KissMeData/044990/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	192600	68552920	16040	16040	16040	16040	455
3	20250102	192500	68552920	16040	16040	16040	16040	0
4	20250102	192400	68552920	16040	16040	16040	16040	0
5	20250102	192300	68552920	16040	16040	16040	16040	0
6	20250102	192200	68552920	16040	16040	16040	16040	0
7	20250102	192100	68552920	16040	16040	16040	16040	0
8	20250102	192000	68552920	16040	16040	16040	16040	0
9	20250102	191900	68552920	16040	16040	16040	16040	0
10	20250102	191800	68552920	16040	16040	16040	16040	0
11	20250102	191700	68552920	16040	16040	16040	16040	0
12	20250102	191600	68552920	16040	16040	16040	16040	0
13	20250102	191500	68552920	16040	16040	16040	16040	0
14	20250102	191400	68552920	16040	16040	16040	16040	0
15	20250102	191300	68552920	16040	16040	16040	16040	0
16	20250102	191200	68552920	16040	16040	16040	16040	0
17	20250102	191100	68552920	16040	16040	16040	16040	0
18	20250102	191000	68552920	16040	16040	16040	16040	0
19	20250102	190900	68552920	16040	16040	16040	16040	0
20	20250102	190800	68552920	16040	16040	16040	16040	0
21	20250102	190700	68552920	16040	16040	16040	16040	0
22	20250102	190600	68552920	16040	16040	16040	16040	0
23	20250102	190500	68552920	16040	16040	16040	16040	0
24	20250102	190400	68552920	16040	16040	16040	16040	0
25	20250102	190300	68552920	16040	16040	16040	16040	0
26	20250102	190200	68552920	16040	16040	16040	16040	0
27	20250102	190100	68552920	16040	16040	16040	16040	0
28	20250102	190000	68552920	16040	16040	16040	16040	0
29	20250102	185900	68552920	16040	16040	16040	16040	0
30	20250102	185800	68552920	16040	16040	16040	16040	0
31	20250102	185700	68552920	16040	16040	16040	16040	0
32	20250102	185600	68552920	16040	16040	16040	16040	455
33	20250102	185500	68552920	16040	16040	16040	16040	0
34	20250102	185400	68552920	16040	16040	16040	16040	0
35	20250102	185300	68552920	16040	16040	16040	16040	0
36	20250102	185200	68552920	16040	16040	16040	16040	0
37	20250102	185100	68552920	16040	16040	16040	16040	0
38	20250102	185000	68552920	16040	16040	16040	16040	0
39	20250102	184900	68552920	16040	16040	16040	16040	0
40	20250102	184800	68552920	16040	16040	16040	16040	0
41	20250102	184700	68552920	16040	16040	16040	16040	0
42	20250102	184600	68552920	16040	16040	16040	16040	0
43	20250102	184500	68552920	16040	16040	16040	16040	0
44	20250102	184400	68552920	16040	16040	16040	16040	0
45	20250102	184300	68552920	16040	16040	16040	16040	0
46	20250102	184200	68552920	16040	16040	16040	16040	0
47	20250102	184100	68552920	16040	16040	16040	16040	0
48	20250102	184000	68552920	16040	16040	16040	16040	0
49	20250102	183900	68552920	16040	16040	16040	16040	0
50	20250102	183800	68552920	16040	16040	16040	16040	0
51	20250102	183700	68552920	16040	16040	16040	16040	0
52	20250102	183600	68552920	16040	16040	16040	16040	0
53	20250102	183500	68552920	16040	16040	16040	16040	0
54	20250102	183400	68552920	16040	16040	16040	16040	0
55	20250102	183300	68552920	16040	16040	16040	16040	0
56	20250102	183200	68552920	16040	16040	16040	16040	0
57	20250102	183100	68552920	16040	16040	16040	16040	0
58	20250102	183000	68552920	16040	16040	16040	16040	0
59	20250102	182900	68552920	16040	16040	16040	16040	0
60	20250102	182800	68552920	16040	16040	16040	16040	0
61	20250102	182700	68552920	16040	16040	16040	16040	0
62	20250102	182600	68552920	16040	16040	16040	16040	455
63	20250102	182500	68552920	16040	16040	16040	16040	0
64	20250102	182400	68552920	16040	16040	16040	16040	0
65	20250102	182300	68552920	16040	16040	16040	16040	0
66	20250102	182200	68552920	16040	16040	16040	16040	0
67	20250102	182100	68552920	16040	16040	16040	16040	0
68	20250102	182000	68552920	16040	16040	16040	16040	0
69	20250102	181900	68552920	16040	16040	16040	16040	0
70	20250102	181800	68552920	16040	16040	16040	16040	0
71	20250102	181700	68552920	16040	16040	16040	16040	0
72	20250102	181600	68552920	16040	16040	16040	16040	0
