KissMeData/035150/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	191600	666588060	12960	12960	12960	12960	499
3	20250102	191500	666588060	12960	12960	12960	12960	0
4	20250102	191400	666588060	12960	12960	12960	12960	0
5	20250102	191300	666588060	12960	12960	12960	12960	0
6	20250102	191200	666588060	12960	12960	12960	12960	0
7	20250102	191100	666588060	12960	12960	12960	12960	0
8	20250102	191000	666588060	12960	12960	12960	12960	0
9	20250102	190900	666588060	12960	12960	12960	12960	0
10	20250102	190800	666588060	12960	12960	12960	12960	0
11	20250102	190700	666588060	12960	12960	12960	12960	0
12	20250102	190600	666588060	12960	12960	12960	12960	0
13	20250102	190500	666588060	12960	12960	12960	12960	0
14	20250102	190400	666588060	12960	12960	12960	12960	0
15	20250102	190300	666588060	12960	12960	12960	12960	0
16	20250102	190200	666588060	12960	12960	12960	12960	0
17	20250102	190100	666588060	12960	12960	12960	12960	0
18	20250102	190000	666588060	12960	12960	12960	12960	0
19	20250102	185900	666588060	12960	12960	12960	12960	0
20	20250102	185800	666588060	12960	12960	12960	12960	0
21	20250102	185700	666588060	12960	12960	12960	12960	0
22	20250102	185600	666588060	12960	12960	12960	12960	0
23	20250102	185500	666588060	12960	12960	12960	12960	0
24	20250102	185400	666588060	12960	12960	12960	12960	0
25	20250102	185300	666588060	12960	12960	12960	12960	0
26	20250102	185200	666588060	12960	12960	12960	12960	0
27	20250102	185100	666588060	12960	12960	12960	12960	0
28	20250102	185000	666588060	12960	12960	12960	12960	0
29	20250102	184900	666588060	12960	12960	12960	12960	0
30	20250102	184800	666588060	12960	12960	12960	12960	0
31	20250102	184700	666588060	12960	12960	12960	12960	0
32	20250102	184600	666588060	12960	12960	12960	12960	499
33	20250102	184500	666588060	12960	12960	12960	12960	0
34	20250102	184400	666588060	12960	12960	12960	12960	0
35	20250102	184300	666588060	12960	12960	12960	12960	0
36	20250102	184200	666588060	12960	12960	12960	12960	0
37	20250102	184100	666588060	12960	12960	12960	12960	0
38	20250102	184000	666588060	12960	12960	12960	12960	0
39	20250102	183900	666588060	12960	12960	12960	12960	0
40	20250102	183800	666588060	12960	12960	12960	12960	0
41	20250102	183700	666588060	12960	12960	12960	12960	0
42	20250102	183600	666588060	12960	12960	12960	12960	0
43	20250102	183500	666588060	12960	12960	12960	12960	0
44	20250102	183400	666588060	12960	12960	12960	12960	0
45	20250102	183300	666588060	12960	12960	12960	12960	0
46	20250102	183200	666588060	12960	12960	12960	12960	0
47	20250102	183100	666588060	12960	12960	12960	12960	0
48	20250102	183000	666588060	12960	12960	12960	12960	0
49	20250102	182900	666588060	12960	12960	12960	12960	0
50	20250102	182800	666588060	12960	12960	12960	12960	0
51	20250102	182700	666588060	12960	12960	12960	12960	0
52	20250102	182600	666588060	12960	12960	12960	12960	0
53	20250102	182500	666588060	12960	12960	12960	12960	0
54	20250102	182400	666588060	12960	12960	12960	12960	0
55	20250102	182300	666588060	12960	12960	12960	12960	0
56	20250102	182200	666588060	12960	12960	12960	12960	0
57	20250102	182100	666588060	12960	12960	12960	12960	0
58	20250102	182000	666588060	12960	12960	12960	12960	0
59	20250102	181900	666588060	12960	12960	12960	12960	0
60	20250102	181800	666588060	12960	12960	12960	12960	0
61	20250102	181700	666588060	12960	12960	12960	12960	0
62	20250102	181600	666588060	12960	12960	12960	12960	499
63	20250102	181500	666588060	12960	12960	12960	12960	0
64	20250102	181400	666588060	12960	12960	12960	12960	0
65	20250102	181300	666588060	12960	12960	12960	12960	0
66	20250102	181200	666588060	12960	12960	12960	12960	0
67	20250102	181100	666588060	12960	12960	12960	12960	0
68	20250102	181000	666588060	12960	12960	12960	12960	0
69	20250102	180900	666588060	12960	12960	12960	12960	0
70	20250102	180800	666588060	12960	12960	12960	12960	0
71	20250102	180700	666588060	12960	12960	12960	12960	0
72	20250102	180600	666588060	12960	12960	12960	12960	0
