KissMeData/016250/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190000	21632860	12970	12970	12970	12970	21
3	20250102	185900	21632860	12970	12970	12970	12970	0
4	20250102	185800	21632860	12970	12970	12970	12970	0
5	20250102	185700	21632860	12970	12970	12970	12970	0
6	20250102	185600	21632860	12970	12970	12970	12970	0
7	20250102	185500	21632860	12970	12970	12970	12970	0
8	20250102	185400	21632860	12970	12970	12970	12970	0
9	20250102	185300	21632860	12970	12970	12970	12970	0
10	20250102	185200	21632860	12970	12970	12970	12970	0
11	20250102	185100	21632860	12970	12970	12970	12970	0
12	20250102	185000	21632860	12970	12970	12970	12970	0
13	20250102	184900	21632860	12970	12970	12970	12970	0
14	20250102	184800	21632860	12970	12970	12970	12970	0
15	20250102	184700	21632860	12970	12970	12970	12970	0
16	20250102	184600	21632860	12970	12970	12970	12970	0
17	20250102	184500	21632860	12970	12970	12970	12970	0
18	20250102	184400	21632860	12970	12970	12970	12970	0
19	20250102	184300	21632860	12970	12970	12970	12970	0
20	20250102	184200	21632860	12970	12970	12970	12970	0
21	20250102	184100	21632860	12970	12970	12970	12970	0
22	20250102	184000	21632860	12970	12970	12970	12970	0
23	20250102	183900	21632860	12970	12970	12970	12970	0
24	20250102	183800	21632860	12970	12970	12970	12970	0
25	20250102	183700	21632860	12970	12970	12970	12970	0
26	20250102	183600	21632860	12970	12970	12970	12970	0
27	20250102	183500	21632860	12970	12970	12970	12970	0
28	20250102	183400	21632860	12970	12970	12970	12970	0
29	20250102	183300	21632860	12970	12970	12970	12970	0
30	20250102	183200	21632860	12970	12970	12970	12970	0
31	20250102	183100	21632860	12970	12970	12970	12970	0
32	20250102	183000	21632860	12970	12970	12970	12970	21
33	20250102	182900	21632860	12970	12970	12970	12970	0
34	20250102	182800	21632860	12970	12970	12970	12970	0
35	20250102	182700	21632860	12970	12970	12970	12970	0
36	20250102	182600	21632860	12970	12970	12970	12970	0
37	20250102	182500	21632860	12970	12970	12970	12970	0
38	20250102	182400	21632860	12970	12970	12970	12970	0
39	20250102	182300	21632860	12970	12970	12970	12970	0
40	20250102	182200	21632860	12970	12970	12970	12970	0
41	20250102	182100	21632860	12970	12970	12970	12970	0
42	20250102	182000	21632860	12970	12970	12970	12970	0
43	20250102	181900	21632860	12970	12970	12970	12970	0
44	20250102	181800	21632860	12970	12970	12970	12970	0
45	20250102	181700	21632860	12970	12970	12970	12970	0
46	20250102	181600	21632860	12970	12970	12970	12970	0
47	20250102	181500	21632860	12970	12970	12970	12970	0
48	20250102	181400	21632860	12970	12970	12970	12970	0
49	20250102	181300	21632860	12970	12970	12970	12970	0
50	20250102	181200	21632860	12970	12970	12970	12970	0
51	20250102	181100	21632860	12970	12970	12970	12970	0
52	20250102	181000	21632860	12970	12970	12970	12970	0
53	20250102	180900	21632860	12970	12970	12970	12970	0
54	20250102	180800	21632860	12970	12970	12970	12970	0
55	20250102	180700	21632860	12970	12970	12970	12970	0
56	20250102	180600	21632860	12970	12970	12970	12970	0
57	20250102	180500	21632860	12970	12970	12970	12970	0
58	20250102	180400	21632860	12970	12970	12970	12970	0
59	20250102	180300	21632860	12970	12970	12970	12970	0
60	20250102	180200	21632860	12970	12970	12970	12970	0
61	20250102	180100	21632860	12970	12970	12970	12970	0
62	20250102	180000	21632860	12970	12970	12970	12970	21
63	20250102	175900	21632860	12970	12970	12970	12970	0
64	20250102	175800	21632860	12970	12970	12970	12970	0
65	20250102	175700	21632860	12970	12970	12970	12970	0
66	20250102	175600	21632860	12970	12970	12970	12970	0
67	20250102	175500	21632860	12970	12970	12970	12970	0
68	20250102	175400	21632860	12970	12970	12970	12970	0
69	20250102	175300	21632860	12970	12970	12970	12970	0