73	20250102	181500	68552920	16040	16040	16040	16040	0
74	20250102	181400	68552920	16040	16040	16040	16040	0
75	20250102	181300	68552920	16040	16040	16040	16040	0
76	20250102	181200	68552920	16040	16040	16040	16040	0
77	20250102	181100	68552920	16040	16040	16040	16040	0
78	20250102	181000	68552920	16040	16040	16040	16040	0
79	20250102	180900	68552920	16040	16040	16040	16040	0
80	20250102	180800	68552920	16040	16040	16040	16040	0
81	20250102	180700	68552920	16040	16040	16040	16040	0
82	20250102	180600	68552920	16040	16040	16040	16040	0
83	20250102	180500	68552920	16040	16040	16040	16040	0
84	20250102	180400	68552920	16040	16040	16040	16040	0
85	20250102	180300	68552920	16040	16040	16040	16040	0
86	20250102	180200	68552920	16040	16040	16040	16040	0
87	20250102	180100	68552920	16040	16040	16040	16040	0
88	20250102	180000	68552920	16040	16040	16040	16040	0
89	20250102	175900	68552920	16040	16040	16040	16040	0
90	20250102	175800	68552920	16040	16040	16040	16040	0
91	20250102	175700	68552920	16040	16040	16040	16040	0
92	20250102	175600	68552920	16040	16040	16040	16040	455
93	20250102	175500	68552920	16040	16040	16040	16040	0
94	20250102	175400	68552920	16040	16040	16040	16040	0
95	20250102	175300	68552920	16040	16040	16040	16040	0
96	20250102	175200	68552920	16040	16040	16040	16040	0
97	20250102	175100	68552920	16040	16040	16040	16040	0
98	20250102	175000	68552920	16040	16040	16040	16040	0
99	20250102	174900	68552920	16040	16040	16040	16040	0
100	20250102	174800	68552920	16040	16040	16040	16040	0
101	20250102	174700	68552920	16040	16040	16040	16040	0
102	20250102	174600	68552920	16040	16040	16040	16040	0
103	20250102	174500	68552920	16040	16040	16040	16040	0
104	20250102	174400	68552920	16040	16040	16040	16040	0
105	20250102	174300	68552920	16040	16040	16040	16040	0
106	20250102	174200	68552920	16040	16040	16040	16040	0
107	20250102	174100	68552920	16040	16040	16040	16040	0
108	20250102	174000	68552920	16040	16040	16040	16040	0
109	20250102	173900	68552920	16040	16040	16040	16040	0
110	20250102	173800	68552920	16040	16040	16040	16040	0
111	20250102	173700	68552920	16040	16040	16040	16040	0
112	20250102	173600	68552920	16040	16040	16040	16040	0
113	20250102	173500	68552920	16040	16040	16040	16040	0
114	20250102	173400	68552920	16040	16040	16040	16040	0
115	20250102	173300	68552920	16040	16040	16040	16040	0
116	20250102	173200	68552920	16040	16040	16040	16040	0
117	20250102	173100	68552920	16040	16040	16040	16040	0
118	20250102	173000	68552920	16040	16040	16040	16040	0
119	20250102	172900	68552920	16040	16040	16040	16040	0
120	20250102	172800	68552920	16040	16040	16040	16040	0
121	20250102	172700	68552920	16040	16040	16040	16040	0
122	20250102	172600	68552920	16040	16040	16040	16040	455
123	20250102	172500	68552920	16040	16040	16040	16040	0
124	20250102	172400	68552920	16040	16040	16040	16040	0
125	20250102	172300	68552920	16040	16040	16040	16040	0
126	20250102	172200	68552920	16040	16040	16040	16040	0
127	20250102	172100	68552920	16040	16040	16040	16040	0
128	20250102	172000	68552920	16040	16040	16040	16040	0
129	20250102	171900	68552920	16040	16040	16040	16040	0
130	20250102	171800	68552920	16040	16040	16040	16040	0
131	20250102	171700	68552920	16040	16040	16040	16040	0
132	20250102	171600	68552920	16040	16040	16040	16040	0
133	20250102	171500	68552920	16040	16040	16040	16040	0
134	20250102	171400	68552920	16040	16040	16040	16040	0
135	20250102	171300	68552920	16040	16040	16040	16040	0
136	20250102	171200	68552920	16040	16040	16040	16040	0
137	20250102	171100	68552920	16040	16040	16040	16040	0
138	20250102	171000	68552920	16040	16040	16040	16040	0
139	20250102	170900	68552920	16040	16040	16040	16040	0
140	20250102	170800	68552920	16040	16040	16040	16040	0
141	20250102	170700	68552920	16040	16040	16040	16040	0
142	20250102	170600	68552920	16040	16040	16040	16040	0
143	20250102	170500	68552920	16040	16040	16040	16040	0
