KissMeData/092130/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	200400	169662620	12960	12960	12960	12960	43
3	20250103	200300	169662620	12960	12960	12960	12960	0
4	20250103	200200	169662620	12960	12960	12960	12960	0
5	20250103	200100	169662620	12960	12960	12960	12960	0
6	20250103	200000	169662620	12960	12960	12960	12960	0
7	20250103	195900	169662620	12960	12960	12960	12960	0
8	20250103	195800	169662620	12960	12960	12960	12960	0
9	20250103	195700	169662620	12960	12960	12960	12960	0
10	20250103	195600	169662620	12960	12960	12960	12960	0
11	20250103	195500	169662620	12960	12960	12960	12960	0
12	20250103	195400	169662620	12960	12960	12960	12960	0
13	20250103	195300	169662620	12960	12960	12960	12960	0
14	20250103	195200	169662620	12960	12960	12960	12960	0
15	20250103	195100	169662620	12960	12960	12960	12960	0
16	20250103	195000	169662620	12960	12960	12960	12960	0
17	20250103	194900	169662620	12960	12960	12960	12960	0
18	20250103	194800	169662620	12960	12960	12960	12960	0
19	20250103	194700	169662620	12960	12960	12960	12960	0
20	20250103	194600	169662620	12960	12960	12960	12960	0
21	20250103	194500	169662620	12960	12960	12960	12960	0
22	20250103	194400	169662620	12960	12960	12960	12960	0
23	20250103	194300	169662620	12960	12960	12960	12960	0
24	20250103	194200	169662620	12960	12960	12960	12960	0
25	20250103	194100	169662620	12960	12960	12960	12960	0
26	20250103	194000	169662620	12960	12960	12960	12960	0
27	20250103	193900	169662620	12960	12960	12960	12960	0
28	20250103	193800	169662620	12960	12960	12960	12960	0
29	20250103	193700	169662620	12960	12960	12960	12960	0
30	20250103	193600	169662620	12960	12960	12960	12960	0
31	20250103	193500	169662620	12960	12960	12960	12960	0
32	20250103	193400	169662620	12960	12960	12960	12960	43
33	20250103	193300	169662620	12960	12960	12960	12960	0
34	20250103	193200	169662620	12960	12960	12960	12960	0
35	20250103	193100	169662620	12960	12960	12960	12960	0
36	20250103	193000	169662620	12960	12960	12960	12960	0
37	20250103	192900	169662620	12960	12960	12960	12960	0
38	20250103	192800	169662620	12960	12960	12960	12960	0
39	20250103	192700	169662620	12960	12960	12960	12960	0
40	20250103	192600	169662620	12960	12960	12960	12960	0
41	20250103	192500	169662620	12960	12960	12960	12960	0
42	20250103	192400	169662620	12960	12960	12960	12960	0
43	20250103	192300	169662620	12960	12960	12960	12960	0
44	20250103	192200	169662620	12960	12960	12960	12960	0
45	20250103	192100	169662620	12960	12960	12960	12960	0
46	20250103	192000	169662620	12960	12960	12960	12960	0
47	20250103	191900	169662620	12960	12960	12960	12960	0
48	20250103	191800	169662620	12960	12960	12960	12960	0
49	20250103	191700	169662620	12960	12960	12960	12960	0
50	20250103	191600	169662620	12960	12960	12960	12960	0
51	20250103	191500	169662620	12960	12960	12960	12960	0
52	20250103	191400	169662620	12960	12960	12960	12960	0
53	20250103	191300	169662620	12960	12960	12960	12960	0
54	20250103	191200	169662620	12960	12960	12960	12960	0
55	20250103	191100	169662620	12960	12960	12960	12960	0
56	20250103	191000	169662620	12960	12960	12960	12960	0
57	20250103	190900	169662620	12960	12960	12960	12960	0
58	20250103	190800	169662620	12960	12960	12960	12960	0
59	20250103	190700	169662620	12960	12960	12960	12960	0
60	20250103	190600	169662620	12960	12960	12960	12960	0
61	20250103	190500	169662620	12960	12960	12960	12960	0
62	20250103	190400	169662620	12960	12960	12960	12960	43
63	20250103	190300	169662620	12960	12960	12960	12960	0
64	20250103	190200	169662620	12960	12960	12960	12960	0
65	20250103	190100	169662620	12960	12960	12960	12960	0
66	20250103	190000	169662620	12960	12960	12960	12960	0
67	20250103	185900	169662620	12960	12960	12960	12960	0
68	20250103	185800	169662620	12960	12960	12960	12960	0
69	20250103	185700	169662620	12960	12960	12960	12960	0
70	20250103	185600	169662620	12960	12960	12960	12960	0
71	20250103	185500	169662620	12960	12960	12960	12960	0
72	20250103	185400	169662620	12960	12960	12960	12960	0
73	20250103	185300	169662620	12960	12960	12960	12960	0
74	20250103	185200	169662620	12960	12960	12960	12960	0
75	20250103	185100	169662620	12960	12960	12960	12960	0
76	20250103	185000	169662620	12960	12960	12960	12960	0
77	20250103	184900	169662620	12960	12960	12960	12960	0
78	20250103	184800	169662620	12960	12960	12960	12960	0
79	20250103	184700	169662620	12960	12960	12960	12960	0
80	20250103	184600	169662620	12960	12960	12960	12960	0
81	20250103	184500	169662620	12960	12960	12960	12960	0
82	20250103	184400	169662620	12960	12960	12960	12960	0
83	20250103	184300	169662620	12960	12960	12960	12960	0
84	20250103	184200	169662620	12960	12960	12960	12960	0
85	20250103	184100	169662620	12960	12960	12960	12960	0
