KissMeData/260870/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	205800	79869250	12650	12650	12650	12650	297
3	20250103	205700	79869250	12650	12650	12650	12650	0
4	20250103	205600	79869250	12650	12650	12650	12650	0
5	20250103	205500	79869250	12650	12650	12650	12650	0
6	20250103	205400	79869250	12650	12650	12650	12650	0
7	20250103	205300	79869250	12650	12650	12650	12650	0
8	20250103	205200	79869250	12650	12650	12650	12650	0
9	20250103	205100	79869250	12650	12650	12650	12650	0
10	20250103	205000	79869250	12650	12650	12650	12650	0
11	20250103	204900	79869250	12650	12650	12650	12650	0
12	20250103	204800	79869250	12650	12650	12650	12650	0
13	20250103	204700	79869250	12650	12650	12650	12650	0
14	20250103	204600	79869250	12650	12650	12650	12650	0
15	20250103	204500	79869250	12650	12650	12650	12650	0
16	20250103	204400	79869250	12650	12650	12650	12650	0
17	20250103	204300	79869250	12650	12650	12650	12650	0
18	20250103	204200	79869250	12650	12650	12650	12650	0
19	20250103	204100	79869250	12650	12650	12650	12650	0
20	20250103	204000	79869250	12650	12650	12650	12650	0
21	20250103	203900	79869250	12650	12650	12650	12650	0
22	20250103	203800	79869250	12650	12650	12650	12650	0
23	20250103	203700	79869250	12650	12650	12650	12650	0
24	20250103	203600	79869250	12650	12650	12650	12650	0
25	20250103	203500	79869250	12650	12650	12650	12650	0
26	20250103	203400	79869250	12650	12650	12650	12650	0
27	20250103	203300	79869250	12650	12650	12650	12650	0
28	20250103	203200	79869250	12650	12650	12650	12650	0
29	20250103	203100	79869250	12650	12650	12650	12650	0
30	20250103	203000	79869250	12650	12650	12650	12650	0
31	20250103	202900	79869250	12650	12650	12650	12650	0
32	20250103	202800	79869250	12650	12650	12650	12650	297
33	20250103	202700	79869250	12650	12650	12650	12650	0
34	20250103	202600	79869250	12650	12650	12650	12650	0
35	20250103	202500	79869250	12650	12650	12650	12650	0
36	20250103	202400	79869250	12650	12650	12650	12650	0
37	20250103	202300	79869250	12650	12650	12650	12650	0
38	20250103	202200	79869250	12650	12650	12650	12650	0
39	20250103	202100	79869250	12650	12650	12650	12650	0
40	20250103	202000	79869250	12650	12650	12650	12650	0
41	20250103	201900	79869250	12650	12650	12650	12650	0
42	20250103	201800	79869250	12650	12650	12650	12650	0
43	20250103	201700	79869250	12650	12650	12650	12650	0
44	20250103	201600	79869250	12650	12650	12650	12650	0
45	20250103	201500	79869250	12650	12650	12650	12650	0
46	20250103	201400	79869250	12650	12650	12650	12650	0
47	20250103	201300	79869250	12650	12650	12650	12650	0
48	20250103	201200	79869250	12650	12650	12650	12650	0
49	20250103	201100	79869250	12650	12650	12650	12650	0
50	20250103	201000	79869250	12650	12650	12650	12650	0
51	20250103	200900	79869250	12650	12650	12650	12650	0
52	20250103	200800	79869250	12650	12650	12650	12650	0
53	20250103	200700	79869250	12650	12650	12650	12650	0
54	20250103	200600	79869250	12650	12650	12650	12650	0
55	20250103	200500	79869250	12650	12650	12650	12650	0
56	20250103	200400	79869250	12650	12650	12650	12650	0
57	20250103	200300	79869250	12650	12650	12650	12650	0
58	20250103	200200	79869250	12650	12650	12650	12650	0
59	20250103	200100	79869250	12650	12650	12650	12650	0
60	20250103	200000	79869250	12650	12650	12650	12650	0
61	20250103	195900	79869250	12650	12650	12650	12650	0
62	20250103	195800	79869250	12650	12650	12650	12650	297
63	20250103	195700	79869250	12650	12650	12650	12650	0
64	20250103	195600	79869250	12650	12650	12650	12650	0
65	20250103	195500	79869250	12650	12650	12650	12650	0
66	20250103	195400	79869250	12650	12650	12650	12650	0
67	20250103	195300	79869250	12650	12650	12650	12650	0
68	20250103	195200	79869250	12650	12650	12650	12650	0
69	20250103	195100	79869250	12650	12650	12650	12650	0
70	20250103	195000	79869250	12650	12650	12650	12650	0
71	20250103	194900	79869250	12650	12650	12650	12650	0
72	20250103	194800	79869250	12650	12650	12650	12650	0
73	20250103	194700	79869250	12650	12650	12650	12650	0
74	20250103	194600	79869250	12650	12650	12650	12650	0
75	20250103	194500	79869250	12650	12650	12650	12650	0
76	20250103	194400	79869250	12650	12650	12650	12650	0
77	20250103	194300	79869250	12650	12650	12650	12650	0
78	20250103	194200	79869250	12650	12650	12650	12650	0
79	20250103	194100	79869250	12650	12650	12650	12650	0
80	20250103	194000	79869250	12650	12650	12650	12650	0
81	20250103	193900	79869250	12650	12650	12650	12650	0
82	20250103	193800	79869250	12650	12650	12650	12650	0
83	20250103	193700	79869250	12650	12650	12650	12650	0
84	20250103	193600	79869250	12650	12650	12650	12650	0
85	20250103	193500	79869250	12650	12650	12650	12650	0
86	20250103	193400	79869250	12650	12650	12650	12650	0
87	20250103	193300	79869250	12650	12650	12650	12650	0
88	20250103	193200	79869250	12650	12650	12650	12650	0
89	20250103	193100	79869250	12650	12650	12650	12650	0
90	20250103	193000	79869250	12650	12650	12650	12650	0
91	20250103	192900	79869250	12650	12650	12650	12650	0