70	20250102	175200	21632860	12970	12970	12970	12970	0
71	20250102	175100	21632860	12970	12970	12970	12970	0
72	20250102	175000	21632860	12970	12970	12970	12970	0
73	20250102	174900	21632860	12970	12970	12970	12970	0
74	20250102	174800	21632860	12970	12970	12970	12970	0
75	20250102	174700	21632860	12970	12970	12970	12970	0
76	20250102	174600	21632860	12970	12970	12970	12970	0
77	20250102	174500	21632860	12970	12970	12970	12970	0
78	20250102	174400	21632860	12970	12970	12970	12970	0
79	20250102	174300	21632860	12970	12970	12970	12970	0
80	20250102	174200	21632860	12970	12970	12970	12970	0
81	20250102	174100	21632860	12970	12970	12970	12970	0
82	20250102	174000	21632860	12970	12970	12970	12970	0
83	20250102	173900	21632860	12970	12970	12970	12970	0
84	20250102	173800	21632860	12970	12970	12970	12970	0
85	20250102	173700	21632860	12970	12970	12970	12970	0
86	20250102	173600	21632860	12970	12970	12970	12970	0
87	20250102	173500	21632860	12970	12970	12970	12970	0
88	20250102	173400	21632860	12970	12970	12970	12970	0
89	20250102	173300	21632860	12970	12970	12970	12970	0
90	20250102	173200	21632860	12970	12970	12970	12970	0
91	20250102	173100	21632860	12970	12970	12970	12970	0
92	20250102	173000	21632860	12970	12970	12970	12970	21
93	20250102	172900	21632860	12970	12970	12970	12970	0
94	20250102	172800	21632860	12970	12970	12970	12970	0
95	20250102	172700	21632860	12970	12970	12970	12970	0
96	20250102	172600	21632860	12970	12970	12970	12970	0
97	20250102	172500	21632860	12970	12970	12970	12970	0
98	20250102	172400	21632860	12970	12970	12970	12970	0
99	20250102	172300	21632860	12970	12970	12970	12970	0
100	20250102	172200	21632860	12970	12970	12970	12970	0
101	20250102	172100	21632860	12970	12970	12970	12970	0
102	20250102	172000	21632860	12970	12970	12970	12970	0
103	20250102	171900	21632860	12970	12970	12970	12970	0
104	20250102	171800	21632860	12970	12970	12970	12970	0
105	20250102	171700	21632860	12970	12970	12970	12970	0
106	20250102	171600	21632860	12970	12970	12970	12970	0
107	20250102	171500	21632860	12970	12970	12970	12970	0
108	20250102	171400	21632860	12970	12970	12970	12970	0
109	20250102	171300	21632860	12970	12970	12970	12970	0
110	20250102	171200	21632860	12970	12970	12970	12970	0
111	20250102	171100	21632860	12970	12970	12970	12970	0
112	20250102	171000	21632860	12970	12970	12970	12970	0
113	20250102	170900	21632860	12970	12970	12970	12970	0
114	20250102	170800	21632860	12970	12970	12970	12970	0
115	20250102	170700	21632860	12970	12970	12970	12970	0
116	20250102	170600	21632860	12970	12970	12970	12970	0
117	20250102	170500	21632860	12970	12970	12970	12970	0
118	20250102	170400	21632860	12970	12970	12970	12970	0
119	20250102	170300	21632860	12970	12970	12970	12970	0
120	20250102	170200	21632860	12970	12970	12970	12970	0
121	20250102	170100	21632860	12970	12970	12970	12970	0
122	20250102	170000	21632860	12970	12970	12970	12970	21
123	20250102	165900	21632860	12970	12970	12970	12970	0
124	20250102	165800	21632860	12970	12970	12970	12970	0
125	20250102	165700	21632860	12970	12970	12970	12970	0
126	20250102	165600	21632860	12970	12970	12970	12970	0
127	20250102	165500	21632860	12970	12970	12970	12970	0
128	20250102	165400	21632860	12970	12970	12970	12970	0
129	20250102	165300	21632860	12970	12970	12970	12970	0
130	20250102	165200	21632860	12970	12970	12970	12970	0
131	20250102	165100	21632860	12970	12970	12970	12970	0
132	20250102	165000	21632860	12970	12970	12970	12970	0
133	20250102	164900	21632860	12970	12970	12970	12970	0
134	20250102	164800	21632860	12970	12970	12970	12970	0
135	20250102	164700	21632860	12970	12970	12970	12970	0
136	20250102	164600	21632860	12970	12970	12970	12970	0
137	20250102	164500	21632860	12970	12970	12970	12970	0