73	20250102	180500	666588060	12960	12960	12960	12960	0
74	20250102	180400	666588060	12960	12960	12960	12960	0
75	20250102	180300	666588060	12960	12960	12960	12960	0
76	20250102	180200	666588060	12960	12960	12960	12960	0
77	20250102	180100	666588060	12960	12960	12960	12960	0
78	20250102	180000	666588060	12960	12960	12960	12960	0
79	20250102	175900	666588060	12960	12960	12960	12960	0
80	20250102	175800	666588060	12960	12960	12960	12960	0
81	20250102	175700	666588060	12960	12960	12960	12960	0
82	20250102	175600	666588060	12960	12960	12960	12960	0
83	20250102	175500	666588060	12960	12960	12960	12960	0
84	20250102	175400	666588060	12960	12960	12960	12960	0
85	20250102	175300	666588060	12960	12960	12960	12960	0
86	20250102	175200	666588060	12960	12960	12960	12960	0
87	20250102	175100	666588060	12960	12960	12960	12960	0
88	20250102	175000	666588060	12960	12960	12960	12960	0
89	20250102	174900	666588060	12960	12960	12960	12960	0
90	20250102	174800	666588060	12960	12960	12960	12960	0
91	20250102	174700	666588060	12960	12960	12960	12960	0
92	20250102	174600	666588060	12960	12960	12960	12960	499
93	20250102	174500	666588060	12960	12960	12960	12960	0
94	20250102	174400	666588060	12960	12960	12960	12960	0
95	20250102	174300	666588060	12960	12960	12960	12960	0
96	20250102	174200	666588060	12960	12960	12960	12960	0
97	20250102	174100	666588060	12960	12960	12960	12960	0
98	20250102	174000	666588060	12960	12960	12960	12960	0
99	20250102	173900	666588060	12960	12960	12960	12960	0
100	20250102	173800	666588060	12960	12960	12960	12960	0
101	20250102	173700	666588060	12960	12960	12960	12960	0
102	20250102	173600	666588060	12960	12960	12960	12960	0
103	20250102	173500	666588060	12960	12960	12960	12960	0
104	20250102	173400	666588060	12960	12960	12960	12960	0
105	20250102	173300	666588060	12960	12960	12960	12960	0
106	20250102	173200	666588060	12960	12960	12960	12960	0
107	20250102	173100	666588060	12960	12960	12960	12960	0
108	20250102	173000	666588060	12960	12960	12960	12960	0
109	20250102	172900	666588060	12960	12960	12960	12960	0
110	20250102	172800	666588060	12960	12960	12960	12960	0
111	20250102	172700	666588060	12960	12960	12960	12960	0
112	20250102	172600	666588060	12960	12960	12960	12960	0
113	20250102	172500	666588060	12960	12960	12960	12960	0
114	20250102	172400	666588060	12960	12960	12960	12960	0
115	20250102	172300	666588060	12960	12960	12960	12960	0
116	20250102	172200	666588060	12960	12960	12960	12960	0
117	20250102	172100	666588060	12960	12960	12960	12960	0
118	20250102	172000	666588060	12960	12960	12960	12960	0
119	20250102	171900	666588060	12960	12960	12960	12960	0
120	20250102	171800	666588060	12960	12960	12960	12960	0
121	20250102	171700	666588060	12960	12960	12960	12960	0
122	20250102	171600	666588060	12960	12960	12960	12960	499
123	20250102	171500	666588060	12960	12960	12960	12960	0
124	20250102	171400	666588060	12960	12960	12960	12960	0
125	20250102	171300	666588060	12960	12960	12960	12960	0
126	20250102	171200	666588060	12960	12960	12960	12960	0
127	20250102	171100	666588060	12960	12960	12960	12960	0
128	20250102	171000	666588060	12960	12960	12960	12960	0
129	20250102	170900	666588060	12960	12960	12960	12960	0
130	20250102	170800	666588060	12960	12960	12960	12960	0
131	20250102	170700	666588060	12960	12960	12960	12960	0
132	20250102	170600	666588060	12960	12960	12960	12960	0
133	20250102	170500	666588060	12960	12960	12960	12960	0
134	20250102	170400	666588060	12960	12960	12960	12960	0
135	20250102	170300	666588060	12960	12960	12960	12960	0
136	20250102	170200	666588060	12960	12960	12960	12960	0
137	20250102	170100	666588060	12960	12960	12960	12960	0
138	20250102	170000	666588060	12960	12960	12960	12960	0
139	20250102	165900	666588060	12960	12960	12960	12960	0
140	20250102	165800	666588060	12960	12960	12960	12960	0
141	20250102	165700	666588060	12960	12960	12960	12960	0
142	20250102	165600	666588060	12960	12960	12960	12960	0