92	20250103	192800	79869250	12650	12650	12650	12650	297
93	20250103	192700	79869250	12650	12650	12650	12650	0
94	20250103	192600	79869250	12650	12650	12650	12650	0
95	20250103	192500	79869250	12650	12650	12650	12650	0
96	20250103	192400	79869250	12650	12650	12650	12650	0
97	20250103	192300	79869250	12650	12650	12650	12650	0
98	20250103	192200	79869250	12650	12650	12650	12650	0
99	20250103	192100	79869250	12650	12650	12650	12650	0
100	20250103	192000	79869250	12650	12650	12650	12650	0
101	20250103	191900	79869250	12650	12650	12650	12650	0
102	20250103	191800	79869250	12650	12650	12650	12650	0
103	20250103	191700	79869250	12650	12650	12650	12650	0
104	20250103	191600	79869250	12650	12650	12650	12650	0
105	20250103	191500	79869250	12650	12650	12650	12650	0
106	20250103	191400	79869250	12650	12650	12650	12650	0
107	20250103	191300	79869250	12650	12650	12650	12650	0
108	20250103	191200	79869250	12650	12650	12650	12650	0
109	20250103	191100	79869250	12650	12650	12650	12650	0
110	20250103	191000	79869250	12650	12650	12650	12650	0
111	20250103	190900	79869250	12650	12650	12650	12650	0
112	20250103	190800	79869250	12650	12650	12650	12650	0
113	20250103	190700	79869250	12650	12650	12650	12650	0
114	20250103	190600	79869250	12650	12650	12650	12650	0
115	20250103	190500	79869250	12650	12650	12650	12650	0
116	20250103	190400	79869250	12650	12650	12650	12650	0
117	20250103	190300	79869250	12650	12650	12650	12650	0
118	20250103	190200	79869250	12650	12650	12650	12650	0
119	20250103	190100	79869250	12650	12650	12650	12650	0
120	20250103	190000	79869250	12650	12650	12650	12650	0
121	20250103	185900	79869250	12650	12650	12650	12650	0
122	20250103	185800	79869250	12650	12650	12650	12650	297
123	20250103	185700	79869250	12650	12650	12650	12650	0
124	20250103	185600	79869250	12650	12650	12650	12650	0
125	20250103	185500	79869250	12650	12650	12650	12650	0
126	20250103	185400	79869250	12650	12650	12650	12650	0
127	20250103	185300	79869250	12650	12650	12650	12650	0
128	20250103	185200	79869250	12650	12650	12650	12650	0
129	20250103	185100	79869250	12650	12650	12650	12650	0
130	20250103	185000	79869250	12650	12650	12650	12650	0
131	20250103	184900	79869250	12650	12650	12650	12650	0
132	20250103	184800	79869250	12650	12650	12650	12650	0
133	20250103	184700	79869250	12650	12650	12650	12650	0
134	20250103	184600	79869250	12650	12650	12650	12650	0
135	20250103	184500	79869250	12650	12650	12650	12650	0
136	20250103	184400	79869250	12650	12650	12650	12650	0
137	20250103	184300	79869250	12650	12650	12650	12650	0
138	20250103	184200	79869250	12650	12650	12650	12650	0
139	20250103	184100	79869250	12650	12650	12650	12650	0
140	20250103	184000	79869250	12650	12650	12650	12650	0
141	20250103	183900	79869250	12650	12650	12650	12650	0
142	20250103	183800	79869250	12650	12650	12650	12650	0
143	20250103	183700	79869250	12650	12650	12650	12650	0
144	20250103	183600	79869250	12650	12650	12650	12650	0
145	20250103	183500	79869250	12650	12650	12650	12650	0
146	20250103	183400	79869250	12650	12650	12650	12650	0
147	20250103	183300	79869250	12650	12650	12650	12650	0
148	20250103	183200	79869250	12650	12650	12650	12650	0
149	20250103	183100	79869250	12650	12650	12650	12650	0
150	20250103	183000	79869250	12650	12650	12650	12650	0
151	20250103	182900	79869250	12650	12650	12650	12650	0
152	20250103	182800	79869250	12650	12650	12650	12650	297
153	20250103	182700	79869250	12650	12650	12650	12650	0
154	20250103	182600	79869250	12650	12650	12650	12650	0
155	20250103	182500	79869250	12650	12650	12650	12650	0
156	20250103	182400	79869250	12650	12650	12650	12650	0
157	20250103	182300	79869250	12650	12650	12650	12650	0
158	20250103	182200	79869250	12650	12650	12650	12650	0
159	20250103	182100	79869250	12650	12650	12650	12650	0
160	20250103	182000	79869250	12650	12650	12650	12650	0
161	20250103	181900	79869250	12650	12650	12650	12650	0
162	20250103	181800	79869250	12650	12650	12650	12650	0
163	20250103	181700	79869250	12650	12650	12650	12650	0
164	20250103	181600	79869250	12650	12650	12650	12650	0
165	20250103	181500	79869250	12650	12650	12650	12650	0
166	20250103	181400	79869250	12650	12650	12650	12650	0
167	20250103	181300	79869250	12650	12650	12650	12650	0
168	20250103	181200	79869250	12650	12650	12650	12650	0
169	20250103	181100	79869250	12650	12650	12650	12650	0
170	20250103	181000	79869250	12650	12650	12650	12650	0
171	20250103	180900	79869250	12650	12650	12650	12650	0
172	20250103	180800	79869250	12650	12650	12650	12650	0
173	20250103	180700	79869250	12650	12650	12650	12650	0
174	20250103	180600	79869250	12650	12650	12650	12650	0
175	20250103	180500	79869250	12650	12650	12650	12650	0
176	20250103	180400	79869250	12650	12650	12650	12650	0
177	20250103	180300	79869250	12650	12650	12650	12650	0
178	20250103	180200	79869250	12650	12650	12650	12650	0
179	20250103	180100	79869250	12650	12650	12650	12650	0
180	20250103	180000	79869250	12650	12650	12650	12650	0
181	20250103	175900	79869250	12650	12650	12650	12650	0