86	20250103	184000	169662620	12960	12960	12960	12960	0
87	20250103	183900	169662620	12960	12960	12960	12960	0
88	20250103	183800	169662620	12960	12960	12960	12960	0
89	20250103	183700	169662620	12960	12960	12960	12960	0
90	20250103	183600	169662620	12960	12960	12960	12960	0
91	20250103	183500	169662620	12960	12960	12960	12960	0
92	20250103	183400	169662620	12960	12960	12960	12960	43
93	20250103	183300	169662620	12960	12960	12960	12960	0
94	20250103	183200	169662620	12960	12960	12960	12960	0
95	20250103	183100	169662620	12960	12960	12960	12960	0
96	20250103	183000	169662620	12960	12960	12960	12960	0
97	20250103	182900	169662620	12960	12960	12960	12960	0
98	20250103	182800	169662620	12960	12960	12960	12960	0
99	20250103	182700	169662620	12960	12960	12960	12960	0
100	20250103	182600	169662620	12960	12960	12960	12960	0
101	20250103	182500	169662620	12960	12960	12960	12960	0
102	20250103	182400	169662620	12960	12960	12960	12960	0
103	20250103	182300	169662620	12960	12960	12960	12960	0
104	20250103	182200	169662620	12960	12960	12960	12960	0
105	20250103	182100	169662620	12960	12960	12960	12960	0
106	20250103	182000	169662620	12960	12960	12960	12960	0
107	20250103	181900	169662620	12960	12960	12960	12960	0
108	20250103	181800	169662620	12960	12960	12960	12960	0
109	20250103	181700	169662620	12960	12960	12960	12960	0
110	20250103	181600	169662620	12960	12960	12960	12960	0
111	20250103	181500	169662620	12960	12960	12960	12960	0
112	20250103	181400	169662620	12960	12960	12960	12960	0
113	20250103	181300	169662620	12960	12960	12960	12960	0
114	20250103	181200	169662620	12960	12960	12960	12960	0
115	20250103	181100	169662620	12960	12960	12960	12960	0
116	20250103	181000	169662620	12960	12960	12960	12960	0
117	20250103	180900	169662620	12960	12960	12960	12960	0
118	20250103	180800	169662620	12960	12960	12960	12960	0
119	20250103	180700	169662620	12960	12960	12960	12960	0
120	20250103	180600	169662620	12960	12960	12960	12960	0
121	20250103	180500	169662620	12960	12960	12960	12960	0
122	20250103	180400	169662620	12960	12960	12960	12960	43
123	20250103	180300	169662620	12960	12960	12960	12960	0
124	20250103	180200	169662620	12960	12960	12960	12960	0
125	20250103	180100	169662620	12960	12960	12960	12960	0
126	20250103	180000	169662620	12960	12960	12960	12960	0
127	20250103	175900	169662620	12960	12960	12960	12960	0
128	20250103	175800	169662620	12960	12960	12960	12960	0
129	20250103	175700	169662620	12960	12960	12960	12960	0
130	20250103	175600	169662620	12960	12960	12960	12960	0
131	20250103	175500	169662620	12960	12960	12960	12960	0
132	20250103	175400	169662620	12960	12960	12960	12960	0
133	20250103	175300	169662620	12960	12960	12960	12960	0
134	20250103	175200	169662620	12960	12960	12960	12960	0
135	20250103	175100	169662620	12960	12960	12960	12960	0
136	20250103	175000	169662620	12960	12960	12960	12960	0
137	20250103	174900	169662620	12960	12960	12960	12960	0
138	20250103	174800	169662620	12960	12960	12960	12960	0
139	20250103	174700	169662620	12960	12960	12960	12960	0
140	20250103	174600	169662620	12960	12960	12960	12960	0
141	20250103	174500	169662620	12960	12960	12960	12960	0
142	20250103	174400	169662620	12960	12960	12960	12960	0
143	20250103	174300	169662620	12960	12960	12960	12960	0
144	20250103	174200	169662620	12960	12960	12960	12960	0
145	20250103	174100	169662620	12960	12960	12960	12960	0
146	20250103	174000	169662620	12960	12960	12960	12960	0
147	20250103	173900	169662620	12960	12960	12960	12960	0
148	20250103	173800	169662620	12960	12960	12960	12960	0
149	20250103	173700	169662620	12960	12960	12960	12960	0
150	20250103	173600	169662620	12960	12960	12960	12960	0
151	20250103	173500	169662620	12960	12960	12960	12960	0
152	20250103	173400	169662620	12960	12960	12960	12960	43
153	20250103	173300	169662620	12960	12960	12960	12960	0
154	20250103	173200	169662620	12960	12960	12960	12960	0
155	20250103	173100	169662620	12960	12960	12960	12960	0
156	20250103	173000	169662620	12960	12960	12960	12960	0
157	20250103	172900	169662620	12960	12960	12960	12960	0
158	20250103	172800	169662620	12960	12960	12960	12960	0
159	20250103	172700	169662620	12960	12960	12960	12960	0
160	20250103	172600	169662620	12960	12960	12960	12960	0
161	20250103	172500	169662620	12960	12960	12960	12960	0
162	20250103	172400	169662620	12960	12960	12960	12960	0
163	20250103	172300	169662620	12960	12960	12960	12960	0
164	20250103	172200	169662620	12960	12960	12960	12960	0
165	20250103	172100	169662620	12960	12960	12960	12960	0
166	20250103	172000	169662620	12960	12960	12960	12960	0
167	20250103	171900	169662620	12960	12960	12960	12960	0
168	20250103	171800	169662620	12960	12960	12960	12960	0
