KissMeData/267290/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	205300	93268100	17630	17630	17630	17630	62
3	20250102	205200	93268100	17630	17630	17630	17630	0
4	20250102	205100	93268100	17630	17630	17630	17630	0
5	20250102	205000	93268100	17630	17630	17630	17630	0
6	20250102	204900	93268100	17630	17630	17630	17630	0
7	20250102	204800	93268100	17630	17630	17630	17630	0
8	20250102	204700	93268100	17630	17630	17630	17630	0
9	20250102	204600	93268100	17630	17630	17630	17630	0
10	20250102	204500	93268100	17630	17630	17630	17630	0
11	20250102	204400	93268100	17630	17630	17630	17630	0
12	20250102	204300	93268100	17630	17630	17630	17630	0
13	20250102	204200	93268100	17630	17630	17630	17630	0
14	20250102	204100	93268100	17630	17630	17630	17630	0
15	20250102	204000	93268100	17630	17630	17630	17630	0
16	20250102	203900	93268100	17630	17630	17630	17630	0
17	20250102	203800	93268100	17630	17630	17630	17630	0
18	20250102	203700	93268100	17630	17630	17630	17630	0
19	20250102	203600	93268100	17630	17630	17630	17630	0
20	20250102	203500	93268100	17630	17630	17630	17630	0
21	20250102	203400	93268100	17630	17630	17630	17630	0
22	20250102	203300	93268100	17630	17630	17630	17630	0
23	20250102	203200	93268100	17630	17630	17630	17630	0
24	20250102	203100	93268100	17630	17630	17630	17630	0
25	20250102	203000	93268100	17630	17630	17630	17630	0
26	20250102	202900	93268100	17630	17630	17630	17630	0
27	20250102	202800	93268100	17630	17630	17630	17630	0
28	20250102	202700	93268100	17630	17630	17630	17630	0
29	20250102	202600	93268100	17630	17630	17630	17630	0
30	20250102	202500	93268100	17630	17630	17630	17630	0
31	20250102	202400	93268100	17630	17630	17630	17630	0
32	20250102	202300	93268100	17630	17630	17630	17630	62
33	20250102	202200	93268100	17630	17630	17630	17630	0
34	20250102	202100	93268100	17630	17630	17630	17630	0
35	20250102	202000	93268100	17630	17630	17630	17630	0
36	20250102	201900	93268100	17630	17630	17630	17630	0
37	20250102	201800	93268100	17630	17630	17630	17630	0
38	20250102	201700	93268100	17630	17630	17630	17630	0
39	20250102	201600	93268100	17630	17630	17630	17630	0
40	20250102	201500	93268100	17630	17630	17630	17630	0
41	20250102	201400	93268100	17630	17630	17630	17630	0
42	20250102	201300	93268100	17630	17630	17630	17630	0
43	20250102	201200	93268100	17630	17630	17630	17630	0
44	20250102	201100	93268100	17630	17630	17630	17630	0
45	20250102	201000	93268100	17630	17630	17630	17630	0
46	20250102	200900	93268100	17630	17630	17630	17630	0
47	20250102	200800	93268100	17630	17630	17630	17630	0
48	20250102	200700	93268100	17630	17630	17630	17630	0
49	20250102	200600	93268100	17630	17630	17630	17630	0
50	20250102	200500	93268100	17630	17630	17630	17630	0
51	20250102	200400	93268100	17630	17630	17630	17630	0
52	20250102	200300	93268100	17630	17630	17630	17630	0
53	20250102	200200	93268100	17630	17630	17630	17630	0
54	20250102	200100	93268100	17630	17630	17630	17630	0
55	20250102	200000	93268100	17630	17630	17630	17630	0
56	20250102	195900	93268100	17630	17630	17630	17630	0
57	20250102	195800	93268100	17630	17630	17630	17630	0
58	20250102	195700	93268100	17630	17630	17630	17630	0
59	20250102	195600	93268100	17630	17630	17630	17630	0
60	20250102	195500	93268100	17630	17630	17630	17630	0
61	20250102	195400	93268100	17630	17630	17630	17630	0
62	20250102	195300	93268100	17630	17630	17630	17630	62
63	20250102	195200	93268100	17630	17630	17630	17630	0