144	20250102	170400	68552920	16040	16040	16040	16040	0
145	20250102	170300	68552920	16040	16040	16040	16040	0
146	20250102	170200	68552920	16040	16040	16040	16040	0
147	20250102	170100	68552920	16040	16040	16040	16040	0
148	20250102	170000	68552920	16040	16040	16040	16040	0
149	20250102	165900	68552920	16040	16040	16040	16040	0
150	20250102	165800	68552920	16040	16040	16040	16040	0
151	20250102	165700	68552920	16040	16040	16040	16040	0
152	20250102	165600	68552920	16040	16040	16040	16040	455
153	20250102	165500	68552920	16040	16040	16040	16040	0
154	20250102	165400	68552920	16040	16040	16040	16040	0
155	20250102	165300	68552920	16040	16040	16040	16040	0
156	20250102	165200	68552920	16040	16040	16040	16040	0
157	20250102	165100	68552920	16040	16040	16040	16040	0
158	20250102	165000	68552920	16040	16040	16040	16040	0
159	20250102	164900	68552920	16040	16040	16040	16040	0
160	20250102	164800	68552920	16040	16040	16040	16040	0
161	20250102	164700	68552920	16040	16040	16040	16040	0
162	20250102	164600	68552920	16040	16040	16040	16040	0
163	20250102	164500	68552920	16040	16040	16040	16040	0
164	20250102	164400	68552920	16040	16040	16040	16040	0
165	20250102	164300	68552920	16040	16040	16040	16040	0
166	20250102	164200	68552920	16040	16040	16040	16040	0
167	20250102	164100	68552920	16040	16040	16040	16040	0
168	20250102	164000	68552920	16040	16040	16040	16040	0
169	20250102	163900	68552920	16040	16040	16040	16040	0
170	20250102	163800	68552920	16040	16040	16040	16040	0
171	20250102	163700	68552920	16040	16040	16040	16040	0
172	20250102	163600	68552920	16040	16040	16040	16040	0
173	20250102	163500	68552920	16040	16040	16040	16040	0
174	20250102	163400	68552920	16040	16040	16040	16040	0
175	20250102	163300	68552920	16040	16040	16040	16040	0
176	20250102	163200	68552920	16040	16040	16040	16040	0
177	20250102	163100	68552920	16040	16040	16040	16040	0
178	20250102	163000	68552920	16040	16040	16040	16040	0
179	20250102	162900	68552920	16040	16040	16040	16040	0
180	20250102	162800	68552920	16040	16040	16040	16040	0
181	20250102	162700	68552920	16040	16040	16040	16040	0
182	20250102	162600	68552920	16040	16040	16040	16040	455
183	20250102	162500	68552920	16040	16040	16040	16040	0
184	20250102	162400	68552920	16040	16040	16040	16040	0
185	20250102	162300	68552920	16040	16040	16040	16040	0
186	20250102	162200	68552920	16040	16040	16040	16040	0
187	20250102	162100	68552920	16040	16040	16040	16040	0
188	20250102	162000	68552920	16040	16040	16040	16040	0
189	20250102	161900	68552920	16040	16040	16040	16040	0
190	20250102	161800	68552920	16040	16040	16040	16040	0
191	20250102	161700	68552920	16040	16040	16040	16040	0
192	20250102	161600	68552920	16040	16040	16040	16040	0
193	20250102	161500	68552920	16040	16040	16040	16040	0
194	20250102	161400	68552920	16040	16040	16040	16040	0
195	20250102	161300	68552920	16040	16040	16040	16040	0
196	20250102	161200	68552920	16040	16040	16040	16040	0
197	20250102	161100	68552920	16040	16040	16040	16040	0
198	20250102	161000	68552920	16040	16040	16040	16040	0
199	20250102	160900	68552920	16040	16040	16040	16040	0
200	20250102	160800	68552920	16040	16040	16040	16040	0
201	20250102	160700	68552920	16040	16040	16040	16040	0
202	20250102	160600	68552920	16040	16040	16040	16040	0
203	20250102	160500	68552920	16040	16040	16040	16040	0
204	20250102	160400	68552920	16040	16040	16040	16040	0
205	20250102	160300	68552920	16040	16040	16040	16040	0
206	20250102	160200	68552920	16040	16040	16040	16040	0
207	20250102	160100	68552920	16040	16040	16040	16040	0
208	20250102	160000	68552920	16040	16040	16040	16040	0
209	20250102	155900	68552920	16040	16040	16040	16040	0
210	20250102	155800	68552920	16040	16040	16040	16040	0
211	20250102	155700	68552920	16040	16040	16040	16040	0
212	20250102	155600	68552920	16040	16040	16040	16040	455
213	20250102	155500	68552920	16040	16040	16040	16040	0
214	20250102	155400	68552920	16040	16040	16040	16040	0