169	20250103	171700	169662620	12960	12960	12960	12960	0
170	20250103	171600	169662620	12960	12960	12960	12960	0
171	20250103	171500	169662620	12960	12960	12960	12960	0
172	20250103	171400	169662620	12960	12960	12960	12960	0
173	20250103	171300	169662620	12960	12960	12960	12960	0
174	20250103	171200	169662620	12960	12960	12960	12960	0
175	20250103	171100	169662620	12960	12960	12960	12960	0
176	20250103	171000	169662620	12960	12960	12960	12960	0
177	20250103	170900	169662620	12960	12960	12960	12960	0
178	20250103	170800	169662620	12960	12960	12960	12960	0
179	20250103	170700	169662620	12960	12960	12960	12960	0
180	20250103	170600	169662620	12960	12960	12960	12960	0
181	20250103	170500	169662620	12960	12960	12960	12960	0
182	20250103	170400	169662620	12960	12960	12960	12960	43
183	20250103	170300	169662620	12960	12960	12960	12960	0
184	20250103	170200	169662620	12960	12960	12960	12960	0
185	20250103	170100	169662620	12960	12960	12960	12960	0
186	20250103	170000	169662620	12960	12960	12960	12960	0
187	20250103	165900	169662620	12960	12960	12960	12960	0
188	20250103	165800	169662620	12960	12960	12960	12960	0
189	20250103	165700	169662620	12960	12960	12960	12960	0
190	20250103	165600	169662620	12960	12960	12960	12960	0
191	20250103	165500	169662620	12960	12960	12960	12960	0
192	20250103	165400	169662620	12960	12960	12960	12960	0
193	20250103	165300	169662620	12960	12960	12960	12960	0
194	20250103	165200	169662620	12960	12960	12960	12960	0
195	20250103	165100	169662620	12960	12960	12960	12960	0
196	20250103	165000	169662620	12960	12960	12960	12960	0
197	20250103	164900	169662620	12960	12960	12960	12960	0
198	20250103	164800	169662620	12960	12960	12960	12960	0
199	20250103	164700	169662620	12960	12960	12960	12960	0
200	20250103	164600	169662620	12960	12960	12960	12960	0
201	20250103	164500	169662620	12960	12960	12960	12960	0
202	20250103	164400	169662620	12960	12960	12960	12960	0
203	20250103	164300	169662620	12960	12960	12960	12960	0
204	20250103	164200	169662620	12960	12960	12960	12960	0
205	20250103	164100	169662620	12960	12960	12960	12960	0
206	20250103	164000	169662620	12960	12960	12960	12960	0
207	20250103	163900	169662620	12960	12960	12960	12960	0
208	20250103	163800	169662620	12960	12960	12960	12960	0
209	20250103	163700	169662620	12960	12960	12960	12960	0
210	20250103	163600	169662620	12960	12960	12960	12960	0
211	20250103	163500	169662620	12960	12960	12960	12960	0
212	20250103	163400	169662620	12960	12960	12960	12960	43
213	20250103	163300	169662620	12960	12960	12960	12960	0
214	20250103	163200	169662620	12960	12960	12960	12960	0
215	20250103	163100	169662620	12960	12960	12960	12960	0
216	20250103	163000	169662620	12960	12960	12960	12960	0
217	20250103	162900	169662620	12960	12960	12960	12960	0
218	20250103	162800	169662620	12960	12960	12960	12960	0
219	20250103	162700	169662620	12960	12960	12960	12960	0
220	20250103	162600	169662620	12960	12960	12960	12960	0
221	20250103	162500	169662620	12960	12960	12960	12960	0
222	20250103	162400	169662620	12960	12960	12960	12960	0
223	20250103	162300	169662620	12960	12960	12960	12960	0
224	20250103	162200	169662620	12960	12960	12960	12960	0
225	20250103	162100	169662620	12960	12960	12960	12960	0
226	20250103	162000	169662620	12960	12960	12960	12960	0
227	20250103	161900	169662620	12960	12960	12960	12960	0
228	20250103	161800	169662620	12960	12960	12960	12960	0
229	20250103	161700	169662620	12960	12960	12960	12960	0
230	20250103	161600	169662620	12960	12960	12960	12960	0
231	20250103	161500	169662620	12960	12960	12960	12960	0
232	20250103	161400	169662620	12960	12960	12960	12960	0
233	20250103	161300	169662620	12960	12960	12960	12960	0
234	20250103	161200	169662620	12960	12960	12960	12960	0
235	20250103	161100	169662620	12960	12960	12960	12960	0
236	20250103	161000	169662620	12960	12960	12960	12960	0
237	20250103	160900	169662620	12960	12960	12960	12960	0
238	20250103	160800	169662620	12960	12960	12960	12960	0
239	20250103	160700	169662620	12960	12960	12960	12960	0
240	20250103	160600	169662620	12960	12960	12960	12960	0
241	20250103	160500	169662620	12960	12960	12960	12960	0
242	20250103	160400	169662620	12960	12960	12960	12960	43
243	20250103	160300	169662620	12960	12960	12960	12960	0
244	20250103	160200	169662620	12960	12960	12960	12960	0
245	20250103	160100	169662620	12960	12960	12960	12960	0
246	20250103	160000	169662620	12960	12960	12960	12960	0
247	20250103	155900	169662620	12960	12960	12960	12960	0
248	20250103	155800	169662620	12960	12960	12960	12960	0
249	20250103	155700	169662620	12960	12960	12960	12960	0
250	20250103	155600	169662620	12960	12960	12960	12960	0
251	20250103	155500	169662620	12960	12960	12960	12960	0