143	20250102	165500	666588060	12960	12960	12960	12960	0
144	20250102	165400	666588060	12960	12960	12960	12960	0
145	20250102	165300	666588060	12960	12960	12960	12960	0
146	20250102	165200	666588060	12960	12960	12960	12960	0
147	20250102	165100	666588060	12960	12960	12960	12960	0
148	20250102	165000	666588060	12960	12960	12960	12960	0
149	20250102	164900	666588060	12960	12960	12960	12960	0
150	20250102	164800	666588060	12960	12960	12960	12960	0
151	20250102	164700	666588060	12960	12960	12960	12960	0
152	20250102	164600	666588060	12960	12960	12960	12960	499
153	20250102	164500	666588060	12960	12960	12960	12960	0
154	20250102	164400	666588060	12960	12960	12960	12960	0
155	20250102	164300	666588060	12960	12960	12960	12960	0
156	20250102	164200	666588060	12960	12960	12960	12960	0
157	20250102	164100	666588060	12960	12960	12960	12960	0
158	20250102	164000	666588060	12960	12960	12960	12960	0
159	20250102	163900	666588060	12960	12960	12960	12960	0
160	20250102	163800	666588060	12960	12960	12960	12960	0
161	20250102	163700	666588060	12960	12960	12960	12960	0
162	20250102	163600	666588060	12960	12960	12960	12960	0
163	20250102	163500	666588060	12960	12960	12960	12960	0
164	20250102	163400	666588060	12960	12960	12960	12960	0
165	20250102	163300	666588060	12960	12960	12960	12960	0
166	20250102	163200	666588060	12960	12960	12960	12960	0
167	20250102	163100	666588060	12960	12960	12960	12960	0
168	20250102	163000	666588060	12960	12960	12960	12960	0
169	20250102	162900	666588060	12960	12960	12960	12960	0
170	20250102	162800	666588060	12960	12960	12960	12960	0
171	20250102	162700	666588060	12960	12960	12960	12960	0
172	20250102	162600	666588060	12960	12960	12960	12960	0
173	20250102	162500	666588060	12960	12960	12960	12960	0
174	20250102	162400	666588060	12960	12960	12960	12960	0
175	20250102	162300	666588060	12960	12960	12960	12960	0
176	20250102	162200	666588060	12960	12960	12960	12960	0
177	20250102	162100	666588060	12960	12960	12960	12960	0
178	20250102	162000	666588060	12960	12960	12960	12960	0
179	20250102	161900	666588060	12960	12960	12960	12960	0
180	20250102	161800	666588060	12960	12960	12960	12960	0
181	20250102	161700	666588060	12960	12960	12960	12960	0
182	20250102	161600	666588060	12960	12960	12960	12960	499
183	20250102	161500	666588060	12960	12960	12960	12960	0
184	20250102	161400	666588060	12960	12960	12960	12960	0
185	20250102	161300	666588060	12960	12960	12960	12960	0
186	20250102	161200	666588060	12960	12960	12960	12960	0
187	20250102	161100	666588060	12960	12960	12960	12960	0
188	20250102	161000	666588060	12960	12960	12960	12960	0
189	20250102	160900	666588060	12960	12960	12960	12960	0
190	20250102	160800	666588060	12960	12960	12960	12960	0
191	20250102	160700	666588060	12960	12960	12960	12960	0
192	20250102	160600	666588060	12960	12960	12960	12960	0
193	20250102	160500	666588060	12960	12960	12960	12960	0
194	20250102	160400	666588060	12960	12960	12960	12960	0
195	20250102	160300	666588060	12960	12960	12960	12960	0
196	20250102	160200	666588060	12960	12960	12960	12960	0
197	20250102	160100	666588060	12960	12960	12960	12960	0
198	20250102	160000	666588060	12960	12960	12960	12960	0
199	20250102	155900	666588060	12960	12960	12960	12960	0
200	20250102	155800	666588060	12960	12960	12960	12960	0
201	20250102	155700	666588060	12960	12960	12960	12960	0
202	20250102	155600	666588060	12960	12960	12960	12960	0
203	20250102	155500	666588060	12960	12960	12960	12960	0
204	20250102	155400	666588060	12960	12960	12960	12960	0
205	20250102	155300	666588060	12960	12960	12960	12960	0
206	20250102	155200	666588060	12960	12960	12960	12960	0
207	20250102	155100	666588060	12960	12960	12960	12960	0
208	20250102	155000	666588060	12960	12960	12960	12960	0
209	20250102	154900	666588060	12960	12960	12960	12960	0
210	20250102	154800	666588060	12960	12960	12960	12960	0
211	20250102	154700	666588060	12960	12960	12960	12960	0
212	20250102	154600	666588060	12960	12960	12960	12960	499
213	20250102	154500	666588060	12960	12960	12960	12960	0