215	20250102	155300	68552920	16040	16040	16040	16040	0
216	20250102	155200	68552920	16040	16040	16040	16040	0
217	20250102	155100	68552920	16040	16040	16040	16040	0
218	20250102	155000	68552920	16040	16040	16040	16040	0
219	20250102	154900	68552920	16040	16040	16040	16040	0
220	20250102	154800	68552920	16040	16040	16040	16040	0
221	20250102	154700	68552920	16040	16040	16040	16040	0
222	20250102	154600	68552920	16040	16040	16040	16040	0
223	20250102	154500	68552920	16040	16040	16040	16040	0
224	20250102	154400	68552920	16040	16040	16040	16040	0
225	20250102	154300	68552920	16040	16040	16040	16040	0
226	20250102	154200	68552920	16040	16040	16040	16040	0
227	20250102	154100	68552920	16040	16040	16040	16040	0
228	20250102	154000	68552920	16040	16040	16040	16040	0
229	20250102	153900	68552920	16040	16040	16040	16040	0
230	20250102	153800	68552920	16040	16040	16040	16040	0
231	20250102	153700	68552920	16040	16040	16040	16040	0
232	20250102	153600	68552920	16040	16040	16040	16040	0
233	20250102	153500	68552920	16040	16040	16040	16040	0
234	20250102	153400	68552920	16040	16040	16040	16040	0
235	20250102	153300	68552920	16040	16040	16040	16040	0
236	20250102	153200	68552920	16040	16040	16040	16040	0
237	20250102	153100	68552920	16040	16040	16040	16040	0
238	20250102	153000	68552920	16040	16040	16040	16040	455
239	20250102	152900	61254720	16030	16030	16030	16030	0
240	20250102	152800	61254720	16030	16030	16030	16030	0
241	20250102	152700	61254720	16030	16030	16030	16030	0
242	20250102	152600	61254720	16030	16030	16030	16030	0
243	20250102	152500	61254720	16030	16030	16030	16030	0
244	20250102	152400	61254720	16030	16030	16030	16030	0
245	20250102	152300	61254720	16030	16030	16030	16030	0
246	20250102	152200	61254720	16030	16030	16030	16030	0
247	20250102	152100	61254720	16030	16030	16030	16030	0
248	20250102	152000	61254720	16030	16030	16030	16030	0
249	20250102	151900	61254720	16030	15920	16030	15910	148
250	20250102	151800	58897330	15930	16020	16040	15920	397
251	20250102	151700	52574830	15950	15950	15950	15950	1
252	20250102	151600	52558880	15920	15980	16040	15920	255
253	20250102	151500	48485260	15970	15970	15970	15970	71
254	20250102	151400	47351390	15970	15970	15970	15970	15
255	20250102	151300	47111840	15980	15980	15980	15980	10
256	20250102	151200	46952040	15980	15980	15980	15980	0
257	20250102	151100	46952040	15980	15980	15980	15980	0
258	20250102	151000	46952040	15980	15980	15980	15980	4
259	20250102	150900	46888120	15970	15970	15970	15970	0
260	20250102	150800	46888120	15970	15970	15970	15970	1
261	20250102	150700	46872150	15980	15980	15980	15980	0
262	20250102	150600	46872150	15980	15980	15980	15980	0
263	20250102	150500	46872150	15980	15980	15980	15980	0
264	20250102	150400	46872150	15980	15980	15980	15980	1
265	20250102	150300	46856170	15980	15980	15980	15980	2
266	20250102	150200	46824210	15980	15980	15980	15980	1
267	20250102	150100	46808230	15970	15970	15970	15970	1
268	20250102	150000	46792260	15980	15980	15980	15980	1
269	20250102	145900	46776280	15980	15980	15980	15980	0
270	20250102	145800	46776280	15980	15980	15980	15980	0
271	20250102	145700	46776280	15980	15980	15980	15980	0
272	20250102	145600	46776280	15980	15980	15980	15980	0
273	20250102	145500	46776280	15980	15980	15980	15980	0
274	20250102	145400	46776280	15980	15980	15980	15980	5
275	20250102	145300	46696380	15980	15980	15980	15980	0
276	20250102	145200	46696380	15980	15980	15980	15980	8
277	20250102	145100	46568540	15980	15980	15980	15980	1
278	20250102	145000	46552560	15980	15980	15980	15980	1
279	20250102	144900	46536580	15950	15950	15950	15950	0
280	20250102	144800	46536580	15950	15950	15950	15950	0
281	20250102	144700	46536580	15950	15950	15950	15950	0
282	20250102	144600	46536580	15950	15950	15950	15950	0
283	20250102	144500	46536580	15950	15950	15950	15950	0
284	20250102	144400	46536580	15950	15950	15950	15950	0