138	20250102	164400	21632860	12970	12970	12970	12970	0
139	20250102	164300	21632860	12970	12970	12970	12970	0
140	20250102	164200	21632860	12970	12970	12970	12970	0
141	20250102	164100	21632860	12970	12970	12970	12970	0
142	20250102	164000	21632860	12970	12970	12970	12970	0
143	20250102	163900	21632860	12970	12970	12970	12970	0
144	20250102	163800	21632860	12970	12970	12970	12970	0
145	20250102	163700	21632860	12970	12970	12970	12970	0
146	20250102	163600	21632860	12970	12970	12970	12970	0
147	20250102	163500	21632860	12970	12970	12970	12970	0
148	20250102	163400	21632860	12970	12970	12970	12970	0
149	20250102	163300	21632860	12970	12970	12970	12970	0
150	20250102	163200	21632860	12970	12970	12970	12970	0
151	20250102	163100	21632860	12970	12970	12970	12970	0
152	20250102	163000	21632860	12970	12970	12970	12970	21
153	20250102	162900	21632860	12970	12970	12970	12970	0
154	20250102	162800	21632860	12970	12970	12970	12970	0
155	20250102	162700	21632860	12970	12970	12970	12970	0
156	20250102	162600	21632860	12970	12970	12970	12970	0
157	20250102	162500	21632860	12970	12970	12970	12970	0
158	20250102	162400	21632860	12970	12970	12970	12970	0
159	20250102	162300	21632860	12970	12970	12970	12970	0
160	20250102	162200	21632860	12970	12970	12970	12970	0
161	20250102	162100	21632860	12970	12970	12970	12970	0
162	20250102	162000	21632860	12970	12970	12970	12970	0
163	20250102	161900	21632860	12970	12970	12970	12970	0
164	20250102	161800	21632860	12970	12970	12970	12970	0
165	20250102	161700	21632860	12970	12970	12970	12970	0
166	20250102	161600	21632860	12970	12970	12970	12970	0
167	20250102	161500	21632860	12970	12970	12970	12970	0
168	20250102	161400	21632860	12970	12970	12970	12970	0
169	20250102	161300	21632860	12970	12970	12970	12970	0
170	20250102	161200	21632860	12970	12970	12970	12970	0
171	20250102	161100	21632860	12970	12970	12970	12970	0
172	20250102	161000	21632860	12970	12970	12970	12970	0
173	20250102	160900	21632860	12970	12970	12970	12970	0
174	20250102	160800	21632860	12970	12970	12970	12970	0
175	20250102	160700	21632860	12970	12970	12970	12970	0
176	20250102	160600	21632860	12970	12970	12970	12970	0
177	20250102	160500	21632860	12970	12970	12970	12970	0
178	20250102	160400	21632860	12970	12970	12970	12970	0
179	20250102	160300	21632860	12970	12970	12970	12970	0
180	20250102	160200	21632860	12970	12970	12970	12970	0
181	20250102	160100	21632860	12970	12970	12970	12970	0
182	20250102	160000	21632860	12970	12970	12970	12970	21
183	20250102	155900	21632860	12970	12970	12970	12970	0
184	20250102	155800	21632860	12970	12970	12970	12970	0
185	20250102	155700	21632860	12970	12970	12970	12970	0
186	20250102	155600	21632860	12970	12970	12970	12970	0
187	20250102	155500	21632860	12970	12970	12970	12970	0
188	20250102	155400	21632860	12970	12970	12970	12970	0
189	20250102	155300	21632860	12970	12970	12970	12970	0
190	20250102	155200	21632860	12970	12970	12970	12970	0
191	20250102	155100	21632860	12970	12970	12970	12970	0
192	20250102	155000	21632860	12970	12970	12970	12970	0
193	20250102	154900	21632860	12970	12970	12970	12970	0
194	20250102	154800	21632860	12970	12970	12970	12970	0
195	20250102	154700	21632860	12970	12970	12970	12970	0
196	20250102	154600	21632860	12970	12970	12970	12970	0
197	20250102	154500	21632860	12970	12970	12970	12970	0
198	20250102	154400	21632860	12970	12970	12970	12970	0
199	20250102	154300	21632860	12970	12970	12970	12970	0
200	20250102	154200	21632860	12970	12970	12970	12970	0
201	20250102	154100	21632860	12970	12970	12970	12970	0
202	20250102	154000	21632860	12970	12970	12970	12970	0
203	20250102	153900	21632860	12970	12970	12970	12970	0
204	20250102	153800	21632860	12970	12970	12970	12970	0