214	20250102	154400	666588060	12960	12960	12960	12960	0
215	20250102	154300	666588060	12960	12960	12960	12960	0
216	20250102	154200	666588060	12960	12960	12960	12960	0
217	20250102	154100	666588060	12960	12960	12960	12960	0
218	20250102	154000	666588060	12960	12960	12960	12960	0
219	20250102	153900	666588060	12960	12960	12960	12960	0
220	20250102	153800	666588060	12960	12960	12960	12960	0
221	20250102	153700	666588060	12960	12960	12960	12960	0
222	20250102	153600	666588060	12960	12960	12960	12960	0
223	20250102	153500	666588060	12960	12960	12960	12960	0
224	20250102	153400	666588060	12960	12960	12960	12960	0
225	20250102	153300	666588060	12960	12960	12960	12960	0
226	20250102	153200	666588060	12960	12960	12960	12960	0
227	20250102	153100	666588060	12960	12960	12960	12960	0
228	20250102	153000	666588060	12960	12960	12960	12960	499
229	20250102	152900	660121020	12960	12960	12960	12960	0
230	20250102	152800	660121020	12960	12960	12960	12960	0
231	20250102	152700	660121020	12960	12960	12960	12960	0
232	20250102	152600	660121020	12960	12960	12960	12960	0
233	20250102	152500	660121020	12960	12960	12960	12960	0
234	20250102	152400	660121020	12960	12960	12960	12960	0
235	20250102	152300	660121020	12960	12960	12960	12960	0
236	20250102	152200	660121020	12960	12960	12960	12960	0
237	20250102	152100	660121020	12960	12960	12960	12960	0
238	20250102	152000	660121020	12960	12960	12960	12960	0
239	20250102	151900	660121020	12960	12960	12960	12960	0
240	20250102	151800	660121020	12960	12960	12960	12960	0
241	20250102	151700	660121020	12960	12960	12960	12960	19
242	20250102	151600	659874780	12960	12970	12970	12960	5
243	20250102	151500	659809950	12960	12970	12970	12960	66
244	20250102	151400	658954160	12970	12960	12970	12960	8
245	20250102	151300	658850420	12960	13020	13020	12960	108
246	20250102	151200	657450120	12970	12970	12970	12970	16
247	20250102	151100	657242600	12970	12970	12970	12970	0
248	20250102	151000	657242600	12970	12990	12990	12960	22
249	20250102	150900	656957250	12990	12960	12990	12960	53
250	20250102	150800	656269290	12960	12960	12960	12960	7
251	20250102	150700	656178570	12960	12960	12960	12960	14
252	20250102	150600	655997130	12960	12960	12960	12960	0
253	20250102	150500	655997130	12960	12960	12960	12960	23
254	20250102	150400	655699050	12960	12960	12960	12960	15
255	20250102	150300	655504650	12960	12960	12960	12960	10
256	20250102	150200	655375050	12960	12980	12980	12960	230
257	20250102	150100	652392210	12990	12990	12990	12990	2
258	20250102	150000	652366230	12990	13010	13020	12990	61
259	20250102	145900	651572610	13020	13000	13020	13000	42
260	20250102	145800	651026090	13000	13000	13000	13000	51
261	20250102	145700	650363090	13000	13010	13020	13000	155
262	20250102	145600	648345660	13020	13020	13020	13000	43
263	20250102	145500	647786100	13030	13040	13040	13030	117
264	20250102	145400	646261030	13050	13060	13060	13050	86
265	20250102	145300	645138000	13050	13050	13050	13040	39
266	20250102	145200	644629210	13050	13040	13050	13030	37
267	20250102	145100	644146490	13040	13040	13040	13040	77
268	20250102	145000	643142410	13060	13040	13060	13040	123
269	20250102	144900	641536900	13060	13060	13060	13050	98
270	20250102	144800	640257270	13050	13040	13050	13040	15
271	20250102	144700	640061660	13030	13030	13030	13030	11
272	20250102	144600	639918330	13020	13020	13060	13010	591
273	20250102	144500	632203260	13040	13040	13040	13040	168
274	20250102	144400	630012540	13030	13040	13040	13030	30
275	20250102	144300	629621380	13030	13020	13040	13020	132
276	20250102	144200	627901700	13050	12990	13050	12990	76
277	20250102	144100	626911220	13050	13050	13050	13050	26
278	20250102	144000	626571920	12980	12980	13050	12980	42
279	20250102	143900	626025010	12970	13050	13050	12970	31
280	20250102	143800	625620860	12970	12990	13000	12970	714
281	20250102	143700	616340280	12960	12960	12980	12960	362
282	20250102	143600	611644390	12970	12970	12970	12970	121