252	20250103	155400	169662620	12960	12960	12960	12960	0
253	20250103	155300	169662620	12960	12960	12960	12960	0
254	20250103	155200	169662620	12960	12960	12960	12960	0
255	20250103	155100	169662620	12960	12960	12960	12960	0
256	20250103	155000	169662620	12960	12960	12960	12960	0
257	20250103	154900	169662620	12960	12960	12960	12960	0
258	20250103	154800	169662620	12960	12960	12960	12960	0
259	20250103	154700	169662620	12960	12960	12960	12960	0
260	20250103	154600	169662620	12960	12960	12960	12960	0
261	20250103	154500	169662620	12960	12960	12960	12960	0
262	20250103	154400	169662620	12960	12960	12960	12960	0
263	20250103	154300	169662620	12960	12960	12960	12960	0
264	20250103	154200	169662620	12960	12960	12960	12960	0
265	20250103	154100	169662620	12960	12960	12960	12960	0
266	20250103	154000	169662620	12960	12960	12960	12960	0
267	20250103	153900	169662620	12960	12960	12960	12960	0
268	20250103	153800	169662620	12960	12960	12960	12960	0
269	20250103	153700	169662620	12960	12960	12960	12960	0
270	20250103	153600	169662620	12960	12960	12960	12960	0
271	20250103	153500	169662620	12960	12960	12960	12960	0
272	20250103	153400	169662620	12960	12960	12960	12960	43
273	20250103	153300	169662620	12960	12960	12960	12960	0
274	20250103	153200	169662620	12960	12960	12960	12960	0
275	20250103	153100	169662620	12960	12960	12960	12960	0
276	20250103	153000	169662620	12960	12960	12960	12960	43
277	20250103	152900	169105340	12950	12950	12950	12950	0
278	20250103	152800	169105340	12950	12950	12950	12950	0
279	20250103	152700	169105340	12950	12950	12950	12950	0
280	20250103	152600	169105340	12950	12950	12950	12950	0
281	20250103	152500	169105340	12950	12950	12950	12950	0
282	20250103	152400	169105340	12950	12950	12950	12950	0
283	20250103	152300	169105340	12950	12950	12950	12950	0
284	20250103	152200	169105340	12950	12950	12950	12950	0
285	20250103	152100	169105340	12950	12950	12950	12950	0
286	20250103	152000	169105340	12950	12950	12950	12950	0
287	20250103	151900	169105340	12950	12950	12950	12950	0
288	20250103	151800	169105340	12950	12950	12950	12950	0
289	20250103	151700	169105340	12950	12950	12950	12950	1
290	20250103	151600	169092390	12960	12960	12960	12960	1
291	20250103	151500	169079430	12960	12960	12960	12960	0
292	20250103	151400	169079430	12960	12960	12960	12960	1
293	20250103	151300	169066470	12950	12950	12950	12950	0
294	20250103	151200	169066470	12950	12950	12950	12950	0
295	20250103	151100	169066470	12950	12950	12950	12950	0
296	20250103	151000	169066470	12950	12950	12950	12950	1
297	20250103	150900	169053520	12960	12960	12960	12960	0
298	20250103	150800	169053520	12960	12960	12960	12960	0
299	20250103	150700	169053520	12960	12960	12960	12960	70
300	20250103	150600	168146320	12960	12960	12960	12960	0
301	20250103	150500	168146320	12960	12960	12960	12960	0
302	20250103	150400	168146320	12960	12960	12960	12960	0
303	20250103	150300	168146320	12960	12960	12960	12960	0
304	20250103	150200	168146320	12960	12960	12960	12960	0
305	20250103	150100	168146320	12960	12960	12960	12960	0
306	20250103	150000	168146320	12960	12960	12960	12960	1
307	20250103	145900	168133360	12960	12960	12960	12960	10
308	20250103	145800	168003760	12950	12950	12950	12950	0
309	20250103	145700	168003760	12950	12950	12950	12950	1
310	20250103	145600	167990810	12960	12960	12960	12960	0
311	20250103	145500	167990810	12960	12960	12960	12960	1
312	20250103	145400	167977850	12960	12960	12960	12960	0
313	20250103	145300	167977850	12960	12960	12960	12960	0
314	20250103	145200	167977850	12960	12960	12960	12960	0
315	20250103	145100	167977850	12960	12960	12960	12960	18
316	20250103	145000	167744570	12960	12960	12960	12960	0
317	20250103	144900	167744570	12960	12960	12960	12960	10
318	20250103	144800	167614970	12960	12960	12960	12960	0
319	20250103	144700	167614970	12960	12960	12960	12960	0
320	20250103	144600	167614970	12960	12960	12960	12960	0
321	20250103	144500	167614970	12960	12960	12960	12960	0
322	20250103	144400	167614970	12960	12960	12960	12960	11
323	20250103	144300	167472410	12960	12960	12960	12960	0
324	20250103	144200	167472410	12960	12960	12960	12960	0
325	20250103	144100	167472410	12960	12960	12960	12960	0
326	20250103	144000	167472410	12960	12960	12960	12960	0
327	20250103	143900	167472410	12960	12960	12960	12960	39
328	20250103	143800	166966970	12960	12960	12960	12960	109
329	20250103	143700	165554330	12950	12950	12950	12950	0
330	20250103	143600	165554330	12950	12950	12950	12950	8
331	20250103	143500	165450730	12960	12960	12960	12960	0
332	20250103	143400	165450730	12960	12960	12960	12960	1
333	20250103	143300	165437770	12960	12960	12960	12960	0
334	20250103	143200	165437770	12960	12960	12960	12960	6