205	20250102	153700	21632860	12970	12970	12970	12970	0
206	20250102	153600	21632860	12970	12970	12970	12970	0
207	20250102	153500	21632860	12970	12970	12970	12970	0
208	20250102	153400	21632860	12970	12970	12970	12970	0
209	20250102	153300	21632860	12970	12970	12970	12970	0
210	20250102	153200	21632860	12970	12970	12970	12970	0
211	20250102	153100	21632860	12970	12970	12970	12970	0
212	20250102	153000	21632860	12970	12970	12970	12970	42
213	20250102	152900	21360490	12890	12890	12890	12890	0
214	20250102	152800	21360490	12890	12890	12890	12890	0
215	20250102	152700	21360490	12890	12890	12890	12890	0
216	20250102	152600	21360490	12890	12890	12890	12890	0
217	20250102	152500	21360490	12890	12890	12890	12890	0
218	20250102	152400	21360490	12890	12890	12890	12890	0
219	20250102	152300	21360490	12890	12890	12890	12890	0
220	20250102	152200	21360490	12890	12890	12890	12890	0
221	20250102	152100	21360490	12890	12890	12890	12890	0
222	20250102	152000	21360490	12890	12890	12890	12890	0
223	20250102	151900	21360490	12890	12890	12890	12890	0
224	20250102	151800	21360490	12890	12890	12890	12890	0
225	20250102	151700	21360490	12890	12890	12890	12890	0
226	20250102	151600	21360490	12890	12890	12890	12890	0
227	20250102	151500	21360490	12890	12890	12890	12880	4
228	20250102	151400	21308940	12890	12860	12890	12850	53
229	20250102	151300	20626850	12850	12850	12850	12850	0
230	20250102	151200	20626850	12850	12850	12850	12850	0
231	20250102	151100	20626850	12850	12850	12850	12850	47
232	20250102	151000	20022900	12860	12870	12870	12860	13
233	20250102	150900	19855650	12880	12880	12880	12880	104
234	20250102	150800	18516130	12880	12880	12880	12880	0
235	20250102	150700	18516130	12880	12880	12880	12880	0
236	20250102	150600	18516130	12880	12880	12880	12880	0
237	20250102	150500	18516130	12880	12880	12880	12880	0
238	20250102	150400	18516130	12880	12880	12880	12880	0
239	20250102	150300	18516130	12880	12880	12880	12880	0
240	20250102	150200	18516130	12880	12880	12880	12880	0
241	20250102	150100	18516130	12880	12880	12880	12880	0
242	20250102	150000	18516130	12880	12880	12880	12880	7
243	20250102	145900	18425970	12880	12880	12880	12880	0
244	20250102	145800	18425970	12880	12880	12880	12880	0
245	20250102	145700	18425970	12880	12880	12880	12880	0
246	20250102	145600	18425970	12880	12880	12880	12880	0
247	20250102	145500	18425970	12880	12880	12880	12880	3
248	20250102	145400	18387330	12870	12880	12880	12870	19
249	20250102	145300	18142620	12880	12880	12880	12880	0
250	20250102	145200	18142620	12880	12880	12880	12880	0
251	20250102	145100	18142620	12880	12880	12880	12880	2
252	20250102	145000	18116860	12880	12880	12880	12880	0
253	20250102	144900	18116860	12880	12880	12880	12880	0
254	20250102	144800	18116860	12880	12880	12880	12880	0
255	20250102	144700	18116860	12880	12880	12880	12880	0
256	20250102	144600	18116860	12880	12880	12880	12880	0
257	20250102	144500	18116860	12880	12880	12880	12880	0
258	20250102	144400	18116860	12880	12880	12880	12880	0
259	20250102	144300	18116860	12880	12880	12880	12880	0
260	20250102	144200	18116860	12880	12880	12880	12880	0
261	20250102	144100	18116860	12880	12880	12880	12880	0
262	20250102	144000	18116860	12880	12880	12880	12880	0
263	20250102	143900	18116860	12880	12880	12880	12880	0
264	20250102	143800	18116860	12880	12880	12880	12880	0
265	20250102	143700	18116860	12880	12880	12880	12880	0
266	20250102	143600	18116860	12880	12880	12880	12880	0
267	20250102	143500	18116860	12880	12880	12880	12880	0
268	20250102	143400	18116860	12880	12880	12880	12880	0
269	20250102	143300	18116860	12880	12880	12880	12880	0
270	20250102	143200	18116860	12880	12880	12880	12880	0
271	20250102	143100	18116860	12880	12880	12880	12880	0
272	20250102	143000	18116860	12880	12880	12880	12880	0