283	20250102	143500	610075020	12960	12970	12970	12960	92
284	20250102	143400	608881940	12960	12970	12970	12960	60
285	20250102	143300	608103950	12970	12970	12970	12970	48
286	20250102	143200	607481390	12940	12970	12970	12940	40
287	20250102	143100	606963010	12940	12930	12940	12930	71
288	20250102	143000	606044430	12930	12930	12930	12930	61
289	20250102	142900	605255700	12940	12940	12940	12940	26
290	20250102	142800	604919260	12940	12950	12950	12930	86
291	20250102	142700	603806170	12950	12950	12950	12950	48
292	20250102	142600	603184570	12940	12930	12940	12930	104
293	20250102	142500	601839240	12940	12940	12940	12940	49
294	20250102	142400	601205180	12940	12930	12940	12930	97
295	20250102	142300	599950460	12940	12930	12940	12930	88
296	20250102	142200	598811890	12940	12940	12940	12940	52
297	20250102	142100	598139010	12940	12930	12940	12930	73
298	20250102	142000	597194650	12940	12940	12940	12940	26
299	20250102	141900	596858210	12920	12930	12950	12920	104
300	20250102	141800	595513130	12920	12930	12930	12920	55
301	20250102	141700	594802190	12940	12940	12940	12940	73
302	20250102	141600	593857570	12940	12940	12940	12930	330
303	20250102	141500	589590340	12950	12940	12950	12940	90
304	20250102	141400	588425010	12940	12940	12940	12940	20
305	20250102	141300	588166210	12940	12940	12940	12930	104
306	20250102	141200	586820650	12950	12940	12950	12940	109
307	20250102	141100	585409460	12950	12930	12950	12930	73
308	20250102	141000	584464570	12940	12930	12940	12930	92
309	20250102	140900	583274740	12940	12940	12940	12940	72
310	20250102	140800	582343060	12930	12940	12940	12930	204
311	20250102	140700	579704600	12950	12950	12950	12940	119
312	20250102	140600	578164010	12950	12940	12950	12940	47
313	20250102	140500	577555570	12940	12960	12960	12940	248
314	20250102	140400	574344160	12950	12950	12950	12940	267
315	20250102	140300	570886820	12940	12930	12940	12930	287
316	20250102	140200	567173090	12940	12930	12940	12930	84
317	20250102	140100	566086500	12940	12930	12940	12930	110
318	20250102	140000	564663420	12930	12930	12940	12930	90
319	20250102	135900	563499250	12930	12930	12930	12930	16
320	20250102	135800	563292370	12940	12930	12940	12930	103
321	20250102	135700	561960110	12930	12940	12940	12930	61
322	20250102	135600	561170910	12930	12950	12950	12930	77
323	20250102	135500	560174270	12940	12940	12940	12940	8
324	20250102	135400	560070750	12940	12940	12950	12940	114
325	20250102	135300	558595110	12940	12930	12940	12930	107
326	20250102	135200	557210690	12930	12940	12940	12930	73
327	20250102	135100	556266330	12940	12940	12940	12940	31
328	20250102	135000	555865190	12950	12940	12950	12940	77
329	20250102	134900	554868340	12940	12930	12940	12930	180
330	20250102	134800	552539310	12930	12940	12940	12930	111
331	20250102	134700	551103610	12940	12940	12940	12940	330
332	20250102	134600	546833410	12930	12940	12940	12930	63
333	20250102	134500	546018350	12930	12930	12940	12930	551
334	20250102	134400	538893450	12940	12960	12960	12940	4595
335	20250102	134300	479389310	12950	12970	12970	12950	18
336	20250102	134200	479156170	12950	12960	12960	12950	144
337	20250102	134100	477290500	12960	12960	12960	12950	114
338	20250102	134000	475813070	12960	12960	12960	12950	48
339	20250102	133900	475191350	12950	12950	12960	12950	89
340	20250102	133800	474038320	12950	12950	12960	12950	81
341	20250102	133700	472988900	12950	12950	12960	12950	67
342	20250102	133600	472120780	12950	12960	12960	12950	27
343	20250102	133500	471770870	12970	12960	12970	12960	61
344	20250102	133400	470979840	12960	12960	12960	12960	7
345	20250102	133300	470889120	12950	12960	12970	12950	194
346	20250102	133200	468374860	12950	12950	12950	12950	20
347	20250102	133100	468115860	12950	12960	12960	12950	48
348	20250102	133000	467493790	12950	12950	12960	12950	95
349	20250102	132900	466263070	12950	12960	12960	12950	69
350	20250102	132800	465369050	12950	12950	12950	12950	20
351	20250102	132700	465110050	12960	12950	12960	12950	79