335	20250103	143100	165360010	12960	12960	12960	12960	0
336	20250103	143000	165360010	12960	12960	12960	12960	0
337	20250103	142900	165360010	12960	12960	12960	12960	0
338	20250103	142800	165360010	12960	12960	12960	12960	0
339	20250103	142700	165360010	12960	12960	12960	12960	2
340	20250103	142600	165334090	12960	12960	12960	12960	2
341	20250103	142500	165308170	12960	12960	12960	12960	0
342	20250103	142400	165308170	12960	12960	12960	12960	26
343	20250103	142300	164971210	12960	12960	12960	12960	32
344	20250103	142200	164556490	12970	12970	12970	12970	0
345	20250103	142100	164556490	12970	12970	12970	12970	0
346	20250103	142000	164556490	12970	12970	12970	12970	0
347	20250103	141900	164556490	12970	12970	12970	12970	0
348	20250103	141800	164556490	12970	12970	12970	12970	0
349	20250103	141700	164556490	12970	12960	12970	12960	6
350	20250103	141600	164478680	12970	12970	12970	12970	2
351	20250103	141500	164452740	12980	12980	12980	12980	20
352	20250103	141400	164193140	12990	12990	12990	12990	0
353	20250103	141300	164193140	12990	12990	12990	12990	1
354	20250103	141200	164180150	12990	12990	12990	12990	1
355	20250103	141100	164167160	12980	12980	12980	12980	0
356	20250103	141000	164167160	12980	12980	12980	12980	23
357	20250103	140900	163868620	12970	12970	12970	12970	2
358	20250103	140800	163842680	12970	12970	12970	12970	4
359	20250103	140700	163790800	12970	12970	12970	12970	35
360	20250103	140600	163336850	12970	12970	12970	12970	0
361	20250103	140500	163336850	12970	12970	12970	12970	0
362	20250103	140400	163336850	12970	12970	12970	12970	0
363	20250103	140300	163336850	12970	12970	12970	12970	0
364	20250103	140200	163336850	12970	12970	12970	12970	0
365	20250103	140100	163336850	12970	12970	12970	12970	0
366	20250103	140000	163336850	12970	12970	12970	12970	0
367	20250103	135900	163336850	12970	12970	12970	12970	0
368	20250103	135800	163336850	12970	12970	12970	12970	0
369	20250103	135700	163336850	12970	12970	12970	12970	0
370	20250103	135600	163336850	12970	12970	12970	12970	0
371	20250103	135500	163336850	12970	12970	12970	12970	0
372	20250103	135400	163336850	12970	12970	12970	12970	0
373	20250103	135300	163336850	12970	12970	12970	12970	0
374	20250103	135200	163336850	12970	12970	12970	12970	0
375	20250103	135100	163336850	12970	12970	12970	12970	0
376	20250103	135000	163336850	12970	12970	12970	12970	0
377	20250103	134900	163336850	12970	12970	12970	12970	1
378	20250103	134800	163323880	12970	12970	12970	12970	0
379	20250103	134700	163323880	12970	12970	12970	12970	0
380	20250103	134600	163323880	12970	12970	12970	12970	0
381	20250103	134500	163323880	12970	12970	12970	12970	0
382	20250103	134400	163323880	12970	12970	12970	12970	0
383	20250103	134300	163323880	12970	12970	12970	12970	0
384	20250103	134200	163323880	12970	12970	12970	12970	0
385	20250103	134100	163323880	12970	12970	12970	12970	0
386	20250103	134000	163323880	12970	12970	12970	12970	0
387	20250103	133900	163323880	12970	12970	12970	12970	0
388	20250103	133800	163323880	12970	12970	12970	12970	0
389	20250103	133700	163323880	12970	12970	12970	12970	0
390	20250103	133600	163323880	12970	12970	12970	12970	0
391	20250103	133500	163323880	12970	12970	12970	12970	0
392	20250103	133400	163323880	12970	12970	12970	12970	0
393	20250103	133300	163323880	12970	12970	12970	12970	0
394	20250103	133200	163323880	12970	12970	12970	12970	0
395	20250103	133100	163323880	12970	12970	12970	12970	11
396	20250103	133000	163181210	12930	12930	12930	12930	0
397	20250103	132900	163181210	12930	12930	12930	12930	0
398	20250103	132800	163181210	12930	12930	12930	12930	0
399	20250103	132700	163181210	12930	12930	12930	12930	100
400	20250103	132600	161888210	12930	12960	12960	12930	58
401	20250103	132500	161137800	12990	12990	12990	12990	0
402	20250103	132400	161137800	12990	12990	12990	12990	0
403	20250103	132300	161137800	12990	12990	12990	12990	0
404	20250103	132200	161137800	12990	12990	12990	12990	0
405	20250103	132100	161137800	12990	12990	12990	12990	0
406	20250103	132000	161137800	12990	12990	12990	12990	0
407	20250103	131900	161137800	12990	12990	12990	12990	0
408	20250103	131800	161137800	12990	12990	12990	12990	0
409	20250103	131700	161137800	12990	12990	12990	12990	0
410	20250103	131600	161137800	12990	12990	12990	12990	0
411	20250103	131500	161137800	12990	12990	12990	12990	1
412	20250103	131400	161124810	12990	12990	12990	12990	0
413	20250103	131300	161124810	12990	12990	12990	12990	0
414	20250103	131200	161124810	12990	12990	12990	12990	0
415	20250103	131100	161124810	12990	12990	12990	12990	0
416	20250103	131000	161124810	12990	12990	12990	12990	0