285	20250102	144300	46536580	15950	15950	15950	15950	0
286	20250102	144200	46536580	15950	15950	15950	15950	0
287	20250102	144100	46536580	15950	15950	15950	15950	0
288	20250102	144000	46536580	15950	15950	15950	15950	0
289	20250102	143900	46536580	15950	15950	15950	15950	1
290	20250102	143800	46520630	15950	15950	15950	15950	0
291	20250102	143700	46520630	15950	15950	15950	15950	0
292	20250102	143600	46520630	15950	15950	15950	15950	0
293	20250102	143500	46520630	15950	15950	15950	15950	1
294	20250102	143400	46504680	15970	15970	15970	15970	0
295	20250102	143300	46504680	15970	15970	15970	15970	0
296	20250102	143200	46504680	15970	15970	15970	15970	1
297	20250102	143100	46488710	15970	15970	15970	15970	0
298	20250102	143000	46488710	15970	15970	15970	15970	0
299	20250102	142900	46488710	15970	15970	15970	15970	0
300	20250102	142800	46488710	15970	15970	15970	15970	0
301	20250102	142700	46488710	15970	15970	15970	15970	0
302	20250102	142600	46488710	15970	15970	15970	15970	0
303	20250102	142500	46488710	15970	15970	15970	15970	0
304	20250102	142400	46488710	15970	15970	15970	15970	0
305	20250102	142300	46488710	15970	15970	15970	15970	1
306	20250102	142200	46472740	15980	15980	15980	15980	0
307	20250102	142100	46472740	15980	15980	15980	15980	0
308	20250102	142000	46472740	15980	15980	15980	15980	0
309	20250102	141900	46472740	15980	15980	15980	15980	0
310	20250102	141800	46472740	15980	15980	15980	15980	0
311	20250102	141700	46472740	15980	15980	15980	15980	0
312	20250102	141600	46472740	15980	15980	15980	15980	0
313	20250102	141500	46472740	15980	15980	15980	15980	0
314	20250102	141400	46472740	15980	15980	15980	15980	0
315	20250102	141300	46472740	15980	15980	15980	15980	0
316	20250102	141200	46472740	15980	15980	15980	15980	0
317	20250102	141100	46472740	15980	15980	15980	15980	0
318	20250102	141000	46472740	15980	15980	15980	15980	0
319	20250102	140900	46472740	15980	15980	15980	15980	0
320	20250102	140800	46472740	15980	15980	15980	15980	0
321	20250102	140700	46472740	15980	15980	15980	15980	0
322	20250102	140600	46472740	15980	15980	15980	15980	0
323	20250102	140500	46472740	15980	15980	15980	15980	0
324	20250102	140400	46472740	15980	15980	15980	15980	0
325	20250102	140300	46472740	15980	15980	15980	15980	0
326	20250102	140200	46472740	15980	15980	15980	15980	0
327	20250102	140100	46472740	15980	15970	15980	15970	5
328	20250102	140000	46392870	15980	15980	15980	15980	0
329	20250102	135900	46392870	15980	15980	15980	15980	0
330	20250102	135800	46392870	15980	15980	15980	15980	0
331	20250102	135700	46392870	15980	15980	15980	15980	0
332	20250102	135600	46392870	15980	15980	15980	15980	0
333	20250102	135500	46392870	15980	15980	15980	15980	1
334	20250102	135400	46376890	15930	15930	15930	15930	0
335	20250102	135300	46376890	15930	15930	15930	15930	0
336	20250102	135200	46376890	15930	15930	15930	15930	0
337	20250102	135100	46376890	15930	15930	15930	15930	0
338	20250102	135000	46376890	15930	15930	15930	15930	0
339	20250102	134900	46376890	15930	15980	15980	15930	507
340	20250102	134800	38300330	15930	15930	15930	15930	2
341	20250102	134700	38268470	15960	15960	15960	15960	0
342	20250102	134600	38268470	15960	15960	15960	15960	0
343	20250102	134500	38268470	15960	15960	15960	15960	0
344	20250102	134400	38268470	15960	15960	15960	15960	0
345	20250102	134300	38268470	15960	15960	15960	15960	1135
346	20250102	134200	20153870	15960	15960	15960	15960	0
347	20250102	134100	20153870	15960	15960	15960	15960	0
348	20250102	134000	20153870	15960	15960	15960	15960	0
349	20250102	133900	20153870	15960	15960	15960	15960	0
350	20250102	133800	20153870	15960	15960	15960	15960	0
351	20250102	133700	20153870	15960	15960	15960	15960	0
352	20250102	133600	20153870	15960	15960	15960	15960	2
353	20250102	133500	20121950	15940	15940	15940	15940	0
354	20250102	133400	20121950	15940	15980	15980	15940	66
355	20250102	133300	19068290	15960	15960	15960	15960	0