64	20250102	195100	93268100	17630	17630	17630	17630	0
65	20250102	195000	93268100	17630	17630	17630	17630	0
66	20250102	194900	93268100	17630	17630	17630	17630	0
67	20250102	194800	93268100	17630	17630	17630	17630	0
68	20250102	194700	93268100	17630	17630	17630	17630	0
69	20250102	194600	93268100	17630	17630	17630	17630	0
70	20250102	194500	93268100	17630	17630	17630	17630	0
71	20250102	194400	93268100	17630	17630	17630	17630	0
72	20250102	194300	93268100	17630	17630	17630	17630	0
73	20250102	194200	93268100	17630	17630	17630	17630	0
74	20250102	194100	93268100	17630	17630	17630	17630	0
75	20250102	194000	93268100	17630	17630	17630	17630	0
76	20250102	193900	93268100	17630	17630	17630	17630	0
77	20250102	193800	93268100	17630	17630	17630	17630	0
78	20250102	193700	93268100	17630	17630	17630	17630	0
79	20250102	193600	93268100	17630	17630	17630	17630	0
80	20250102	193500	93268100	17630	17630	17630	17630	0
81	20250102	193400	93268100	17630	17630	17630	17630	0
82	20250102	193300	93268100	17630	17630	17630	17630	0
83	20250102	193200	93268100	17630	17630	17630	17630	0
84	20250102	193100	93268100	17630	17630	17630	17630	0
85	20250102	193000	93268100	17630	17630	17630	17630	0
86	20250102	192900	93268100	17630	17630	17630	17630	0
87	20250102	192800	93268100	17630	17630	17630	17630	0
88	20250102	192700	93268100	17630	17630	17630	17630	0
89	20250102	192600	93268100	17630	17630	17630	17630	0
90	20250102	192500	93268100	17630	17630	17630	17630	0
91	20250102	192400	93268100	17630	17630	17630	17630	0
92	20250102	192300	93268100	17630	17630	17630	17630	62
93	20250102	192200	93268100	17630	17630	17630	17630	0
94	20250102	192100	93268100	17630	17630	17630	17630	0
95	20250102	192000	93268100	17630	17630	17630	17630	0
96	20250102	191900	93268100	17630	17630	17630	17630	0
97	20250102	191800	93268100	17630	17630	17630	17630	0
98	20250102	191700	93268100	17630	17630	17630	17630	0
99	20250102	191600	93268100	17630	17630	17630	17630	0
100	20250102	191500	93268100	17630	17630	17630	17630	0
101	20250102	191400	93268100	17630	17630	17630	17630	0
102	20250102	191300	93268100	17630	17630	17630	17630	0
103	20250102	191200	93268100	17630	17630	17630	17630	0
104	20250102	191100	93268100	17630	17630	17630	17630	0
105	20250102	191000	93268100	17630	17630	17630	17630	0
106	20250102	190900	93268100	17630	17630	17630	17630	0
107	20250102	190800	93268100	17630	17630	17630	17630	0
108	20250102	190700	93268100	17630	17630	17630	17630	0
109	20250102	190600	93268100	17630	17630	17630	17630	0
110	20250102	190500	93268100	17630	17630	17630	17630	0
111	20250102	190400	93268100	17630	17630	17630	17630	0
112	20250102	190300	93268100	17630	17630	17630	17630	0
113	20250102	190200	93268100	17630	17630	17630	17630	0
114	20250102	190100	93268100	17630	17630	17630	17630	0
115	20250102	190000	93268100	17630	17630	17630	17630	0
116	20250102	185900	93268100	17630	17630	17630	17630	0
117	20250102	185800	93268100	17630	17630	17630	17630	0
118	20250102	185700	93268100	17630	17630	17630	17630	0
119	20250102	185600	93268100	17630	17630	17630	17630	0
120	20250102	185500	93268100	17630	17630	17630	17630	0
121	20250102	185400	93268100	17630	17630	17630	17630	0
122	20250102	185300	93268100	17630	17630	17630	17630	62
123	20250102	185200	93268100	17630	17630	17630	17630	0
124	20250102	185100	93268100	17630	17630	17630	17630	0
125	20250102	185000	93268100	17630	17630	17630	17630	0