417	20250103	130900	161124810	12990	12990	12990	12990	1
418	20250103	130800	161111820	12990	12990	12990	12990	0
419	20250103	130700	161111820	12990	12990	12990	12990	0
420	20250103	130600	161111820	12990	12990	12990	12990	0
421	20250103	130500	161111820	12990	12990	12990	12990	0
422	20250103	130400	161111820	12990	12990	12990	12990	0
423	20250103	130300	161111820	12990	12990	12990	12990	0
424	20250103	130200	161111820	12990	12990	12990	12990	0
425	20250103	130100	161111820	12990	12990	12990	12990	0
426	20250103	130000	161111820	12990	12990	12990	12990	0
427	20250103	125900	161111820	12990	12990	12990	12990	1
428	20250103	125800	161098830	12990	12990	12990	12990	1
429	20250103	125700	161085840	12950	12950	12950	12950	0
430	20250103	125600	161085840	12950	12950	12950	12950	0
431	20250103	125500	161085840	12950	12950	12950	12950	11
432	20250103	125400	160943390	12950	12950	12950	12950	0
433	20250103	125300	160943390	12950	12950	12950	12950	0
434	20250103	125200	160943390	12950	12950	12950	12950	0
435	20250103	125100	160943390	12950	12950	12950	12950	0
436	20250103	125000	160943390	12950	12950	12950	12950	20
437	20250103	124900	160684390	13000	13000	13000	13000	0
438	20250103	124800	160684390	13000	13000	13000	13000	0
439	20250103	124700	160684390	13000	13000	13000	13000	0
440	20250103	124600	160684390	13000	13000	13000	13000	0
441	20250103	124500	160684390	13000	12990	13000	12990	121
442	20250103	124400	159112590	12990	12990	12990	12990	8
443	20250103	124300	159008670	12990	12990	12990	12990	1
444	20250103	124200	158995680	12930	12930	12930	12930	0
445	20250103	124100	158995680	12930	12930	12930	12930	0
446	20250103	124000	158995680	12930	12930	12930	12930	0
447	20250103	123900	158995680	12930	12930	12930	12930	0
448	20250103	123800	158995680	12930	12930	12930	12930	0
449	20250103	123700	158995680	12930	12930	12930	12930	0
450	20250103	123600	158995680	12930	12930	12930	12930	0
451	20250103	123500	158995680	12930	12930	12930	12930	0
452	20250103	123400	158995680	12930	12930	12930	12930	0
453	20250103	123300	158995680	12930	12930	12930	12930	0
454	20250103	123200	158995680	12930	12930	12930	12930	0
455	20250103	123100	158995680	12930	12930	12930	12930	0
456	20250103	123000	158995680	12930	12930	12930	12930	0
457	20250103	122900	158995680	12930	12930	12930	12930	0
458	20250103	122800	158995680	12930	12930	12930	12930	0
459	20250103	122700	158995680	12930	12930	12930	12930	0
460	20250103	122600	158995680	12930	12930	12930	12930	0
461	20250103	122500	158995680	12930	12930	12930	12930	0
462	20250103	122400	158995680	12930	12930	12930	12930	0
463	20250103	122300	158995680	12930	12930	12930	12930	0
464	20250103	122200	158995680	12930	12930	12930	12930	0
465	20250103	122100	158995680	12930	12930	12930	12930	0
466	20250103	122000	158995680	12930	12930	12930	12930	0
467	20250103	121900	158995680	12930	12930	12930	12930	0
468	20250103	121800	158995680	12930	12930	12930	12930	0
469	20250103	121700	158995680	12930	12930	12930	12930	0
470	20250103	121600	158995680	12930	12930	12930	12930	0
471	20250103	121500	158995680	12930	12930	12930	12930	0
472	20250103	121400	158995680	12930	12930	12930	12930	0
473	20250103	121300	158995680	12930	12930	12930	12930	0
474	20250103	121200	158995680	12930	12930	12930	12930	0
475	20250103	121100	158995680	12930	12930	12930	12930	12
476	20250103	121000	158840520	12990	12990	12990	12990	1
477	20250103	120900	158827530	12990	12990	12990	12990	0
478	20250103	120800	158827530	12990	12990	12990	12990	0
479	20250103	120700	158827530	12990	12990	12990	12990	0
480	20250103	120600	158827530	12990	12990	12990	12990	8
481	20250103	120500	158723610	12920	12990	12990	12920	9
482	20250103	120400	158607260	13000	13000	13000	13000	0
483	20250103	120300	158607260	13000	13000	13000	13000	0
484	20250103	120200	158607260	13000	13000	13000	13000	0
485	20250103	120100	158607260	13000	13000	13000	13000	0
486	20250103	120000	158607260	13000	13000	13000	13000	0
487	20250103	115900	158607260	13000	13000	13000	13000	0
488	20250103	115800	158607260	13000	13000	13000	13000	0
489	20250103	115700	158607260	13000	13000	13000	13000	0
490	20250103	115600	158607260	13000	13000	13000	13000	0
491	20250103	115500	158607260	13000	13000	13000	13000	0
492	20250103	115400	158607260	13000	13000	13000	13000	2
493	20250103	115300	158581260	13000	13000	13000	13000	0
494	20250103	115200	158581260	13000	13000	13000	13000	3
495	20250103	115100	158542260	12900	12900	12900	12900	0
496	20250103	115000	158542260	12900	12900	12900	12900	0
497	20250103	114900	158542260	12900	12900	12900	12900	0
498	20250103	114800	158542260	12900	12900	12900	12900	0
499	20250103	114700	158542260	12900	12900	12900	12900	0