352	20250102	132600	464086530	12950	12950	12960	12950	87
353	20250102	132500	462959410	12960	12960	12960	12960	2
354	20250102	132400	462933490	12960	12950	12960	12950	124
355	20250102	132300	461327220	12960	12960	12960	12960	48
356	20250102	132200	460705140	12950	12970	12970	12950	64
357	20250102	132100	459875370	12960	12960	12960	12960	53
358	20250102	132000	459188490	12960	12950	12960	12950	61
359	20250102	131900	458398130	12950	12950	12960	12950	71
360	20250102	131800	457478210	12960	12950	12960	12950	66
361	20250102	131700	456623010	12950	12950	12950	12950	32
362	20250102	131600	456208610	12960	12950	12960	12950	86
363	20250102	131500	455094440	12960	12960	12960	12960	47
364	20250102	131400	454485320	12950	12970	12970	12950	66
365	20250102	131300	453629660	12960	12960	12960	12960	22
366	20250102	131200	453344540	12960	12950	12960	12950	47
367	20250102	131100	452735620	12960	12960	12970	12960	98
368	20250102	131000	451465070	12960	12970	12970	12960	83
369	20250102	130900	450388920	12960	12960	12960	12960	0
370	20250102	130800	450388920	12960	12970	12980	12960	109
371	20250102	130700	448975110	12970	12960	12970	12960	39
372	20250102	130600	448469420	12970	12970	12970	12970	83
373	20250102	130500	447392910	12970	12960	12970	12960	95
374	20250102	130400	446161240	12970	12980	12980	12970	76
375	20250102	130300	445175050	12970	12970	12970	12970	24
376	20250102	130200	444863770	12960	12970	12970	12960	48
377	20250102	130100	444241220	12960	12960	12960	12960	0
378	20250102	130000	444241220	12960	12960	12960	12960	58
379	20250102	125900	443489540	12950	12950	12960	12950	99
380	20250102	125800	442206970	12950	12950	12950	12950	28
381	20250102	125700	441844370	12950	12950	12960	12950	62
382	20250102	125600	441041000	12950	12950	12960	12950	98
383	20250102	125500	439771430	12960	12950	12960	12950	49
384	20250102	125400	439136400	12950	12950	12950	12950	34
385	20250102	125300	438696100	12960	12950	12960	12950	92
386	20250102	125200	437504180	12950	12960	12970	12950	83
387	20250102	125100	436428030	12960	12960	12960	12960	14
388	20250102	125000	436246590	12960	12970	12970	12960	33
389	20250102	124900	435818850	12970	12960	12970	12960	57
390	20250102	124800	435079720	12970	12960	12970	12960	61
391	20250102	124700	434288690	12960	12960	12960	12960	41
392	20250102	124600	433757330	12970	12970	12970	12970	65
393	20250102	124500	432914280	12970	12970	12970	12960	38
394	20250102	124400	432421460	12960	12960	12970	12960	92
395	20250102	124300	431228670	12970	12980	12980	12970	15
396	20250102	124200	431034110	12970	12960	12970	12960	62
397	20250102	124100	430230250	12960	12970	12970	12960	61
398	20250102	124000	429439220	12960	12960	12970	12960	102
399	20250102	123900	428116830	12970	12970	12970	12970	2
400	20250102	123800	428090890	12960	12960	12970	12960	81
401	20250102	123700	427040660	12960	12970	12970	12960	85
402	20250102	123600	425938590	12960	12970	12970	12960	64
403	20250102	123500	425108670	12960	12960	12960	12960	52
404	20250102	123400	424434750	12960	12970	12970	12960	124
405	20250102	123300	422827240	12970	12970	12970	12970	47
406	20250102	123200	422217650	12960	12960	12960	12960	43
407	20250102	123100	421660370	12970	12970	12970	12970	53
408	20250102	123000	420972960	12970	12960	12980	12960	64
409	20250102	122900	420143030	12960	12960	12970	12960	69
410	20250102	122800	419248320	12960	12970	12970	12960	35
411	20250102	122700	418794570	12970	12960	12970	12960	56
412	20250102	122600	418068490	12960	12970	12970	12960	67
413	20250102	122500	417199700	12960	12970	12970	12960	92
414	20250102	122400	416006910	12970	12970	12970	12970	25
415	20250102	122300	415682660	12980	12970	12980	12970	51
416	20250102	122200	415020720	12970	12980	12990	12970	113
417	20250102	122100	413554330	12980	12970	12980	12970	48
418	20250102	122000	412931450	12980	12980	12980	12980	20
419	20250102	121900	412671850	12980	12980	12980	12970	124
420	20250102	121800	411062530	12970	12980	12980	12970	101