273	20250102	142900	18116860	12880	12880	12880	12880	0
274	20250102	142800	18116860	12880	12880	12880	12880	0
275	20250102	142700	18116860	12880	12880	12880	12880	0
276	20250102	142600	18116860	12880	12880	12880	12880	0
277	20250102	142500	18116860	12880	12880	12880	12880	0
278	20250102	142400	18116860	12880	12880	12880	12880	0
279	20250102	142300	18116860	12880	12880	12880	12880	0
280	20250102	142200	18116860	12880	12880	12880	12880	0
281	20250102	142100	18116860	12880	12880	12880	12880	0
282	20250102	142000	18116860	12880	12880	12880	12880	4
283	20250102	141900	18065340	12880	12880	12880	12880	0
284	20250102	141800	18065340	12880	12880	12880	12880	0
285	20250102	141700	18065340	12880	12880	12880	12880	0
286	20250102	141600	18065340	12880	12880	12880	12880	0
287	20250102	141500	18065340	12880	12880	12880	12880	0
288	20250102	141400	18065340	12880	12880	12880	12880	14
289	20250102	141300	17885020	12880	12880	12880	12880	0
290	20250102	141200	17885020	12880	12880	12880	12880	0
291	20250102	141100	17885020	12880	12880	12880	12880	0
292	20250102	141000	17885020	12880	12880	12880	12880	0
293	20250102	140900	17885020	12880	12880	12880	12880	0
294	20250102	140800	17885020	12880	12880	12880	12880	0
295	20250102	140700	17885020	12880	12880	12880	12880	0
296	20250102	140600	17885020	12880	12880	12880	12880	0
297	20250102	140500	17885020	12880	12880	12880	12880	0
298	20250102	140400	17885020	12880	12880	12880	12880	0
299	20250102	140300	17885020	12880	12880	12880	12880	0
300	20250102	140200	17885020	12880	12880	12880	12880	0
301	20250102	140100	17885020	12880	12880	12880	12880	0
302	20250102	140000	17885020	12880	12880	12880	12880	0
303	20250102	135900	17885020	12880	12880	12880	12880	0
304	20250102	135800	17885020	12880	12880	12880	12880	0
305	20250102	135700	17885020	12880	12880	12880	12880	0
306	20250102	135600	17885020	12880	12880	12880	12880	0
307	20250102	135500	17885020	12880	12880	12880	12870	24
308	20250102	135400	17576080	12870	12870	12870	12870	0
309	20250102	135300	17576080	12870	12870	12870	12870	0
310	20250102	135200	17576080	12870	12870	12870	12870	0
311	20250102	135100	17576080	12870	12870	12870	12870	0
312	20250102	135000	17576080	12870	12870	12870	12870	0
313	20250102	134900	17576080	12870	12870	12870	12870	0
314	20250102	134800	17576080	12870	12870	12870	12870	0
315	20250102	134700	17576080	12870	12870	12870	12870	0
316	20250102	134600	17576080	12870	12870	12870	12870	0
317	20250102	134500	17576080	12870	12870	12870	12870	0
318	20250102	134400	17576080	12870	12870	12870	12870	0
319	20250102	134300	17576080	12870	12870	12870	12870	0
320	20250102	134200	17576080	12870	12880	12880	12870	4
321	20250102	134100	17524570	12890	12890	12890	12890	0
322	20250102	134000	17524570	12890	12890	12890	12890	0
323	20250102	133900	17524570	12890	12890	12890	12890	0
324	20250102	133800	17524570	12890	12960	12960	12890	193
325	20250102	133700	15036370	12970	12970	12970	12970	0
326	20250102	133600	15036370	12970	12970	12970	12970	0
327	20250102	133500	15036370	12970	12970	12970	12970	0
328	20250102	133400	15036370	12970	12970	12970	12970	0
329	20250102	133300	15036370	12970	12970	12970	12970	0
330	20250102	133200	15036370	12970	12970	12970	12970	0
331	20250102	133100	15036370	12970	12970	12970	12970	0
332	20250102	133000	15036370	12970	12970	12970	12970	0
333	20250102	132900	15036370	12970	12970	12970	12970	0
334	20250102	132800	15036370	12970	12970	12970	12970	0
335	20250102	132700	15036370	12970	12970	12970	12970	0
336	20250102	132600	15036370	12970	12970	12970	12970	0
337	20250102	132500	15036370	12970	12970	12970	12970	0
338	20250102	132400	15036370	12970	12970	12970	12970	0
339	20250102	132300	15036370	12970	12970	12970	12970	0