500	20250103	114600	158542260	12900	12900	12900	12900	0
501	20250103	114500	158542260	12900	13000	13000	12900	1200
502	20250103	114400	143025700	13010	13010	13010	13010	39
503	20250103	114300	142518310	13010	13010	13010	13010	0
504	20250103	114200	142518310	13010	13010	13010	13010	0
505	20250103	114100	142518310	13010	13010	13010	13010	0
506	20250103	114000	142518310	13010	13010	13010	13010	3
507	20250103	113900	142479280	13020	13020	13020	13020	0
508	20250103	113800	142479280	13020	13020	13020	13020	0
509	20250103	113700	142479280	13020	13020	13020	13020	0
510	20250103	113600	142479280	13020	13020	13020	13020	0
511	20250103	113500	142479280	13020	13020	13020	13020	0
512	20250103	113400	142479280	13020	13020	13020	13020	0
513	20250103	113300	142479280	13020	13020	13020	13020	0
514	20250103	113200	142479280	13020	13020	13020	13020	0
515	20250103	113100	142479280	13020	13020	13020	13020	0
516	20250103	113000	142479280	13020	13020	13020	13020	0
517	20250103	112900	142479280	13020	13020	13020	13020	0
518	20250103	112800	142479280	13020	13020	13020	13020	0
519	20250103	112700	142479280	13020	13020	13020	13020	2
520	20250103	112600	142453240	13020	13020	13020	13020	1
521	20250103	112500	142440220	13020	13000	13020	13000	46
522	20250103	112400	141842000	13020	13020	13020	13020	0
523	20250103	112300	141842000	13020	13020	13020	13020	2
524	20250103	112200	141815960	13020	13020	13020	13020	0
525	20250103	112100	141815960	13020	13020	13020	13020	1
526	20250103	112000	141802940	12980	12980	12980	12980	0
527	20250103	111900	141802940	12980	12980	12980	12980	0
528	20250103	111800	141802940	12980	12980	12980	12980	0
529	20250103	111700	141802940	12980	12980	12980	12980	0
530	20250103	111600	141802940	12980	13000	13000	12980	228
531	20250103	111500	138842150	13020	13020	13020	13020	0
532	20250103	111400	138842150	13020	13020	13020	13020	3
533	20250103	111300	138803090	13020	13020	13020	13020	2
534	20250103	111200	138777050	13040	13040	13040	13040	11
535	20250103	111100	138633610	13000	13000	13000	13000	0
536	20250103	111000	138633610	13000	13000	13000	13000	109
537	20250103	110900	137216610	13000	13000	13000	13000	10
538	20250103	110800	137086610	13050	13030	13050	13030	119
539	20250103	110700	135534250	13040	13040	13040	13040	0
540	20250103	110600	135534250	13040	13040	13040	13040	100
541	20250103	110500	134230250	13000	13020	13020	13000	874
542	20250103	110400	122864310	13100	13100	13100	13100	2
543	20250103	110300	122838110	13100	13100	13100	13100	20
544	20250103	110200	122576110	13110	13110	13110	13110	0
545	20250103	110100	122576110	13110	13110	13110	13110	0
546	20250103	110000	122576110	13110	13110	13110	13110	0
547	20250103	105900	122576110	13110	13110	13110	13110	0
548	20250103	105800	122576110	13110	13110	13110	13110	20
549	20250103	105700	122313910	13120	13120	13120	13120	0
550	20250103	105600	122313910	13120	13120	13120	13120	0
551	20250103	105500	122313910	13120	13120	13120	13120	0
552	20250103	105400	122313910	13120	13120	13120	13120	0
553	20250103	105300	122313910	13120	13120	13120	13120	0
554	20250103	105200	122313910	13120	13120	13120	13120	0
555	20250103	105100	122313910	13120	13120	13120	13120	0
556	20250103	105000	122313910	13120	13120	13120	13120	0
557	20250103	104900	122313910	13120	13120	13120	13120	0
558	20250103	104800	122313910	13120	13120	13120	13120	0
559	20250103	104700	122313910	13120	13120	13120	13120	0
560	20250103	104600	122313910	13120	13120	13120	13120	0
561	20250103	104500	122313910	13120	13120	13120	13120	0
562	20250103	104400	122313910	13120	13120	13120	13120	0
563	20250103	104300	122313910	13120	13120	13120	13120	0
564	20250103	104200	122313910	13120	13120	13120	13120	0
565	20250103	104100	122313910	13120	13120	13120	13120	0
566	20250103	104000	122313910	13120	13120	13120	13120	0
567	20250103	103900	122313910	13120	13120	13120	13120	0
568	20250103	103800	122313910	13120	13120	13120	13120	0
569	20250103	103700	122313910	13120	13120	13120	13120	155
570	20250103	103600	120280310	13120	13120	13120	13120	0
571	20250103	103500	120280310	13120	13120	13120	13120	0
572	20250103	103400	120280310	13120	13120	13120	13120	11
573	20250103	103300	120135990	13130	13130	13130	13130	4
574	20250103	103200	120083470	13140	13140	13140	13140	0
575	20250103	103100	120083470	13140	13140	13140	13140	22
576	20250103	103000	119794390	13140	13140	13140	13140	0
577	20250103	102900	119794390	13140	13140	13140	13140	1
578	20250103	102800	119781250	13140	13140	13140	13140	0
579	20250103	102700	119781250	13140	13140	13140	13140	0
580	20250103	102600	119781250	13140	13140	13140	13140	0
581	20250103	102500	119781250	13140	13140	13140	13140	0
582	20250103	102400	119781250	13140	13140	13140	13140	0