182	20250103	175800	79869250	12650	12650	12650	12650	297
183	20250103	175700	79869250	12650	12650	12650	12650	0
184	20250103	175600	79869250	12650	12650	12650	12650	0
185	20250103	175500	79869250	12650	12650	12650	12650	0
186	20250103	175400	79869250	12650	12650	12650	12650	0
187	20250103	175300	79869250	12650	12650	12650	12650	0
188	20250103	175200	79869250	12650	12650	12650	12650	0
189	20250103	175100	79869250	12650	12650	12650	12650	0
190	20250103	175000	79869250	12650	12650	12650	12650	0
191	20250103	174900	79869250	12650	12650	12650	12650	0
192	20250103	174800	79869250	12650	12650	12650	12650	0
193	20250103	174700	79869250	12650	12650	12650	12650	0
194	20250103	174600	79869250	12650	12650	12650	12650	0
195	20250103	174500	79869250	12650	12650	12650	12650	0
196	20250103	174400	79869250	12650	12650	12650	12650	0
197	20250103	174300	79869250	12650	12650	12650	12650	0
198	20250103	174200	79869250	12650	12650	12650	12650	0
199	20250103	174100	79869250	12650	12650	12650	12650	0
200	20250103	174000	79869250	12650	12650	12650	12650	0
201	20250103	173900	79869250	12650	12650	12650	12650	0
202	20250103	173800	79869250	12650	12650	12650	12650	0
203	20250103	173700	79869250	12650	12650	12650	12650	0
204	20250103	173600	79869250	12650	12650	12650	12650	0
205	20250103	173500	79869250	12650	12650	12650	12650	0
206	20250103	173400	79869250	12650	12650	12650	12650	0
207	20250103	173300	79869250	12650	12650	12650	12650	0
208	20250103	173200	79869250	12650	12650	12650	12650	0
209	20250103	173100	79869250	12650	12650	12650	12650	0
210	20250103	173000	79869250	12650	12650	12650	12650	0
211	20250103	172900	79869250	12650	12650	12650	12650	0
212	20250103	172800	79869250	12650	12650	12650	12650	297
213	20250103	172700	79869250	12650	12650	12650	12650	0
214	20250103	172600	79869250	12650	12650	12650	12650	0
215	20250103	172500	79869250	12650	12650	12650	12650	0
216	20250103	172400	79869250	12650	12650	12650	12650	0
217	20250103	172300	79869250	12650	12650	12650	12650	0
218	20250103	172200	79869250	12650	12650	12650	12650	0
219	20250103	172100	79869250	12650	12650	12650	12650	0
220	20250103	172000	79869250	12650	12650	12650	12650	0
221	20250103	171900	79869250	12650	12650	12650	12650	0
222	20250103	171800	79869250	12650	12650	12650	12650	0
223	20250103	171700	79869250	12650	12650	12650	12650	0
224	20250103	171600	79869250	12650	12650	12650	12650	0
225	20250103	171500	79869250	12650	12650	12650	12650	0
226	20250103	171400	79869250	12650	12650	12650	12650	0
227	20250103	171300	79869250	12650	12650	12650	12650	0
228	20250103	171200	79869250	12650	12650	12650	12650	0
229	20250103	171100	79869250	12650	12650	12650	12650	0
230	20250103	171000	79869250	12650	12650	12650	12650	0
231	20250103	170900	79869250	12650	12650	12650	12650	0
232	20250103	170800	79869250	12650	12650	12650	12650	0
233	20250103	170700	79869250	12650	12650	12650	12650	0
234	20250103	170600	79869250	12650	12650	12650	12650	0
235	20250103	170500	79869250	12650	12650	12650	12650	0
236	20250103	170400	79869250	12650	12650	12650	12650	0
237	20250103	170300	79869250	12650	12650	12650	12650	0
238	20250103	170200	79869250	12650	12650	12650	12650	0
239	20250103	170100	79869250	12650	12650	12650	12650	0
240	20250103	170000	79869250	12650	12650	12650	12650	0
241	20250103	165900	79869250	12650	12650	12650	12650	0
242	20250103	165800	79869250	12650	12650	12650	12650	297
243	20250103	165700	79869250	12650	12650	12650	12650	0
244	20250103	165600	79869250	12650	12650	12650	12650	0
245	20250103	165500	79869250	12650	12650	12650	12650	0
246	20250103	165400	79869250	12650	12650	12650	12650	0
247	20250103	165300	79869250	12650	12650	12650	12650	0
248	20250103	165200	79869250	12650	12650	12650	12650	0
249	20250103	165100	79869250	12650	12650	12650	12650	0
250	20250103	165000	79869250	12650	12650	12650	12650	0
251	20250103	164900	79869250	12650	12650	12650	12650	0
252	20250103	164800	79869250	12650	12650	12650	12650	0
253	20250103	164700	79869250	12650	12650	12650	12650	0
254	20250103	164600	79869250	12650	12650	12650	12650	0
255	20250103	164500	79869250	12650	12650	12650	12650	0
256	20250103	164400	79869250	12650	12650	12650	12650	0
257	20250103	164300	79869250	12650	12650	12650	12650	0
258	20250103	164200	79869250	12650	12650	12650	12650	0
259	20250103	164100	79869250	12650	12650	12650	12650	0
260	20250103	164000	79869250	12650	12650	12650	12650	0
261	20250103	163900	79869250	12650	12650	12650	12650	0
262	20250103	163800	79869250	12650	12650	12650	12650	0
263	20250103	163700	79869250	12650	12650	12650	12650	0
264	20250103	163600	79869250	12650	12650	12650	12650	0
265	20250103	163500	79869250	12650	12650	12650	12650	0
266	20250103	163400	79869250	12650	12650	12650	12650	0
267	20250103	163300	79869250	12650	12650	12650	12650	0
268	20250103	163200	79869250	12650	12650	12650	12650	0
269	20250103	163100	79869250	12650	12650	12650	12650	0
270	20250103	163000	79869250	12650	12650	12650	12650	0
271	20250103	162900	79869250	12650	12650	12650	12650	0