356	20250102	133200	19068290	15960	15960	15960	15960	0
357	20250102	133100	19068290	15960	15960	15960	15960	0
358	20250102	133000	19068290	15960	15960	15960	15960	0
359	20250102	132900	19068290	15960	15960	15960	15960	0
360	20250102	132800	19068290	15960	15960	15960	15960	0
361	20250102	132700	19068290	15960	15970	15970	15960	8
362	20250102	132600	18940600	15960	15960	15960	15960	0
363	20250102	132500	18940600	15960	15960	15960	15960	0
364	20250102	132400	18940600	15960	15960	15960	15960	0
365	20250102	132300	18940600	15960	15960	15960	15960	0
366	20250102	132200	18940600	15960	15960	15960	15960	0
367	20250102	132100	18940600	15960	15960	15960	15960	0
368	20250102	132000	18940600	15960	15960	15960	15960	0
369	20250102	131900	18940600	15960	15960	15960	15960	0
370	20250102	131800	18940600	15960	15960	15960	15960	0
371	20250102	131700	18940600	15960	15960	15960	15960	0
372	20250102	131600	18940600	15960	15960	15960	15960	0
373	20250102	131500	18940600	15960	15960	15960	15960	0
374	20250102	131400	18940600	15960	15960	15960	15960	9
375	20250102	131300	18796960	15960	15960	15960	15960	0
376	20250102	131200	18796960	15960	15960	15960	15960	0
377	20250102	131100	18796960	15960	15960	15960	15960	0
378	20250102	131000	18796960	15960	15960	15960	15960	0
379	20250102	130900	18796960	15960	15960	15960	15960	0
380	20250102	130800	18796960	15960	15960	15960	15960	0
381	20250102	130700	18796960	15960	15960	15960	15960	0
382	20250102	130600	18796960	15960	15960	15960	15960	0
383	20250102	130500	18796960	15960	15960	15960	15960	0
384	20250102	130400	18796960	15960	15960	15960	15960	0
385	20250102	130300	18796960	15960	15960	15960	15960	0
386	20250102	130200	18796960	15960	15960	15960	15960	0
387	20250102	130100	18796960	15960	15960	15960	15960	0
388	20250102	130000	18796960	15960	15960	15960	15960	0
389	20250102	125900	18796960	15960	15960	15960	15960	0
390	20250102	125800	18796960	15960	15960	15960	15960	0
391	20250102	125700	18796960	15960	15960	15960	15960	0
392	20250102	125600	18796960	15960	15960	15960	15960	1
393	20250102	125500	18781000	15980	15980	15980	15980	0
394	20250102	125400	18781000	15980	15980	15980	15980	0
395	20250102	125300	18781000	15980	15980	15980	15980	0
396	20250102	125200	18781000	15980	15980	15980	15980	0
397	20250102	125100	18781000	15980	15980	15980	15980	15
398	20250102	125000	18541300	15960	15960	15960	15960	0
399	20250102	124900	18541300	15960	15960	15960	15960	0
400	20250102	124800	18541300	15960	15960	15960	15960	0
401	20250102	124700	18541300	15960	15960	15960	15960	5
402	20250102	124600	18461500	15960	15960	15960	15960	0
403	20250102	124500	18461500	15960	15960	15960	15960	0
404	20250102	124400	18461500	15960	15960	15960	15960	0
405	20250102	124300	18461500	15960	15960	15960	15960	0
406	20250102	124200	18461500	15960	15960	15960	15960	0
407	20250102	124100	18461500	15960	15970	15970	15960	3
408	20250102	124000	18413610	15980	15980	15980	15980	0
409	20250102	123900	18413610	15980	15980	15980	15980	2
410	20250102	123800	18381650	15980	16000	16000	15970	23
411	20250102	123700	18014090	16070	16070	16070	16070	0
412	20250102	123600	18014090	16070	16070	16070	16070	0
413	20250102	123500	18014090	16070	16070	16070	16070	0
414	20250102	123400	18014090	16070	16070	16070	16070	0
415	20250102	123300	18014090	16070	16070	16070	16070	0
416	20250102	123200	18014090	16070	16070	16070	16070	1
417	20250102	123100	17998020	16080	16080	16080	16080	0
418	20250102	123000	17998020	16080	15970	16080	15970	2
419	20250102	122900	17965970	15970	15970	15970	15970	0
420	20250102	122800	17965970	15970	15970	15970	15970	0
421	20250102	122700	17965970	15970	15970	15970	15970	0
422	20250102	122600	17965970	15970	15970	15970	15970	0
423	20250102	122500	17965970	15970	15970	15970	15970	0
424	20250102	122400	17965970	15970	15970	15970	15970	0
425	20250102	122300	17965970	15970	15970	15970	15970	0
426	20250102	122200	17965970	15970	15970	15970	15970	0