126	20250102	184900	93268100	17630	17630	17630	17630	0
127	20250102	184800	93268100	17630	17630	17630	17630	0
128	20250102	184700	93268100	17630	17630	17630	17630	0
129	20250102	184600	93268100	17630	17630	17630	17630	0
130	20250102	184500	93268100	17630	17630	17630	17630	0
131	20250102	184400	93268100	17630	17630	17630	17630	0
132	20250102	184300	93268100	17630	17630	17630	17630	0
133	20250102	184200	93268100	17630	17630	17630	17630	0
134	20250102	184100	93268100	17630	17630	17630	17630	0
135	20250102	184000	93268100	17630	17630	17630	17630	0
136	20250102	183900	93268100	17630	17630	17630	17630	0
137	20250102	183800	93268100	17630	17630	17630	17630	0
138	20250102	183700	93268100	17630	17630	17630	17630	0
139	20250102	183600	93268100	17630	17630	17630	17630	0
140	20250102	183500	93268100	17630	17630	17630	17630	0
141	20250102	183400	93268100	17630	17630	17630	17630	0
142	20250102	183300	93268100	17630	17630	17630	17630	0
143	20250102	183200	93268100	17630	17630	17630	17630	0
144	20250102	183100	93268100	17630	17630	17630	17630	0
145	20250102	183000	93268100	17630	17630	17630	17630	0
146	20250102	182900	93268100	17630	17630	17630	17630	0
147	20250102	182800	93268100	17630	17630	17630	17630	0
148	20250102	182700	93268100	17630	17630	17630	17630	0
149	20250102	182600	93268100	17630	17630	17630	17630	0
150	20250102	182500	93268100	17630	17630	17630	17630	0
151	20250102	182400	93268100	17630	17630	17630	17630	0
152	20250102	182300	93268100	17630	17630	17630	17630	62
153	20250102	182200	93268100	17630	17630	17630	17630	0
154	20250102	182100	93268100	17630	17630	17630	17630	0
155	20250102	182000	93268100	17630	17630	17630	17630	0
156	20250102	181900	93268100	17630	17630	17630	17630	0
157	20250102	181800	93268100	17630	17630	17630	17630	0
158	20250102	181700	93268100	17630	17630	17630	17630	0
159	20250102	181600	93268100	17630	17630	17630	17630	0
160	20250102	181500	93268100	17630	17630	17630	17630	0
161	20250102	181400	93268100	17630	17630	17630	17630	0
162	20250102	181300	93268100	17630	17630	17630	17630	0
163	20250102	181200	93268100	17630	17630	17630	17630	0
164	20250102	181100	93268100	17630	17630	17630	17630	0
165	20250102	181000	93268100	17630	17630	17630	17630	0
166	20250102	180900	93268100	17630	17630	17630	17630	0
167	20250102	180800	93268100	17630	17630	17630	17630	0
168	20250102	180700	93268100	17630	17630	17630	17630	0
169	20250102	180600	93268100	17630	17630	17630	17630	0
170	20250102	180500	93268100	17630	17630	17630	17630	0
171	20250102	180400	93268100	17630	17630	17630	17630	0
172	20250102	180300	93268100	17630	17630	17630	17630	0
173	20250102	180200	93268100	17630	17630	17630	17630	0
174	20250102	180100	93268100	17630	17630	17630	17630	0
175	20250102	180000	93268100	17630	17630	17630	17630	0
176	20250102	175900	93268100	17630	17630	17630	17630	0
177	20250102	175800	93268100	17630	17630	17630	17630	0
178	20250102	175700	93268100	17630	17630	17630	17630	0
179	20250102	175600	93268100	17630	17630	17630	17630	0
180	20250102	175500	93268100	17630	17630	17630	17630	0
181	20250102	175400	93268100	17630	17630	17630	17630	0
182	20250102	175300	93268100	17630	17630	17630	17630	62
183	20250102	175200	93268100	17630	17630	17630	17630	0
184	20250102	175100	93268100	17630	17630	17630	17630	0
185	20250102	175000	93268100	17630	17630	17630	17630	0
186	20250102	174900	93268100	17630	17630	17630	17630	0