340	20250102	132200	15036370	12970	12970	12970	12970	0
341	20250102	132100	15036370	12970	12970	12970	12970	0
342	20250102	132000	15036370	12970	12970	12970	12970	3
343	20250102	131900	14997460	12970	12970	12970	12970	0
344	20250102	131800	14997460	12970	12970	12970	12970	0
345	20250102	131700	14997460	12970	12970	12970	12970	0
346	20250102	131600	14997460	12970	12970	12970	12970	0
347	20250102	131500	14997460	12970	12970	12970	12970	0
348	20250102	131400	14997460	12970	12970	12970	12970	0
349	20250102	131300	14997460	12970	12970	12970	12970	0
350	20250102	131200	14997460	12970	12970	12970	12970	0
351	20250102	131100	14997460	12970	12970	12970	12970	0
352	20250102	131000	14997460	12970	12970	12970	12970	0
353	20250102	130900	14997460	12970	12970	12970	12970	0
354	20250102	130800	14997460	12970	12970	12970	12970	0
355	20250102	130700	14997460	12970	12970	12970	12970	0
356	20250102	130600	14997460	12970	12970	12970	12970	0
357	20250102	130500	14997460	12970	12970	12970	12970	0
358	20250102	130400	14997460	12970	12970	12970	12970	0
359	20250102	130300	14997460	12970	12970	12970	12970	0
360	20250102	130200	14997460	12970	12970	12970	12970	0
361	20250102	130100	14997460	12970	12970	12970	12970	0
362	20250102	130000	14997460	12970	12970	12970	12970	0
363	20250102	125900	14997460	12970	12970	12970	12970	0
364	20250102	125800	14997460	12970	12970	12970	12970	0
365	20250102	125700	14997460	12970	12970	12970	12970	0
366	20250102	125600	14997460	12970	12970	12970	12970	0
367	20250102	125500	14997460	12970	12970	12970	12970	5
368	20250102	125400	14932610	12960	12970	12970	12960	5
369	20250102	125300	14867790	12970	12970	12970	12970	0
370	20250102	125200	14867790	12970	12970	12970	12970	0
371	20250102	125100	14867790	12970	12970	12970	12970	0
372	20250102	125000	14867790	12970	12970	12970	12970	0
373	20250102	124900	14867790	12970	12970	12970	12970	0
374	20250102	124800	14867790	12970	12970	12970	12970	0
375	20250102	124700	14867790	12970	12970	12970	12970	0
376	20250102	124600	14867790	12970	12970	12970	12970	0
377	20250102	124500	14867790	12970	12970	12970	12970	0
378	20250102	124400	14867790	12970	12970	12970	12970	0
379	20250102	124300	14867790	12970	12970	12970	12970	0
380	20250102	124200	14867790	12970	12970	12970	12970	0
381	20250102	124100	14867790	12970	12970	12970	12970	0
382	20250102	124000	14867790	12970	12970	12970	12970	0
383	20250102	123900	14867790	12970	12970	12970	12970	0
384	20250102	123800	14867790	12970	12970	12970	12970	0
385	20250102	123700	14867790	12970	12970	12970	12970	0
386	20250102	123600	14867790	12970	12970	12970	12970	0
387	20250102	123500	14867790	12970	12970	12970	12970	0
388	20250102	123400	14867790	12970	12970	12970	12970	0
389	20250102	123300	14867790	12970	12970	12970	12970	0
390	20250102	123200	14867790	12970	12970	12970	12970	0
391	20250102	123100	14867790	12970	12970	12970	12970	0
392	20250102	123000	14867790	12970	12970	12970	12970	0
393	20250102	122900	14867790	12970	12970	12970	12970	0
394	20250102	122800	14867790	12970	12970	12970	12970	0
395	20250102	122700	14867790	12970	12970	12970	12970	0
396	20250102	122600	14867790	12970	12970	12970	12970	0
397	20250102	122500	14867790	12970	12970	12970	12970	5
398	20250102	122400	14802940	12960	12960	12960	12960	0
399	20250102	122300	14802940	12960	12960	12960	12960	0
400	20250102	122200	14802940	12960	12960	12960	12960	0
401	20250102	122100	14802940	12960	12960	12960	12960	0
402	20250102	122000	14802940	12960	12960	12960	12960	0
403	20250102	121900	14802940	12960	12960	12960	12960	0
404	20250102	121800	14802940	12960	12960	12960	12960	0
405	20250102	121700	14802940	12960	12960	12960	12960	4
406	20250102	121600	14751100	12970	12970	12970	12970	0
407	20250102	121500	14751100	12970	12970	12970	12970	0