421	20250102	121700	409752080	12970	12980	12980	12970	63
422	20250102	121600	408934500	12970	12970	12970	12970	110
423	20250102	121500	407507800	12980	12980	12980	12980	48
424	20250102	121400	406884760	12980	12970	12990	12970	53
425	20250102	121300	406196850	12970	12970	12970	12960	59
426	20250102	121200	405431760	12970	12970	12970	12970	38
427	20250102	121100	404938900	12960	12960	12970	12960	91
428	20250102	121000	403759070	12970	12960	12970	12960	78
429	20250102	120900	402747720	12970	12970	12970	12970	48
430	20250102	120800	402125160	12980	12970	12980	12970	63
431	20250102	120700	401307580	12980	12970	12980	12970	68
432	20250102	120600	400425150	12970	12980	12990	12970	100
433	20250102	120500	399127100	12980	12980	12980	12970	120
434	20250102	120400	397569610	12980	12970	12980	12970	50
435	20250102	120300	396920620	12970	12970	12980	12970	181
436	20250102	120200	394571800	12980	12970	12980	12970	63
437	20250102	120100	393754220	12980	12970	12980	12970	30
438	20250102	120000	393365110	12980	12980	12990	12980	68
439	20250102	115900	392482000	12990	12980	12990	12980	74
440	20250102	115800	391521010	12980	12980	12980	12980	21
441	20250102	115700	391248430	12970	12980	12980	12970	67
442	20250102	115600	390379220	12990	12980	12990	12980	57
443	20250102	115500	389638890	12980	12980	12980	12980	77
444	20250102	115400	388639430	12980	12980	12980	12980	46
445	20250102	115300	388042350	12990	12990	12990	12980	52
446	20250102	115200	387366910	12990	12980	12990	12980	62
447	20250102	115100	386561690	12980	12980	12980	12970	114
448	20250102	115000	385082290	12980	12980	12980	12980	24
449	20250102	114900	384770770	12990	12980	12990	12980	104
450	20250102	114800	383420380	12990	12980	12990	12980	83
451	20250102	114700	382342560	12990	12990	12990	12990	47
452	20250102	114600	381732030	12990	12980	12990	12980	166
453	20250102	114500	379575850	12990	13000	13000	12980	1392
454	20250102	114400	361483590	13000	13010	13010	13000	61
455	20250102	114300	360690120	13010	13000	13010	13000	70
456	20250102	114200	359779650	13000	13030	13030	13000	37
457	20250102	114100	359298620	13010	13000	13010	13000	101
458	20250102	114000	357985150	13000	13010	13010	13000	57
459	20250102	113900	357243680	13010	13010	13010	13010	47
460	20250102	113800	356632210	13000	13000	13000	13000	14
461	20250102	113700	356450210	13000	13020	13050	13000	330
462	20250102	113600	352156690	13010	13000	13010	13000	60
463	20250102	113500	351376400	13000	13000	13000	13000	77
464	20250102	113400	350375400	13010	13000	13010	13000	1081
465	20250102	113300	336311880	13010	13010	13010	13010	167
466	20250102	113200	334139210	13010	13010	13010	13010	54
467	20250102	113100	333436670	13000	13000	13000	13000	19
468	20250102	113000	333189670	12990	12990	12990	12990	24
469	20250102	112900	332877910	12990	13000	13000	12990	175
470	20250102	112800	330604590	13000	13010	13010	13000	54
471	20250102	112700	329902120	13000	13010	13010	13000	532
472	20250102	112600	322981070	13010	13010	13010	13010	42
473	20250102	112500	322434650	13000	12990	13000	12990	15
474	20250102	112400	322239660	12990	12980	12990	12980	99
475	20250102	112300	320953810	12990	12990	12990	12990	61
476	20250102	112200	320161420	13000	12990	13000	12990	67
477	20250102	112100	319290620	13000	13000	13010	13000	94
478	20250102	112000	318068140	13010	13010	13010	13010	47
479	20250102	111900	317456670	13000	13000	13000	13000	39
480	20250102	111800	316949670	12990	12990	12990	12990	0
481	20250102	111700	316949670	12990	13000	13000	12980	590
482	20250102	111600	309280220	12990	12980	12990	12980	39
483	20250102	111500	308773750	12990	12990	12990	12970	72
484	20250102	111400	307838930	12990	12980	13000	12980	751
485	20250102	111300	298089800	12990	13000	13000	12990	113
486	20250102	111200	296621460	12990	12990	12990	12990	67
487	20250102	111100	295751130	12990	13010	13010	12990	149
488	20250102	111000	293813680	12990	12990	12990	12990	0
489	20250102	110900	293813680	12990	12990	12990	12990	25