272	20250103	162800	79869250	12650	12650	12650	12650	297
273	20250103	162700	79869250	12650	12650	12650	12650	0
274	20250103	162600	79869250	12650	12650	12650	12650	0
275	20250103	162500	79869250	12650	12650	12650	12650	0
276	20250103	162400	79869250	12650	12650	12650	12650	0
277	20250103	162300	79869250	12650	12650	12650	12650	0
278	20250103	162200	79869250	12650	12650	12650	12650	0
279	20250103	162100	79869250	12650	12650	12650	12650	0
280	20250103	162000	79869250	12650	12650	12650	12650	0
281	20250103	161900	79869250	12650	12650	12650	12650	0
282	20250103	161800	79869250	12650	12650	12650	12650	0
283	20250103	161700	79869250	12650	12650	12650	12650	0
284	20250103	161600	79869250	12650	12650	12650	12650	0
285	20250103	161500	79869250	12650	12650	12650	12650	0
286	20250103	161400	79869250	12650	12650	12650	12650	0
287	20250103	161300	79869250	12650	12650	12650	12650	0
288	20250103	161200	79869250	12650	12650	12650	12650	0
289	20250103	161100	79869250	12650	12650	12650	12650	0
290	20250103	161000	79869250	12650	12650	12650	12650	0
291	20250103	160900	79869250	12650	12650	12650	12650	0
292	20250103	160800	79869250	12650	12650	12650	12650	0
293	20250103	160700	79869250	12650	12650	12650	12650	0
294	20250103	160600	79869250	12650	12650	12650	12650	0
295	20250103	160500	79869250	12650	12650	12650	12650	0
296	20250103	160400	79869250	12650	12650	12650	12650	0
297	20250103	160300	79869250	12650	12650	12650	12650	0
298	20250103	160200	79869250	12650	12650	12650	12650	0
299	20250103	160100	79869250	12650	12650	12650	12650	0
300	20250103	160000	79869250	12650	12650	12650	12650	0
301	20250103	155900	79869250	12650	12650	12650	12650	0
302	20250103	155800	79869250	12650	12650	12650	12650	297
303	20250103	155700	79869250	12650	12650	12650	12650	0
304	20250103	155600	79869250	12650	12650	12650	12650	0
305	20250103	155500	79869250	12650	12650	12650	12650	0
306	20250103	155400	79869250	12650	12650	12650	12650	0
307	20250103	155300	79869250	12650	12650	12650	12650	0
308	20250103	155200	79869250	12650	12650	12650	12650	0
309	20250103	155100	79869250	12650	12650	12650	12650	0
310	20250103	155000	79869250	12650	12650	12650	12650	0
311	20250103	154900	79869250	12650	12650	12650	12650	0
312	20250103	154800	79869250	12650	12650	12650	12650	0
313	20250103	154700	79869250	12650	12650	12650	12650	0
314	20250103	154600	79869250	12650	12650	12650	12650	0
315	20250103	154500	79869250	12650	12650	12650	12650	0
316	20250103	154400	79869250	12650	12650	12650	12650	0
317	20250103	154300	79869250	12650	12650	12650	12650	0
318	20250103	154200	79869250	12650	12650	12650	12650	0
319	20250103	154100	79869250	12650	12650	12650	12650	0
320	20250103	154000	79869250	12650	12650	12650	12650	0
321	20250103	153900	79869250	12650	12650	12650	12650	0
322	20250103	153800	79869250	12650	12650	12650	12650	0
323	20250103	153700	79869250	12650	12650	12650	12650	0
324	20250103	153600	79869250	12650	12650	12650	12650	0
325	20250103	153500	79869250	12650	12650	12650	12650	0
326	20250103	153400	79869250	12650	12650	12650	12650	0
327	20250103	153300	79869250	12650	12650	12650	12650	0
328	20250103	153200	79869250	12650	12650	12650	12650	0
329	20250103	153100	79869250	12650	12650	12650	12650	0
330	20250103	153000	79869250	12650	12650	12650	12650	297
331	20250103	152900	76112200	12640	12640	12640	12640	0
332	20250103	152800	76112200	12640	12640	12640	12640	0
333	20250103	152700	76112200	12640	12640	12640	12640	0
334	20250103	152600	76112200	12640	12640	12640	12640	0
335	20250103	152500	76112200	12640	12640	12640	12640	0
336	20250103	152400	76112200	12640	12640	12640	12640	0
337	20250103	152300	76112200	12640	12640	12640	12640	0
338	20250103	152200	76112200	12640	12640	12640	12640	0
339	20250103	152100	76112200	12640	12640	12640	12640	0
340	20250103	152000	76112200	12640	12640	12640	12640	0
341	20250103	151900	76112200	12640	12640	12640	12640	0
342	20250103	151800	76112200	12640	12640	12640	12640	0
343	20250103	151700	76112200	12640	12640	12640	12640	0
344	20250103	151600	76112200	12640	12640	12640	12640	0
345	20250103	151500	76112200	12640	12640	12640	12640	1
346	20250103	151400	76099560	12600	12620	12620	12600	3
347	20250103	151300	76061740	12650	12650	12650	12650	0
348	20250103	151200	76061740	12650	12650	12650	12650	0
349	20250103	151100	76061740	12650	12650	12650	12650	0
350	20250103	151000	76061740	12650	12650	12650	12650	0
351	20250103	150900	76061740	12650	12650	12650	12650	0
352	20250103	150800	76061740	12650	12650	12650	12650	0
353	20250103	150700	76061740	12650	12600	12650	12600	121
354	20250103	150600	74533500	12590	12590	12590	12590	38
355	20250103	150500	74055080	12590	12590	12590	12590	0
356	20250103	150400	74055080	12590	12590	12590	12590	0
357	20250103	150300	74055080	12590	12590	12590	12590	0
358	20250103	150200	74055080	12590	12590	12590	12590	0
359	20250103	150100	74055080	12590	12550	12590	12550	6
360	20250103	150000	73979700	12600	12600	12600	12600	0
361	20250103	145900	73979700	12600	12600	12600	12600	0