583	20250103	102300	119781250	13140	13140	13140	13140	0
584	20250103	102200	119781250	13140	13140	13140	13140	20
585	20250103	102100	119518450	13140	13140	13140	13140	0
586	20250103	102000	119518450	13140	13140	13140	13140	1
587	20250103	101900	119505310	13150	13140	13150	13140	131
588	20250103	101800	117782740	13140	13120	13140	13120	669
589	20250103	101700	108994230	13120	13080	13120	13080	1004
590	20250103	101600	95834160	13000	13000	13000	13000	15
591	20250103	101500	95639160	13000	13000	13000	13000	35
592	20250103	101400	95184160	13000	13030	13040	13000	88
593	20250103	101300	94038820	13000	13000	13000	13000	0
594	20250103	101200	94038820	13000	13000	13000	13000	141
595	20250103	101100	92205820	13000	13000	13000	13000	269
596	20250103	101000	88708820	13000	13000	13000	13000	174
597	20250103	100900	86446820	13040	13040	13040	13040	0
598	20250103	100800	86446820	13040	13040	13040	13040	2
599	20250103	100700	86420740	13040	13070	13070	13040	481
600	20250103	100600	80144930	13070	13070	13070	13070	0
601	20250103	100500	80144930	13070	13080	13080	13070	9
602	20250103	100400	80027220	13080	13080	13080	13080	0
603	20250103	100300	80027220	13080	13100	13100	13080	32
604	20250103	100200	79608380	13100	13100	13100	13100	0
605	20250103	100100	79608380	13100	13100	13100	13100	0
606	20250103	100000	79608380	13100	13100	13100	13100	18
607	20250103	095900	79372580	13100	13120	13120	13100	6
608	20250103	095800	79293960	13120	13120	13120	13120	0
609	20250103	095700	79293960	13120	13120	13120	13120	0
610	20250103	095600	79293960	13120	13120	13120	13120	0
611	20250103	095500	79293960	13120	13120	13120	13120	0
612	20250103	095400	79293960	13120	13120	13120	13120	0
613	20250103	095300	79293960	13120	13120	13120	13120	0
614	20250103	095200	79293960	13120	13120	13120	13120	0
615	20250103	095100	79293960	13120	13120	13120	13120	0
616	20250103	095000	79293960	13120	13120	13120	13120	0
617	20250103	094900	79293960	13120	13120	13120	13120	0
618	20250103	094800	79293960	13120	13120	13120	13120	2
619	20250103	094700	79267720	13120	13120	13120	13120	0
620	20250103	094600	79267720	13120	13120	13120	13120	0
621	20250103	094500	79267720	13120	13100	13120	13100	608
622	20250103	094400	71291790	13100	13100	13100	13100	12
623	20250103	094300	71134590	13110	13110	13110	13110	3
624	20250103	094200	71095260	13100	13110	13110	13100	18
625	20250103	094100	70859440	13120	13120	13120	13120	0
626	20250103	094000	70859440	13120	13120	13120	13120	500
627	20250103	093900	64299440	13120	13120	13120	13120	0
628	20250103	093800	64299440	13120	13120	13120	13120	0
629	20250103	093700	64299440	13120	13120	13120	13120	0
630	20250103	093600	64299440	13120	13120	13120	13120	0
631	20250103	093500	64299440	13120	13120	13120	13120	0
632	20250103	093400	64299440	13120	13120	13120	13120	0
633	20250103	093300	64299440	13120	13120	13120	13120	0
634	20250103	093200	64299440	13120	13100	13120	13100	33
635	20250103	093100	63866920	13100	13100	13100	13100	0
636	20250103	093000	63866920	13100	13070	13100	13070	3045
637	20250103	092900	24000650	13050	13050	13050	13050	192
638	20250103	092800	21495050	13050	13050	13050	13050	0
639	20250103	092700	21495050	13050	13060	13060	13000	32
640	20250103	092600	21077200	13060	13060	13060	13060	3
641	20250103	092500	21038020	13080	13000	13080	13000	460
642	20250103	092400	15026140	13000	12990	13000	12990	147
643	20250103	092300	13115150	12990	12990	12990	12990	1
644	20250103	092200	13102160	12990	12990	12990	12990	9
645	20250103	092100	12985250	13000	13000	13000	13000	0
646	20250103	092000	12985250	13000	13000	13000	13000	25
647	20250103	091900	12660250	13000	13000	13000	13000	0
648	20250103	091800	12660250	13000	13000	13000	13000	18
649	20250103	091700	12426250	13000	12950	13000	12950	646
650	20250103	091600	4048200	12950	12950	12950	12950	1
651	20250103	091500	4035250	12940	12890	12940	12890	201
652	20250103	091400	1440870	12890	12890	12890	12890	0
653	20250103	091300	1440870	12890	12890	12890	12890	1
654	20250103	091200	1427980	12890	12890	12890	12890	3
655	20250103	091100	1389310	12900	12900	12900	12900	0
656	20250103	091000	1389310	12900	12900	12900	12900	2
657	20250103	090900	1363510	12890	12890	12890	12890	0
658	20250103	090800	1363510	12890	12860	12890	12860	73
659	20250103	090700	424580	12860	12860	12860	12860	0
660	20250103	090600	424580	12860	12860	12860	12860	1
661	20250103	090500	411720	12860	12860	12860	12860	0
662	20250103	090400	411720	12860	12860	12860	12860	0
663	20250103	090300	411720	12860	12860	12860	12860	0
664	20250103	090200	411720	12860	12860	12860	12860	0
665	20250103	090100	411720	12860	12860	12860	12860	0
666	20250103	090000	411720	12860	12900	12900	12860	32