187	20250102	174800	93268100	17630	17630	17630	17630	0
188	20250102	174700	93268100	17630	17630	17630	17630	0
189	20250102	174600	93268100	17630	17630	17630	17630	0
190	20250102	174500	93268100	17630	17630	17630	17630	0
191	20250102	174400	93268100	17630	17630	17630	17630	0
192	20250102	174300	93268100	17630	17630	17630	17630	0
193	20250102	174200	93268100	17630	17630	17630	17630	0
194	20250102	174100	93268100	17630	17630	17630	17630	0
195	20250102	174000	93268100	17630	17630	17630	17630	0
196	20250102	173900	93268100	17630	17630	17630	17630	0
197	20250102	173800	93268100	17630	17630	17630	17630	0
198	20250102	173700	93268100	17630	17630	17630	17630	0
199	20250102	173600	93268100	17630	17630	17630	17630	0
200	20250102	173500	93268100	17630	17630	17630	17630	0
201	20250102	173400	93268100	17630	17630	17630	17630	0
202	20250102	173300	93268100	17630	17630	17630	17630	0
203	20250102	173200	93268100	17630	17630	17630	17630	0
204	20250102	173100	93268100	17630	17630	17630	17630	0
205	20250102	173000	93268100	17630	17630	17630	17630	0
206	20250102	172900	93268100	17630	17630	17630	17630	0
207	20250102	172800	93268100	17630	17630	17630	17630	0
208	20250102	172700	93268100	17630	17630	17630	17630	0
209	20250102	172600	93268100	17630	17630	17630	17630	0
210	20250102	172500	93268100	17630	17630	17630	17630	0
211	20250102	172400	93268100	17630	17630	17630	17630	0
212	20250102	172300	93268100	17630	17630	17630	17630	62
213	20250102	172200	93268100	17630	17630	17630	17630	0
214	20250102	172100	93268100	17630	17630	17630	17630	0
215	20250102	172000	93268100	17630	17630	17630	17630	0
216	20250102	171900	93268100	17630	17630	17630	17630	0
217	20250102	171800	93268100	17630	17630	17630	17630	0
218	20250102	171700	93268100	17630	17630	17630	17630	0
219	20250102	171600	93268100	17630	17630	17630	17630	0
220	20250102	171500	93268100	17630	17630	17630	17630	0
221	20250102	171400	93268100	17630	17630	17630	17630	0
222	20250102	171300	93268100	17630	17630	17630	17630	0
223	20250102	171200	93268100	17630	17630	17630	17630	0
224	20250102	171100	93268100	17630	17630	17630	17630	0
225	20250102	171000	93268100	17630	17630	17630	17630	0
226	20250102	170900	93268100	17630	17630	17630	17630	0
227	20250102	170800	93268100	17630	17630	17630	17630	0
228	20250102	170700	93268100	17630	17630	17630	17630	0
229	20250102	170600	93268100	17630	17630	17630	17630	0
230	20250102	170500	93268100	17630	17630	17630	17630	0
231	20250102	170400	93268100	17630	17630	17630	17630	0
232	20250102	170300	93268100	17630	17630	17630	17630	0
233	20250102	170200	93268100	17630	17630	17630	17630	0
234	20250102	170100	93268100	17630	17630	17630	17630	0
235	20250102	170000	93268100	17630	17630	17630	17630	0
236	20250102	165900	93268100	17630	17630	17630	17630	0
237	20250102	165800	93268100	17630	17630	17630	17630	0
238	20250102	165700	93268100	17630	17630	17630	17630	0
239	20250102	165600	93268100	17630	17630	17630	17630	0
240	20250102	165500	93268100	17630	17630	17630	17630	0
241	20250102	165400	93268100	17630	17630	17630	17630	0
242	20250102	165300	93268100	17630	17630	17630	17630	62
243	20250102	165200	93268100	17630	17630	17630	17630	0
244	20250102	165100	93268100	17630	17630	17630	17630	0
245	20250102	165000	93268100	17630	17630	17630	17630	0
246	20250102	164900	93268100	17630	17630	17630	17630	0
247	20250102	164800	93268100	17630	17630	17630	17630	0
248	20250102	164700	93268100	17630	17630	17630	17630	0