362	20250103	145800	73979700	12600	12600	12600	12600	0
363	20250103	145700	73979700	12600	12600	12600	12600	0
364	20250103	145600	73979700	12600	12600	12600	12600	58
365	20250103	145500	73248900	12600	12600	12600	12600	0
366	20250103	145400	73248900	12600	12620	12620	12600	4
367	20250103	145300	73198440	12620	12620	12620	12620	0
368	20250103	145200	73198440	12620	12620	12620	12620	0
369	20250103	145100	73198440	12620	12620	12620	12620	0
370	20250103	145000	73198440	12620	12620	12620	12620	0
371	20250103	144900	73198440	12620	12620	12620	12620	0
372	20250103	144800	73198440	12620	12620	12620	12620	0
373	20250103	144700	73198440	12620	12620	12620	12620	2
374	20250103	144600	73173200	12620	12620	12620	12620	2
375	20250103	144500	73147960	12620	12620	12620	12620	1
376	20250103	144400	73135340	12580	12580	12580	12580	0
377	20250103	144300	73135340	12580	12600	12600	12580	3
378	20250103	144200	73097580	12620	12620	12620	12620	0
379	20250103	144100	73097580	12620	12620	12620	12620	1
380	20250103	144000	73084960	12600	12600	12600	12600	0
381	20250103	143900	73084960	12600	12600	12600	12600	39
382	20250103	143800	72593560	12600	12600	12600	12600	61
383	20250103	143700	71824960	12600	12600	12600	12600	0
384	20250103	143600	71824960	12600	12600	12600	12600	4
385	20250103	143500	71774560	12600	12600	12600	12600	0
386	20250103	143400	71774560	12600	12600	12600	12600	21
387	20250103	143300	71509960	12630	12630	12630	12630	0
388	20250103	143200	71509960	12630	12630	12630	12630	0
389	20250103	143100	71509960	12630	12630	12630	12630	0
390	20250103	143000	71509960	12630	12630	12630	12630	0
391	20250103	142900	71509960	12630	12630	12630	12630	0
392	20250103	142800	71509960	12630	12630	12630	12630	0
393	20250103	142700	71509960	12630	12630	12630	12630	0
394	20250103	142600	71509960	12630	12630	12630	12630	0
395	20250103	142500	71509960	12630	12630	12630	12630	0
396	20250103	142400	71509960	12630	12630	12630	12630	0
397	20250103	142300	71509960	12630	12630	12630	12630	0
398	20250103	142200	71509960	12630	12630	12630	12630	0
399	20250103	142100	71509960	12630	12630	12630	12630	0
400	20250103	142000	71509960	12630	12630	12630	12630	0
401	20250103	141900	71509960	12630	12630	12630	12630	0
402	20250103	141800	71509960	12630	12630	12630	12630	2
403	20250103	141700	71484700	12600	12630	12630	12600	2
404	20250103	141600	71459470	12640	12640	12640	12640	0
405	20250103	141500	71459470	12640	12640	12640	12640	1
406	20250103	141400	71446830	12530	12530	12530	12530	0
407	20250103	141300	71446830	12530	12530	12530	12530	0
408	20250103	141200	71446830	12530	12600	12600	12530	100
409	20250103	141100	70193490	12640	12640	12640	12640	0
410	20250103	141000	70193490	12640	12640	12640	12640	0
411	20250103	140900	70193490	12640	12640	12640	12640	0
412	20250103	140800	70193490	12640	12640	12640	12640	0
413	20250103	140700	70193490	12640	12640	12640	12640	2
414	20250103	140600	70168210	12640	12640	12640	12640	0
415	20250103	140500	70168210	12640	12640	12640	12640	0
416	20250103	140400	70168210	12640	12640	12640	12640	10
417	20250103	140300	70041810	12640	12640	12640	12640	0
418	20250103	140200	70041810	12640	12640	12640	12640	3
419	20250103	140100	70003890	12650	12650	12650	12650	0
420	20250103	140000	70003890	12650	12650	12650	12650	0
421	20250103	135900	70003890	12650	12650	12650	12650	0
422	20250103	135800	70003890	12650	12650	12650	12650	0
423	20250103	135700	70003890	12650	12650	12650	12650	1
424	20250103	135600	69991240	12650	12650	12650	12650	9
425	20250103	135500	69877390	12650	12650	12650	12650	0
426	20250103	135400	69877390	12650	12650	12650	12650	0
427	20250103	135300	69877390	12650	12650	12650	12650	0
428	20250103	135200	69877390	12650	12650	12650	12650	0
429	20250103	135100	69877390	12650	12650	12650	12650	0
430	20250103	135000	69877390	12650	12650	12650	12650	0
431	20250103	134900	69877390	12650	12650	12650	12650	1
432	20250103	134800	69864740	12550	12550	12550	12550	0
433	20250103	134700	69864740	12550	12650	12650	12550	24
434	20250103	134600	69563340	12600	12600	12600	12600	0
435	20250103	134500	69563340	12600	12600	12600	12600	2
436	20250103	134400	69538140	12650	12650	12650	12650	0
437	20250103	134300	69538140	12650	12650	12650	12650	0
438	20250103	134200	69538140	12650	12650	12650	12650	0
439	20250103	134100	69538140	12650	12650	12650	12650	10
440	20250103	134000	69411640	12650	12650	12650	12650	0
441	20250103	133900	69411640	12650	12650	12650	12650	0
442	20250103	133800	69411640	12650	12650	12650	12650	10
443	20250103	133700	69285140	12650	12650	12650	12650	0
444	20250103	133600	69285140	12650	12650	12650	12650	8
445	20250103	133500	69183940	12650	12650	12650	12650	0
446	20250103	133400	69183940	12650	12650	12650	12650	1
447	20250103	133300	69171290	12610	12610	12610	12610	0
448	20250103	133200	69171290	12610	12610	12610	12610	3
449	20250103	133100	69133460	12610	12630	12630	12610	11
450	20250103	133000	68994690	12650	12650	12650	12650	30
451	20250103	132900	68615190	12630	12630	12630	12630	0