408	20250102	121400	14751100	12970	12970	12970	12970	0
409	20250102	121300	14751100	12970	12970	12970	12970	0
410	20250102	121200	14751100	12970	12970	12970	12970	0
411	20250102	121100	14751100	12970	12970	12970	12970	0
412	20250102	121000	14751100	12970	12970	12970	12970	0
413	20250102	120900	14751100	12970	12970	12970	12970	0
414	20250102	120800	14751100	12970	12970	12970	12970	0
415	20250102	120700	14751100	12970	12970	12970	12970	0
416	20250102	120600	14751100	12970	12960	12970	12960	12
417	20250102	120500	14595570	12900	12900	12900	12900	0
418	20250102	120400	14595570	12900	12900	12900	12900	0
419	20250102	120300	14595570	12900	12900	12900	12900	0
420	20250102	120200	14595570	12900	12900	12900	12900	0
421	20250102	120100	14595570	12900	12900	12900	12900	0
422	20250102	120000	14595570	12900	12900	12900	12900	0
423	20250102	115900	14595570	12900	12900	12900	12900	0
424	20250102	115800	14595570	12900	12900	12900	12900	0
425	20250102	115700	14595570	12900	12900	12900	12900	43
426	20250102	115600	14040870	12900	12900	12900	12900	0
427	20250102	115500	14040870	12900	12900	12900	12900	0
428	20250102	115400	14040870	12900	12900	12900	12900	0
429	20250102	115300	14040870	12900	12900	12900	12900	0
430	20250102	115200	14040870	12900	12900	12900	12900	0
431	20250102	115100	14040870	12900	12900	12900	12900	0
432	20250102	115000	14040870	12900	12900	12900	12900	0
433	20250102	114900	14040870	12900	12900	12900	12900	52
434	20250102	114800	13370070	12960	12960	12960	12960	0
435	20250102	114700	13370070	12960	12960	12960	12960	0
436	20250102	114600	13370070	12960	12960	12960	12960	0
437	20250102	114500	13370070	12960	12960	12960	12960	0
438	20250102	114400	13370070	12960	12960	12960	12960	0
439	20250102	114300	13370070	12960	12960	12960	12960	0
440	20250102	114200	13370070	12960	12960	12960	12960	0
441	20250102	114100	13370070	12960	12960	12960	12960	0
442	20250102	114000	13370070	12960	12960	12960	12960	0
443	20250102	113900	13370070	12960	12960	12960	12960	0
444	20250102	113800	13370070	12960	12960	12960	12960	0
445	20250102	113700	13370070	12960	12960	12960	12960	0
446	20250102	113600	13370070	12960	12960	12960	12960	0
447	20250102	113500	13370070	12960	12960	12960	12960	0
448	20250102	113400	13370070	12960	12960	12960	12890	71
449	20250102	113300	12453860	12970	12970	12970	12970	0
450	20250102	113200	12453860	12970	12970	12970	12970	0
451	20250102	113100	12453860	12970	12970	12970	12970	0
452	20250102	113000	12453860	12970	12970	12970	12970	0
453	20250102	112900	12453860	12970	12970	12970	12970	0
454	20250102	112800	12453860	12970	12970	12970	12970	0
455	20250102	112700	12453860	12970	12970	12970	12970	0
456	20250102	112600	12453860	12970	12970	12970	12970	0
457	20250102	112500	12453860	12970	12970	12970	12970	0
458	20250102	112400	12453860	12970	12960	12970	12960	15
459	20250102	112300	12259410	12960	12970	12970	12960	4
460	20250102	112200	12207560	12960	12950	12960	12950	21
461	20250102	112100	11935480	12950	12950	12950	12950	0
462	20250102	112000	11935480	12950	12950	12950	12950	0
463	20250102	111900	11935480	12950	12950	12950	12950	0
464	20250102	111800	11935480	12950	12950	12950	12950	1
465	20250102	111700	11922530	12930	12930	12930	12930	0
466	20250102	111600	11922530	12930	12930	12930	12930	0
467	20250102	111500	11922530	12930	12930	12930	12930	0
468	20250102	111400	11922530	12930	12930	12930	12930	0
469	20250102	111300	11922530	12930	12930	12930	12930	0
470	20250102	111200	11922530	12930	12950	12950	12930	9
471	20250102	111100	11806070	12960	12960	12960	12960	3
472	20250102	111000	11767190	12970	12970	12970	12970	0
473	20250102	110900	11767190	12970	12970	12970	12970	0
474	20250102	110800	11767190	12970	12970	12970	12970	0