249	20250102	164600	93268100	17630	17630	17630	17630	0
250	20250102	164500	93268100	17630	17630	17630	17630	0
251	20250102	164400	93268100	17630	17630	17630	17630	0
252	20250102	164300	93268100	17630	17630	17630	17630	0
253	20250102	164200	93268100	17630	17630	17630	17630	0
254	20250102	164100	93268100	17630	17630	17630	17630	0
255	20250102	164000	93268100	17630	17630	17630	17630	0
256	20250102	163900	93268100	17630	17630	17630	17630	0
257	20250102	163800	93268100	17630	17630	17630	17630	0
258	20250102	163700	93268100	17630	17630	17630	17630	0
259	20250102	163600	93268100	17630	17630	17630	17630	0
260	20250102	163500	93268100	17630	17630	17630	17630	0
261	20250102	163400	93268100	17630	17630	17630	17630	0
262	20250102	163300	93268100	17630	17630	17630	17630	0
263	20250102	163200	93268100	17630	17630	17630	17630	0
264	20250102	163100	93268100	17630	17630	17630	17630	0
265	20250102	163000	93268100	17630	17630	17630	17630	0
266	20250102	162900	93268100	17630	17630	17630	17630	0
267	20250102	162800	93268100	17630	17630	17630	17630	0
268	20250102	162700	93268100	17630	17630	17630	17630	0
269	20250102	162600	93268100	17630	17630	17630	17630	0
270	20250102	162500	93268100	17630	17630	17630	17630	0
271	20250102	162400	93268100	17630	17630	17630	17630	0
272	20250102	162300	93268100	17630	17630	17630	17630	62
273	20250102	162200	93268100	17630	17630	17630	17630	0
274	20250102	162100	93268100	17630	17630	17630	17630	0
275	20250102	162000	93268100	17630	17630	17630	17630	0
276	20250102	161900	93268100	17630	17630	17630	17630	0
277	20250102	161800	93268100	17630	17630	17630	17630	0
278	20250102	161700	93268100	17630	17630	17630	17630	0
279	20250102	161600	93268100	17630	17630	17630	17630	0
280	20250102	161500	93268100	17630	17630	17630	17630	0
281	20250102	161400	93268100	17630	17630	17630	17630	0
282	20250102	161300	93268100	17630	17630	17630	17630	0
283	20250102	161200	93268100	17630	17630	17630	17630	0
284	20250102	161100	93268100	17630	17630	17630	17630	0
285	20250102	161000	93268100	17630	17630	17630	17630	0
286	20250102	160900	93268100	17630	17630	17630	17630	0
287	20250102	160800	93268100	17630	17630	17630	17630	0
288	20250102	160700	93268100	17630	17630	17630	17630	0
289	20250102	160600	93268100	17630	17630	17630	17630	0
290	20250102	160500	93268100	17630	17630	17630	17630	0
291	20250102	160400	93268100	17630	17630	17630	17630	0
292	20250102	160300	93268100	17630	17630	17630	17630	0
293	20250102	160200	93268100	17630	17630	17630	17630	0
294	20250102	160100	93268100	17630	17630	17630	17630	0
295	20250102	160000	93268100	17630	17630	17630	17630	0
296	20250102	155900	93268100	17630	17630	17630	17630	0
297	20250102	155800	93268100	17630	17630	17630	17630	0
298	20250102	155700	93268100	17630	17630	17630	17630	0
299	20250102	155600	93268100	17630	17630	17630	17630	0
300	20250102	155500	93268100	17630	17630	17630	17630	0
301	20250102	155400	93268100	17630	17630	17630	17630	0
302	20250102	155300	93268100	17630	17630	17630	17630	62
303	20250102	155200	93268100	17630	17630	17630	17630	0
304	20250102	155100	93268100	17630	17630	17630	17630	0
305	20250102	155000	93268100	17630	17630	17630	17630	0
306	20250102	154900	93268100	17630	17630	17630	17630	0
307	20250102	154800	93268100	17630	17630	17630	17630	0
308	20250102	154700	93268100	17630	17630	17630	17630	0
309	20250102	154600	93268100	17630	17630	17630	17630	0