452	20250103	132800	68615190	12630	12630	12630	12630	0
453	20250103	132700	68615190	12630	12630	12630	12630	1
454	20250103	132600	68602560	12650	12650	12650	12650	0
455	20250103	132500	68602560	12650	12650	12650	12650	0
456	20250103	132400	68602560	12650	12650	12650	12650	0
457	20250103	132300	68602560	12650	12650	12650	12650	0
458	20250103	132200	68602560	12650	12650	12650	12650	0
459	20250103	132100	68602560	12650	12650	12650	12650	0
460	20250103	132000	68602560	12650	12650	12650	12650	0
461	20250103	131900	68602560	12650	12650	12650	12650	0
462	20250103	131800	68602560	12650	12650	12650	12650	0
463	20250103	131700	68602560	12650	12650	12650	12650	0
464	20250103	131600	68602560	12650	12650	12650	12650	0
465	20250103	131500	68602560	12650	12650	12650	12650	0
466	20250103	131400	68602560	12650	12650	12650	12650	60
467	20250103	131300	67843560	12650	12650	12650	12650	0
468	20250103	131200	67843560	12650	12650	12650	12650	0
469	20250103	131100	67843560	12650	12650	12650	12650	0
470	20250103	131000	67843560	12650	12650	12650	12650	0
471	20250103	130900	67843560	12650	12650	12650	12650	0
472	20250103	130800	67843560	12650	12650	12650	12650	0
473	20250103	130700	67843560	12650	12650	12650	12650	0
474	20250103	130600	67843560	12650	12650	12650	12650	1
475	20250103	130500	67830910	12650	12650	12650	12650	0
476	20250103	130400	67830910	12650	12650	12650	12650	0
477	20250103	130300	67830910	12650	12650	12650	12650	0
478	20250103	130200	67830910	12650	12650	12650	12650	0
479	20250103	130100	67830910	12650	12650	12650	12650	0
480	20250103	130000	67830910	12650	12650	12650	12650	0
481	20250103	125900	67830910	12650	12650	12650	12650	0
482	20250103	125800	67830910	12650	12650	12650	12650	0
483	20250103	125700	67830910	12650	12650	12650	12650	0
484	20250103	125600	67830910	12650	12650	12650	12650	0
485	20250103	125500	67830910	12650	12650	12650	12650	0
486	20250103	125400	67830910	12650	12650	12650	12650	0
487	20250103	125300	67830910	12650	12650	12650	12650	0
488	20250103	125200	67830910	12650	12650	12650	12650	0
489	20250103	125100	67830910	12650	12650	12650	12650	0
490	20250103	125000	67830910	12650	12650	12650	12650	0
491	20250103	124900	67830910	12650	12650	12650	12650	0
492	20250103	124800	67830910	12650	12650	12650	12650	0
493	20250103	124700	67830910	12650	12650	12650	12650	0
494	20250103	124600	67830910	12650	12650	12650	12650	0
495	20250103	124500	67830910	12650	12650	12650	12650	0
496	20250103	124400	67830910	12650	12650	12650	12650	0
497	20250103	124300	67830910	12650	12650	12650	12650	0
498	20250103	124200	67830910	12650	12650	12650	12650	0
499	20250103	124100	67830910	12650	12650	12650	12650	0
500	20250103	124000	67830910	12650	12650	12650	12650	0
501	20250103	123900	67830910	12650	12650	12650	12650	0
502	20250103	123800	67830910	12650	12650	12650	12650	0
503	20250103	123700	67830910	12650	12650	12650	12650	0
504	20250103	123600	67830910	12650	12650	12650	12650	0
505	20250103	123500	67830910	12650	12650	12650	12650	0
506	20250103	123400	67830910	12650	12650	12650	12650	0
507	20250103	123300	67830910	12650	12650	12650	12650	0
508	20250103	123200	67830910	12650	12650	12650	12650	0
509	20250103	123100	67830910	12650	12690	12690	12650	196
510	20250103	123000	65350310	12690	12690	12690	12690	0
511	20250103	122900	65350310	12690	12690	12690	12690	0
512	20250103	122800	65350310	12690	12690	12690	12690	0
513	20250103	122700	65350310	12690	12690	12690	12690	1
514	20250103	122600	65337620	12690	12690	12690	12690	0
515	20250103	122500	65337620	12690	12690	12690	12690	69
516	20250103	122400	64462010	12690	12690	12690	12690	0
517	20250103	122300	64462010	12690	12690	12690	12690	0
518	20250103	122200	64462010	12690	12690	12690	12690	0
519	20250103	122100	64462010	12690	12690	12690	12690	0
520	20250103	122000	64462010	12690	12690	12690	12690	1
521	20250103	121900	64449320	12650	12650	12650	12650	0
522	20250103	121800	64449320	12650	12650	12650	12650	0
523	20250103	121700	64449320	12650	12650	12650	12650	0
524	20250103	121600	64449320	12650	12650	12650	12650	0
525	20250103	121500	64449320	12650	12650	12650	12650	0
526	20250103	121400	64449320	12650	12650	12650	12650	33
527	20250103	121300	64031870	12650	12650	12650	12650	0
528	20250103	121200	64031870	12650	12650	12650	12650	0
529	20250103	121100	64031870	12650	12650	12650	12650	0
530	20250103	121000	64031870	12650	12650	12650	12650	0
531	20250103	120900	64031870	12650	12650	12650	12650	23
532	20250103	120800	63740920	12650	12650	12650	12650	0
533	20250103	120700	63740920	12650	12650	12650	12650	0
534	20250103	120600	63740920	12650	12650	12650	12650	0
535	20250103	120500	63740920	12650	12650	12650	12650	0
536	20250103	120400	63740920	12650	12650	12650	12650	0
537	20250103	120300	63740920	12650	12650	12650	12650	0
538	20250103	120200	63740920	12650	12650	12650	12650	0
539	20250103	120100	63740920	12650	12650	12650	12650	0
540	20250103	120000	63740920	12650	12650	12650	12650	0
541	20250103	115900	63740920	12650	12650	12650	12650	80