427	20250102	122100	17965970	15970	15970	15970	15970	1
428	20250102	122000	17950000	15980	15980	15980	15980	1
429	20250102	121900	17934020	15970	15970	15970	15970	0
430	20250102	121800	17934020	15970	15970	15970	15970	0
431	20250102	121700	17934020	15970	15970	15970	15970	0
432	20250102	121600	17934020	15970	15970	15970	15970	0
433	20250102	121500	17934020	15970	15970	15970	15970	3
434	20250102	121400	17886110	16080	16080	16080	16080	0
435	20250102	121300	17886110	16080	16080	16080	16080	0
436	20250102	121200	17886110	16080	16080	16080	16080	0
437	20250102	121100	17886110	16080	16080	16080	16080	0
438	20250102	121000	17886110	16080	16080	16080	16080	0
439	20250102	120900	17886110	16080	16080	16080	16080	0
440	20250102	120800	17886110	16080	16080	16080	16080	1
441	20250102	120700	17870030	15970	15970	15970	15970	1
442	20250102	120600	17854060	15970	15970	15970	15970	0
443	20250102	120500	17854060	15970	15970	15970	15970	0
444	20250102	120400	17854060	15970	15970	15970	15970	0
445	20250102	120300	17854060	15970	15970	15970	15970	2
446	20250102	120200	17822120	16090	16090	16090	16090	1
447	20250102	120100	17806030	16100	16100	16100	16100	0
448	20250102	120000	17806030	16100	16100	16100	16100	0
449	20250102	115900	17806030	16100	16100	16100	16100	0
450	20250102	115800	17806030	16100	16100	16100	16100	1
451	20250102	115700	17789930	15950	15950	15950	15950	0
452	20250102	115600	17789930	15950	15950	15950	15950	0
453	20250102	115500	17789930	15950	15950	15950	15950	0
454	20250102	115400	17789930	15950	15950	15950	15950	0
455	20250102	115300	17789930	15950	15950	15950	15950	0
456	20250102	115200	17789930	15950	15950	15950	15950	0
457	20250102	115100	17789930	15950	15950	15950	15950	0
458	20250102	115000	17789930	15950	15950	15950	15950	0
459	20250102	114900	17789930	15950	15950	15950	15950	0
460	20250102	114800	17789930	15950	15950	15950	15950	0
461	20250102	114700	17789930	15950	15950	15950	15950	0
462	20250102	114600	17789930	15950	15950	15950	15950	0
463	20250102	114500	17789930	15950	15950	15950	15950	0
464	20250102	114400	17789930	15950	15950	15950	15950	0
465	20250102	114300	17789930	15950	15950	15950	15950	1
466	20250102	114200	17773980	15960	15960	15960	15960	1
467	20250102	114100	17758020	15950	15950	15950	15950	0
468	20250102	114000	17758020	15950	15950	15950	15950	0
469	20250102	113900	17758020	15950	15950	15950	15950	0
470	20250102	113800	17758020	15950	15950	15950	15950	0
471	20250102	113700	17758020	15950	15950	15950	15950	0
472	20250102	113600	17758020	15950	15950	15950	15950	0
473	20250102	113500	17758020	15950	15950	15950	15950	0
474	20250102	113400	17758020	15950	15950	15950	15950	0
475	20250102	113300	17758020	15950	15950	15950	15950	0
476	20250102	113200	17758020	15950	15950	15950	15950	2
477	20250102	113100	17726120	15950	15950	15950	15950	0
478	20250102	113000	17726120	15950	15950	15950	15950	0
479	20250102	112900	17726120	15950	15950	15950	15950	0
480	20250102	112800	17726120	15950	15950	15950	15950	0
481	20250102	112700	17726120	15950	15950	15950	15950	0
482	20250102	112600	17726120	15950	15950	15950	15950	2
483	20250102	112500	17694220	16120	16120	16120	16120	1
484	20250102	112400	17678100	15930	15930	15930	15930	0
485	20250102	112300	17678100	15930	15930	15930	15930	1
486	20250102	112200	17662170	16000	16020	16020	16000	109
487	20250102	112100	15917250	16130	16130	16130	16130	0
488	20250102	112000	15917250	16130	16130	16130	16130	2
489	20250102	111900	15884990	16020	16040	16040	16020	7
490	20250102	111800	15772830	16040	16040	16040	16040	0
491	20250102	111700	15772830	16040	16040	16040	16040	4
492	20250102	111600	15708670	16040	16040	16040	16040	15
493	20250102	111500	15468070	16040	16040	16040	16040	1
494	20250102	111400	15452030	16040	16040	16040	16040	1
495	20250102	111300	15435990	16150	16150	16150	16150	0
496	20250102	111200	15435990	16150	16150	16150	16150	0