310	20250102	154500	93268100	17630	17630	17630	17630	0
311	20250102	154400	93268100	17630	17630	17630	17630	0
312	20250102	154300	93268100	17630	17630	17630	17630	0
313	20250102	154200	93268100	17630	17630	17630	17630	0
314	20250102	154100	93268100	17630	17630	17630	17630	0
315	20250102	154000	93268100	17630	17630	17630	17630	0
316	20250102	153900	93268100	17630	17630	17630	17630	0
317	20250102	153800	93268100	17630	17630	17630	17630	0
318	20250102	153700	93268100	17630	17630	17630	17630	0
319	20250102	153600	93268100	17630	17630	17630	17630	0
320	20250102	153500	93268100	17630	17630	17630	17630	0
321	20250102	153400	93268100	17630	17630	17630	17630	0
322	20250102	153300	93268100	17630	17630	17630	17630	0
323	20250102	153200	93268100	17630	17630	17630	17630	0
324	20250102	153100	93268100	17630	17630	17630	17630	0
325	20250102	153000	93268100	17630	17630	17630	17630	62
326	20250102	152900	92175040	17630	17630	17630	17630	0
327	20250102	152800	92175040	17630	17630	17630	17630	0
328	20250102	152700	92175040	17630	17630	17630	17630	0
329	20250102	152600	92175040	17630	17630	17630	17630	0
330	20250102	152500	92175040	17630	17630	17630	17630	0
331	20250102	152400	92175040	17630	17630	17630	17630	0
332	20250102	152300	92175040	17630	17630	17630	17630	0
333	20250102	152200	92175040	17630	17630	17630	17630	0
334	20250102	152100	92175040	17630	17630	17630	17630	0
335	20250102	152000	92175040	17630	17630	17630	17630	0
336	20250102	151900	92175040	17630	17640	17640	17630	215
337	20250102	151800	88384110	17640	17630	17640	17630	2
338	20250102	151700	88348840	17640	17630	17640	17630	4
339	20250102	151600	88278300	17630	17630	17630	17630	0
340	20250102	151500	88278300	17630	17630	17630	17630	2
341	20250102	151400	88243040	17630	17630	17630	17630	0
342	20250102	151300	88243040	17630	17630	17630	17630	1
343	20250102	151200	88225410	17620	17620	17620	17620	0
344	20250102	151100	88225410	17620	17620	17620	17620	0
345	20250102	151000	88225410	17620	17620	17620	17620	2
346	20250102	150900	88190170	17620	17620	17620	17620	0
347	20250102	150800	88190170	17620	17620	17620	17620	10
348	20250102	150700	88013970	17630	17630	17630	17630	0
349	20250102	150600	88013970	17630	17630	17630	17630	0
350	20250102	150500	88013970	17630	17630	17630	17630	0
351	20250102	150400	88013970	17630	17630	17630	17630	0
352	20250102	150300	88013970	17630	17630	17630	17630	0
353	20250102	150200	88013970	17630	17630	17630	17630	6
354	20250102	150100	87908190	17630	17630	17630	17630	0
355	20250102	150000	87908190	17630	17630	17630	17630	1
356	20250102	145900	87890560	17630	17630	17630	17630	0
357	20250102	145800	87890560	17630	17630	17630	17630	1
358	20250102	145700	87872930	17630	17630	17630	17630	0
359	20250102	145600	87872930	17630	17630	17630	17630	1
360	20250102	145500	87855300	17630	17630	17630	17630	2
361	20250102	145400	87820040	17630	17630	17630	17630	0
362	20250102	145300	87820040	17630	17630	17630	17630	0
363	20250102	145200	87820040	17630	17630	17630	17630	0
364	20250102	145100	87820040	17630	17630	17630	17630	0
365	20250102	145000	87820040	17630	17630	17630	17630	1
366	20250102	144900	87802410	17620	17620	17620	17620	7
367	20250102	144800	87679070	17630	17630	17630	17630	1
368	20250102	144700	87661440	17630	17630	17630	17630	0
369	20250102	144600	87661440	17630	17630	17630	17630	3
370	20250102	144500	87608550	17630	17630	17630	17630	0
371	20250102	144400	87608550	17630	17630	17630	17630	0