542	20250103	115800	62728920	12650	12650	12650	12650	0
543	20250103	115700	62728920	12650	12650	12650	12650	1
544	20250103	115600	62716270	12600	12600	12600	12600	31
545	20250103	115500	62325670	12600	12600	12600	12600	0
546	20250103	115400	62325670	12600	12600	12600	12600	0
547	20250103	115300	62325670	12600	12600	12600	12600	0
548	20250103	115200	62325670	12600	12600	12600	12600	0
549	20250103	115100	62325670	12600	12600	12600	12600	0
550	20250103	115000	62325670	12600	12600	12600	12600	0
551	20250103	114900	62325670	12600	12600	12600	12600	69
552	20250103	114800	61456270	12650	12650	12650	12650	10
553	20250103	114700	61329770	12650	12650	12650	12650	0
554	20250103	114600	61329770	12650	12650	12650	12650	2
555	20250103	114500	61304470	12650	12650	12650	12650	0
556	20250103	114400	61304470	12650	12650	12650	12650	28
557	20250103	114300	60950270	12600	12600	12600	12600	0
558	20250103	114200	60950270	12600	12600	12600	12600	5
559	20250103	114100	60887270	12650	12650	12650	12650	0
560	20250103	114000	60887270	12650	12650	12650	12650	0
561	20250103	113900	60887270	12650	12650	12650	12650	0
562	20250103	113800	60887270	12650	12650	12650	12650	0
563	20250103	113700	60887270	12650	12650	12650	12650	0
564	20250103	113600	60887270	12650	12650	12650	12650	0
565	20250103	113500	60887270	12650	12650	12650	12650	0
566	20250103	113400	60887270	12650	12650	12650	12650	0
567	20250103	113300	60887270	12650	12650	12650	12650	0
568	20250103	113200	60887270	12650	12650	12650	12650	0
569	20250103	113100	60887270	12650	12650	12650	12650	0
570	20250103	113000	60887270	12650	12650	12650	12650	0
571	20250103	112900	60887270	12650	12650	12650	12650	0
572	20250103	112800	60887270	12650	12650	12650	12650	0
573	20250103	112700	60887270	12650	12650	12650	12650	0
574	20250103	112600	60887270	12650	12650	12650	12650	0
575	20250103	112500	60887270	12650	12650	12650	12650	0
576	20250103	112400	60887270	12650	12650	12650	12650	0
577	20250103	112300	60887270	12650	12650	12650	12650	0
578	20250103	112200	60887270	12650	12650	12650	12650	0
579	20250103	112100	60887270	12650	12650	12650	12650	21
580	20250103	112000	60621620	12690	12690	12690	12690	0
581	20250103	111900	60621620	12690	12690	12690	12690	0
582	20250103	111800	60621620	12690	12690	12690	12690	0
583	20250103	111700	60621620	12690	12690	12690	12690	0
584	20250103	111600	60621620	12690	12690	12690	12690	0
585	20250103	111500	60621620	12690	12690	12690	12690	0
586	20250103	111400	60621620	12690	12690	12690	12690	0
587	20250103	111300	60621620	12690	12690	12690	12690	0
588	20250103	111200	60621620	12690	12690	12690	12690	0
589	20250103	111100	60621620	12690	12690	12690	12690	0
590	20250103	111000	60621620	12690	12690	12690	12690	0
591	20250103	110900	60621620	12690	12690	12690	12690	0
592	20250103	110800	60621620	12690	12690	12690	12690	0
593	20250103	110700	60621620	12690	12690	12690	12690	0
594	20250103	110600	60621620	12690	12690	12690	12690	0
595	20250103	110500	60621620	12690	12690	12690	12690	0
596	20250103	110400	60621620	12690	12690	12690	12690	1
597	20250103	110300	60608930	12600	12600	12600	12600	0
598	20250103	110200	60608930	12600	12600	12600	12600	10
599	20250103	110100	60482930	12600	12650	12650	12600	54
600	20250103	110000	59801410	12690	12690	12690	12690	0
601	20250103	105900	59801410	12690	12690	12690	12690	0
602	20250103	105800	59801410	12690	12690	12690	12690	0
603	20250103	105700	59801410	12690	12690	12690	12690	0
604	20250103	105600	59801410	12690	12690	12690	12690	0
605	20250103	105500	59801410	12690	12690	12690	12690	0
606	20250103	105400	59801410	12690	12690	12690	12690	0
607	20250103	105300	59801410	12690	12690	12690	12690	0
608	20250103	105200	59801410	12690	12690	12690	12690	0
609	20250103	105100	59801410	12690	12690	12690	12690	0
610	20250103	105000	59801410	12690	12690	12690	12690	0
611	20250103	104900	59801410	12690	12690	12690	12690	16
612	20250103	104800	59598370	12700	12650	12700	12650	87
613	20250103	104700	58495400	12650	12650	12650	12650	0
614	20250103	104600	58495400	12650	12650	12650	12650	0
615	20250103	104500	58495400	12650	12650	12650	12650	2
616	20250103	104400	58470100	12650	12650	12650	12650	0
617	20250103	104300	58470100	12650	12650	12650	12650	0
618	20250103	104200	58470100	12650	12650	12650	12650	0
619	20250103	104100	58470100	12650	12650	12650	12650	0
620	20250103	104000	58470100	12650	12640	12650	12640	31
621	20250103	103900	58078250	12650	12650	12650	12650	3
622	20250103	103800	58040300	12640	12640	12640	12640	20
623	20250103	103700	57787500	12650	12650	12650	12650	0
624	20250103	103600	57787500	12650	12650	12650	12650	0
625	20250103	103500	57787500	12650	12650	12650	12650	0
626	20250103	103400	57787500	12650	12650	12650	12650	0
627	20250103	103300	57787500	12650	12650	12650	12650	0
628	20250103	103200	57787500	12650	12650	12650	12650	0
629	20250103	103100	57787500	12650	12650	12650	12650	1
630	20250103	103000	57774850	12600	12600	12600	12600	0
