104500	37564610	18910	18910	18910	18910	0
653	20250102	104400	37564610	18910	18910	18910	18910	19
654	20250102	104300	37205320	18910	18900	18910	18900	193
655	20250102	104200	33555960	18890	18890	18890	18890	2
656	20250102	104100	33518180	18890	18890	18890	18890	0
657	20250102	104000	33518180	18890	18890	18890	18890	8
658	20250102	103900	33367060	18890	18890	18890	18890	4
659	20250102	103800	33291500	18890	18890	18890	18890	12
660	20250102	103700	33064820	18890	18890	18890	18890	8
661	20250102	103600	32913700	18890	18890	18890	18890	5
662	20250102	103500	32819250	18890	18890	18890	18890	0
663	20250102	103400	32819250	18890	18890	18890	18890	2
664	20250102	103300	32781470	18890	18890	18890	18890	2
665	20250102	103200	32743690	18850	18850	18850	18850	0
666	20250102	103100	32743690	18850	18850	18850	18850	0
667	20250102	103000	32743690	18850	18860	18860	18850	2
668	20250102	102900	32705980	18850	18850	18850	18850	3
669	20250102	102800	32649430	18680	18680	18680	18680	0
670	20250102	102700	32649430	18680	18680	18680	18680	0
671	20250102	102600	32649430	18680	18680	18680	18680	0
672	20250102	102500	32649430	18680	18680	18680	18680	0
673	20250102	102400	32649430	18680	18680	18680	18680	0
674	20250102	102300	32649430	18680	18680	18680	18680	0
675	20250102	102200	32649430	18680	18680	18680	18680	0
676	20250102	102100	32649430	18680	18680	18680	18680	0
677	20250102	102000	32649430	18680	18680	18680	18680	0
678	20250102	101900	32649430	18680	18680	18680	18680	0
679	20250102	101800	32649430	18680	18680	18680	18680	0
680	20250102	101700	32649430	18680	18680	18680	18680	0
681	20250102	101600	32649430	18680	18680	18680	18680	0
682	20250102	101500	32649430	18680	18680	18680	18680	0
683	20250102	101400	32649430	18680	18680	18680	18680	24
684	20250102	101300	32201110	18620	18620	18620	18620	0
685	20250102	101200	32201110	18620	18810	18810	18210	699
686	20250102	101100	19231680	18800	18800	18800	18800	0
687	20250102	101000	19231680	18800	18770	18800	18770	372
688	20250102	100900	12246030	18770	18750	18770	18750	13
689	20250102	100800	12002140	18770	18770	18770	18770	6
690	20250102	100700	11889520	18770	18770	18770	18770	13
691	20250102	100600	11645510	18790	18790	18790	18790	0
692	20250102	100500	11645510	18790	18790	18790	18790	1
693	20250102	100400	11626720	18940	18940	18940	18940	0
694	20250102	100300	11626720	18940	18940	18940	18940	0
695	20250102	100200	11626720	18940	18940	18940	18940	0
696	20250102	100100	11626720	18940	18830	18940	18780	557
697	20250102	100000	1120410	18990	18990	18990	18990	59