497	20250102	111100	15435990	16150	16150	16150	16150	1
498	20250102	111000	15419840	16150	16050	16150	16050	11
499	20250102	110900	15242690	16050	16050	16050	16050	0
500	20250102	110800	15242690	16050	16050	16050	16050	0
501	20250102	110700	15242690	16050	16050	16050	16050	0
502	20250102	110600	15242690	16050	16050	16050	16050	0
503	20250102	110500	15242690	16050	16050	16050	16050	0
504	20250102	110400	15242690	16050	16050	16050	16050	0
505	20250102	110300	15242690	16050	16050	16050	16050	104
506	20250102	110200	13573490	16050	16050	16050	16050	73
507	20250102	110100	12401840	16050	16050	16050	16050	50
508	20250102	110000	11599340	16130	16130	16130	16130	0
509	20250102	105900	11599340	16130	16130	16130	16130	0
510	20250102	105800	11599340	16130	16130	16130	16130	0
511	20250102	105700	11599340	16130	16130	16130	16130	3
512	20250102	105600	11550950	16130	16130	16130	16130	0
513	20250102	105500	11550950	16130	16130	16130	16130	0
514	20250102	105400	11550950	16130	16130	16130	16130	0
515	20250102	105300	11550950	16130	16130	16130	16130	0
516	20250102	105200	11550950	16130	16140	16140	16130	7
517	20250102	105100	11438020	16160	16160	16160	16160	65
518	20250102	105000	10387620	16180	16180	16180	16180	0
519	20250102	104900	10387620	16180	16180	16180	16180	0
520	20250102	104800	10387620	16180	16180	16180	16180	5
521	20250102	104700	10306720	16180	16180	16180	16180	0
522	20250102	104600	10306720	16180	16180	16180	16180	2
523	20250102	104500	10274360	16170	16170	16170	16170	1
524	20250102	104400	10258190	16170	16170	16170	16170	1
525	20250102	104300	10242020	16170	16170	16170	16170	0
526	20250102	104200	10242020	16170	16150	16170	16150	99
527	20250102	104100	8641210	16170	16170	16170	16170	0
528	20250102	104000	8641210	16170	16150	16170	16150	60
529	20250102	103900	7671580	16140	16140	16140	16140	0
530	20250102	103800	7671580	16140	16140	16140	16140	5
531	20250102	103700	7590880	16150	16130	16150	16130	23
532	20250102	103600	7219510	16130	16130	16130	16130	0
533	20250102	103500	7219510	16130	16130	16130	16130	14
534	20250102	103400	6993690	16130	16130	16130	16120	11
535	20250102	103300	6816270	16130	16130	16130	16130	1
536	20250102	103200	6800140	16150	16150	16150	16150	0
537	20250102	103100	6800140	16150	16150	16150	16150	0
538	20250102	103000	6800140	16150	16150	16150	16150	1
539	20250102	102900	6783990	16150	16150	16150	16150	0
540	20250102	102800	6783990	16150	16150	16150	16150	0
541	20250102	102700	6783990	16150	16150	16150	16150	0
542	20250102	102600	6783990	16150	16150	16150	16150	0
543	20250102	102500	6783990	16150	16150	16150	16150	0
544	20250102	102400	6783990	16150	16150	16150	16150	0
545	20250102	102300	6783990	16150	16150	16150	16150	1
546	20250102	102200	6767840	16150	16150	16150	16150	0
547	20250102	102100	6767840	16150	16150	16150	16150	0
548	20250102	102000	6767840	16150	16030	16150	16030	7
549	20250102	101900	6655280	16030	16030	16030	16030	1
550	20250102	101800	6639250	16010	16010	16010	16010	0
551	20250102	101700	6639250	16010	16010	16010	16010	1
552	20250102	101600	6623240	16000	16000	16000	16000	4
553	20250102	101500	6559240	16000	16000	16000	16000	0
554	20250102	101400	6559240	16000	16000	16000	16000	0
555	20250102	101300	6559240	16000	16000	16000	16000	3
556	20250102	101200	6511240	16000	16000	16000	16000	0
557	20250102	101100	6511240	16000	16000	16000	16000	0
558	20250102	101000	6511240	16000	16000	16000	16000	0
559	20250102	100900	6511240	16000	16000	16000	16000	6
560	20250102	100800	6415240	15840	15840	15840	15840	0
561	20250102	100700	6415240	15840	15840	15840	15840	398
562	20250102	100600	110920	15840	15840	15840	15840	3
563	20250102	100500	63400	15850	15850	15850	15850	0
564	20250102	100400	63400	15850	15850	15850	15850	0
565	20250102	100300	63400	15850	15850	15850	15850	0
566	20250102	100200	63400	15850	15850	15850	15850	0
567	20250102	100100	63400	15850	15850	15850	15850	0
568	20250102	100000	63400	15850	15850	15850	15850	4