631	20250103	102900	57774850	12600	12600	12600	12600	21
632	20250103	102800	57510250	12600	12600	12600	12600	0
633	20250103	102700	57510250	12600	12610	12610	12600	34
634	20250103	102600	57081780	12650	12650	12650	12650	0
635	20250103	102500	57081780	12650	12650	12650	12650	0
636	20250103	102400	57081780	12650	12650	12650	12650	0
637	20250103	102300	57081780	12650	12650	12650	12650	1
638	20250103	102200	57069130	12650	12650	12650	12650	0
639	20250103	102100	57069130	12650	12650	12650	12650	0
640	20250103	102000	57069130	12650	12650	12650	12650	0
641	20250103	101900	57069130	12650	12650	12650	12650	0
642	20250103	101800	57069130	12650	12650	12650	12650	2
643	20250103	101700	57043830	12660	12660	12660	12660	0
644	20250103	101600	57043830	12660	12580	12660	12560	23
645	20250103	101500	56754630	12600	12600	12600	12600	2
646	20250103	101400	56729430	12600	12600	12600	12600	0
647	20250103	101300	56729430	12600	12600	12600	12600	0
648	20250103	101200	56729430	12600	12600	12600	12600	0
649	20250103	101100	56729430	12600	12600	12600	12600	1
650	20250103	101000	56716830	12670	12670	12670	12670	0
651	20250103	100900	56716830	12670	12670	12670	12670	0
652	20250103	100800	56716830	12670	12670	12670	12670	0
653	20250103	100700	56716830	12670	12670	12670	12670	21
654	20250103	100600	56450760	12670	12670	12670	12670	1
655	20250103	100500	56438090	12600	12600	12600	12600	0
656	20250103	100400	56438090	12600	12600	12600	12600	1
657	20250103	100300	56425490	12670	12670	12670	12670	0
658	20250103	100200	56425490	12670	12600	12670	12600	2
659	20250103	100100	56400220	12670	12670	12670	12670	1
660	20250103	100000	56387550	12500	12500	12500	12500	21
661	20250103	095900	56125050	12600	12600	12600	12600	0
662	20250103	095800	56125050	12600	12600	12600	12600	1
663	20250103	095700	56112450	12670	12670	12670	12670	1
664	20250103	095600	56099780	12500	12600	12600	12500	30
665	20250103	095500	55724680	12680	12680	12680	12680	0
666	20250103	095400	55724680	12680	12680	12680	12680	1
667	20250103	095300	55712000	12500	12500	12500	12500	93
668	20250103	095200	54549500	12500	12500	12500	12500	2
669	20250103	095100	54524500	12500	12500	12500	12500	0
670	20250103	095000	54524500	12500	12500	12500	12500	0
671	20250103	094900	54524500	12500	12500	12500	12500	1
672	20250103	094800	54512000	12440	12440	12440	12440	10
673	20250103	094700	54387600	12500	12500	12500	12500	0
674	20250103	094600	54387600	12500	12400	12500	12400	107
675	20250103	094500	53060700	12440	12500	12500	12400	583
676	20250103	094400	45831100	12410	12440	12440	12410	100
677	20250103	094300	44590070	12500	12690	12690	12440	103
678	20250103	094200	43308180	12690	12690	12690	12410	367
679	20250103	094100	38741930	12460	12600	12600	12460	50
680	20250103	094000	38118750	12700	12700	12700	12700	0
681	20250103	093900	38118750	12700	12700	12700	12700	0
682	20250103	093800	38118750	12700	12700	12700	12700	1
683	20250103	093700	38106050	12450	12450	12450	12450	0
684	20250103	093600	38106050	12450	12700	12700	12450	2000
685	20250103	093500	13167480	12700	12700	12700	12700	0
686	20250103	093400	13167480	12700	12700	12700	12700	0
687	20250103	093300	13167480	12700	12700	12700	12700	0
688	20250103	093200	13167480	12700	12790	12790	12700	3
689	20250103	093100	13129240	12700	12700	12700	12700	0
690	20250103	093000	13129240	12700	12750	12750	12700	2
691	20250103	092900	13103790	12800	12800	12800	12800	0
692	20250103	092800	13103790	12800	12800	12800	12800	0
693	20250103	092700	13103790	12800	12800	12800	12800	0
694	20250103	092600	13103790	12800	12800	12800	12800	0
695	20250103	092500	13103790	12800	12800	12800	12800	0
696	20250103	092400	13103790	12800	12800	12800	12800	1
697	20250103	092300	13090990	12700	12700	12700	12700	0
698	20250103	092200	13090990	12700	12700	12700	12700	0
699	20250103	092100	13090990	12700	12700	12700	12700	0
700	20250103	092000	13090990	12700	12700	12700	12700	0
701	20250103	091900	13090990	12700	12700	12700	12700	6
702	20250103	091800	13014790	12700	12700	12700	12700	0
703	20250103	091700	13014790	12700	12840	12840	12700	8
704	20250103	091600	12913050	12840	12840	12840	12840	0
705	20250103	091500	12913050	12840	12840	12840	12840	1
706	20250103	091400	12900210	12750	12800	12800	12750	2
707	20250103	091300	12874660	12750	12800	12800	12750	2
708	20250103	091200	12849110	12650	12650	12650	12650	0
709	20250103	091100	12849110	12650	12650	12650	12650	0
710	20250103	091000	12849110	12650	12650	12650	12650	0
711	20250103	090900	12849110	12650	12680	12680	12650	800
712	20250103	090800	2724200	12850	12850	12850	12850	2
713	20250103	090700	2698500	12850	12850	12850	12850	0
714	20250103	090600	2698500	12850	12850	12850	12850	0
715	20250103	090500	2698500	12850	12850	12850	12850	0
716	20250103	090400	2698500	12850	12850	12850	12850	0
717	20250103	090300	2698500	12850	12850	12850	12850	9
718	20250103	090200	2582850	12850	12850	12850	12850	200
719	20250103	090100	12850	12850	12850	12850	12850	1
720	20250103	090000	0	12650	12650	12650	12650	0