490	20250102	110800	293488930	12990	13010	13010	12990	84
491	20250102	110700	292396710	13020	13010	13020	13010	87
492	20250102	110600	291264210	13010	13020	13020	13010	31
493	20250102	110500	290860780	13000	12990	13030	12990	69
494	20250102	110400	289963830	12990	12990	12990	12990	10
495	20250102	110300	289833930	12990	12980	12990	12980	98
496	20250102	110200	288561260	12980	12990	12990	12980	36
497	20250102	110100	288093940	12990	13040	13040	12990	13
498	20250102	110000	287925020	12990	13000	13000	12990	54
499	20250102	105900	287223550	12990	12990	12990	12980	79
500	20250102	105800	286197540	12990	12990	12990	12990	24
501	20250102	105700	285885780	12980	12980	12990	12980	99
502	20250102	105600	284600460	12990	12970	12990	12970	91
503	20250102	105500	283418870	12980	12980	12990	12980	104
504	20250102	105400	282068480	12990	12990	12990	12990	131
505	20250102	105300	280366790	12990	12980	12990	12970	438
506	20250102	105200	274679650	12970	12970	12980	12960	312
507	20250102	105100	270633100	12990	12980	12990	12960	341
508	20250102	105000	266208630	12980	12970	12980	12970	49
509	20250102	104900	265572750	12960	12980	12990	12960	461
510	20250102	104800	259592090	12970	12960	12980	12960	193
511	20250102	104700	257088060	12960	12980	12990	12960	1101
512	20250102	104600	242796650	12980	12980	12990	12980	99
513	20250102	104500	241511150	12980	13020	13020	12980	1784
514	20250102	104400	218304370	13030	13030	13030	13020	204
515	20250102	104300	215646390	13030	13030	13040	13030	178
516	20250102	104200	213326580	13030	13040	13040	13030	30
517	20250102	104100	212935670	13040	13030	13040	13030	219
518	20250102	104000	210081630	13030	13040	13040	13030	80
519	20250102	103900	209038500	13050	13060	13060	13050	49
520	20250102	103800	208399040	13050	13040	13050	13040	83
521	20250102	103700	207316110	13050	13040	13050	13040	115
522	20250102	103600	205816460	13050	13040	13050	13040	63
523	20250102	103500	204994470	13040	13040	13040	13040	5
524	20250102	103400	204929270	13030	13040	13040	13030	49
525	20250102	103300	204290790	13040	13040	13040	13030	127
526	20250102	103200	202634910	13040	13040	13080	13040	29
527	20250102	103100	202256710	13030	13040	13050	13030	207
528	20250102	103000	199556230	13030	13030	13030	13030	23
529	20250102	102900	199256540	13030	13030	13030	13030	20
530	20250102	102800	198995940	13000	13000	13000	13000	45
531	20250102	102700	198410940	13000	13030	13030	13000	94
532	20250102	102600	197187020	13000	13030	13030	13000	17
533	20250102	102500	196965990	13030	13040	13040	13030	67
534	20250102	102400	196092660	13040	13040	13040	13040	0
535	20250102	102300	196092660	13040	13040	13040	13040	107
536	20250102	102200	194697380	13040	13040	13040	13040	58
537	20250102	102100	193941060	13130	13130	13130	13130	0
538	20250102	102000	193941060	13130	13050	13130	13050	21
539	20250102	101900	193666930	13050	13050	13050	13050	20
540	20250102	101800	193405930	13160	13000	13160	13000	2308
541	20250102	101700	163073770	13000	13020	13020	13000	89
542	20250102	101600	161916430	13070	13000	13070	13000	1168
543	20250102	101500	146718460	12980	12920	12980	12920	45
544	20250102	101400	146135200	12920	12930	12930	12920	21
545	20250102	101300	145863720	12990	12960	12990	12960	199
546	20250102	101200	143280450	12900	12900	12900	12900	23
547	20250102	101100	142983750	12980	12900	12980	12900	167
548	20250102	101000	140817370	12980	12930	12980	12930	880
549	20250102	100900	129412620	12870	12870	12870	12870	19
550	20250102	100800	129168090	12940	12930	12940	12930	294
551	20250102	100700	125366380	12850	12950	12950	12850	8293
552	20250102	100600	18584870	12950	12950	12950	12950	23
553	20250102	100500	18287020	12950	12950	12950	12950	1
554	20250102	100400	18274070	12950	12950	12990	12950	26
555	20250102	100300	17937170	12950	13000	13000	12900	522
556	20250102	100200	11194140	13000	13000	13000	13000	2
557	20250102	100100	11168140	12990	13050	13090	12990	418
558	20250102	100000	5721490	13050	13100	13100	13050	437