475	20250102	110700	11767190	12970	12970	12970	12970	8
476	20250102	110600	11663430	12980	12980	12980	12980	0
477	20250102	110500	11663430	12980	12970	12980	12970	10
478	20250102	110400	11533720	12970	12970	12970	12970	0
479	20250102	110300	11533720	12970	12970	12970	12970	0
480	20250102	110200	11533720	12970	12970	12970	12970	0
481	20250102	110100	11533720	12970	12970	12970	12970	0
482	20250102	110000	11533720	12970	12970	12970	12970	1
483	20250102	105900	11520750	12970	12960	12970	12960	48
484	20250102	105800	10898370	12960	12960	12960	12960	9
485	20250102	105700	10781730	12960	12960	12960	12960	0
486	20250102	105600	10781730	12960	12960	12960	12960	0
487	20250102	105500	10781730	12960	12960	12960	12960	0
488	20250102	105400	10781730	12960	12960	12960	12960	0
489	20250102	105300	10781730	12960	12960	12960	12960	1
490	20250102	105200	10768770	12880	12880	12880	12880	11
491	20250102	105100	10627090	12880	12880	12880	12880	0
492	20250102	105000	10627090	12880	12880	12880	12880	0
493	20250102	104900	10627090	12880	12880	12880	12880	0
494	20250102	104800	10627090	12880	12880	12880	12880	0
495	20250102	104700	10627090	12880	12880	12880	12880	0
496	20250102	104600	10627090	12880	12880	12880	12880	0
497	20250102	104500	10627090	12880	12880	12880	12880	0
498	20250102	104400	10627090	12880	12880	12880	12880	0
499	20250102	104300	10627090	12880	12940	12940	12880	172
500	20250102	104200	8409660	12960	12960	12960	12960	0
501	20250102	104100	8409660	12960	12960	12960	12960	0
502	20250102	104000	8409660	12960	12960	12960	12960	0
503	20250102	103900	8409660	12960	12960	12960	12960	0
504	20250102	103800	8409660	12960	12960	12960	12960	6
505	20250102	103700	8331900	12970	12970	12970	12970	0
506	20250102	103600	8331900	12970	12970	12970	12970	0
507	20250102	103500	8331900	12970	12970	12970	12970	0
508	20250102	103400	8331900	12970	12970	12970	12970	0
509	20250102	103300	8331900	12970	12970	12970	12970	0
510	20250102	103200	8331900	12970	12970	12970	12970	0
511	20250102	103100	8331900	12970	12900	12970	12900	67
512	20250102	103000	7465360	12890	12890	12890	12890	18
513	20250102	102900	7233340	12810	12810	12810	12810	0
514	20250102	102800	7233340	12810	12810	12810	12810	3
515	20250102	102700	7194910	12820	12890	12890	12820	20
516	20250102	102600	6938100	12900	12900	12900	12900	0
517	20250102	102500	6938100	12900	12900	12900	12900	2
518	20250102	102400	6912300	12900	12900	12900	12900	9
519	20250102	102300	6796200	12900	12900	12900	12900	3
520	20250102	102200	6757500	12900	12900	12900	12900	0
521	20250102	102100	6757500	12900	12910	12970	12900	28
522	20250102	102000	6395370	12970	12970	12970	12970	0
523	20250102	101900	6395370	12970	12970	12970	12970	0
524	20250102	101800	6395370	12970	12970	12970	12970	1
525	20250102	101700	6382400	12990	12990	12990	12990	0
526	20250102	101600	6382400	12990	12990	12990	12990	0
527	20250102	101500	6382400	12990	12980	12990	12980	9
528	20250102	101400	6265570	12990	12990	12990	12990	4
529	20250102	101300	6213610	12710	12710	12710	12710	0
530	20250102	101200	6213610	12710	12710	12710	12710	0
531	20250102	101100	6213610	12710	12710	12710	12700	333
532	20250102	101000	1983140	12710	12770	12770	12710	24
533	20250102	100900	1676960	12770	12770	12770	12770	0
534	20250102	100800	1676960	12770	12770	12770	12770	0
535	20250102	100700	1676960	12770	12770	12770	12770	0
536	20250102	100600	1676960	12770	12770	12770	12770	0
537	20250102	100500	1676960	12770	12770	12770	12770	0
538	20250102	100400	1676960	12770	12770	12770	12770	0
539	20250102	100300	1676960	12770	12770	12770	12770	2
540	20250102	100200	1651420	12770	12770	12770	12770	5
541	20250102	100100	1587570	12770	12770	12770	12770	0
542	20250102	100000	1587570	12770	12700	12770	12700	125