372	20250102	144300	87608550	17630	17630	17630	17630	0
373	20250102	144200	87608550	17630	17630	17630	17630	0
374	20250102	144100	87608550	17630	17630	17630	17630	0
375	20250102	144000	87608550	17630	17630	17630	17630	0
376	20250102	143900	87608550	17630	17630	17630	17630	1
377	20250102	143800	87590920	17630	17630	17630	17630	0
378	20250102	143700	87590920	17630	17630	17630	17630	0
379	20250102	143600	87590920	17630	17630	17630	17630	0
380	20250102	143500	87590920	17630	17630	17630	17630	0
381	20250102	143400	87590920	17630	17630	17630	17630	0
382	20250102	143300	87590920	17630	17630	17630	17630	0
383	20250102	143200	87590920	17630	17630	17630	17630	0
384	20250102	143100	87590920	17630	17630	17630	17630	0
385	20250102	143000	87590920	17630	17630	17630	17630	0
386	20250102	142900	87590920	17630	17630	17630	17630	5
387	20250102	142800	87502770	17630	17630	17630	17630	7
388	20250102	142700	87379360	17630	17630	17630	17630	0
389	20250102	142600	87379360	17630	17630	17630	17630	0
390	20250102	142500	87379360	17630	17630	17630	17630	0
391	20250102	142400	87379360	17630	17630	17630	17630	0
392	20250102	142300	87379360	17630	17630	17630	17630	0
393	20250102	142200	87379360	17630	17630	17630	17630	0
394	20250102	142100	87379360	17630	17630	17630	17630	0
395	20250102	142000	87379360	17630	17630	17630	17630	0
396	20250102	141900	87379360	17630	17630	17630	17630	79
397	20250102	141800	85986590	17640	17640	17640	17640	0
398	20250102	141700	85986590	17640	17640	17640	17640	0
399	20250102	141600	85986590	17640	17640	17640	17640	0
400	20250102	141500	85986590	17640	17640	17640	17640	2
401	20250102	141400	85951310	17640	17640	17640	17640	0
402	20250102	141300	85951310	17640	17640	17640	17640	0
403	20250102	141200	85951310	17640	17640	17640	17640	1
404	20250102	141100	85933670	17630	17630	17630	17630	0
405	20250102	141000	85933670	17630	17630	17630	17630	0
406	20250102	140900	85933670	17630	17630	17630	17630	0
407	20250102	140800	85933670	17630	17630	17630	17630	0
408	20250102	140700	85933670	17630	17630	17630	17630	0
409	20250102	140600	85933670	17630	17630	17630	17630	0
410	20250102	140500	85933670	17630	17630	17630	17630	0
411	20250102	140400	85933670	17630	17630	17630	17630	0
412	20250102	140300	85933670	17630	17630	17630	17630	0
413	20250102	140200	85933670	17630	17630	17630	17630	0
414	20250102	140100	85933670	17630	17630	17630	17630	0
415	20250102	140000	85933670	17630	17630	17630	17630	0
416	20250102	135900	85933670	17630	17630	17630	17630	0
417	20250102	135800	85933670	17630	17630	17630	17630	0
418	20250102	135700	85933670	17630	17630	17630	17630	0
419	20250102	135600	85933670	17630	17630	17630	17630	0
420	20250102	135500	85933670	17630	17640	17640	17630	367
421	20250102	135400	79459930	17640	17640	17640	17640	52
422	20250102	135300	78542650	17640	17640	17640	17640	0
423	20250102	135200	78542650	17640	17640	17640	17640	0
424	20250102	135100	78542650	17640	17640	17640	17640	1
425	20250102	135000	78525010	17630	17630	17630	17630	0
426	20250102	134900	78525010	17630	17630	17630	17630	0
427	20250102	134800	78525010	17630	17630	17630	17630	0
428	20250102	134700	78525010	17630	17630	17630	17630	0
429	20250102	134600	78525010	17630	17630	17630	17630	0
430	20250102	134500	78525010	17630	17630	17630	17630	0
431	20250102	134400	78525010	17630	17630	17630	17630	10
432	20250102	134300	78348710	17640	17640	17640	17640	0
433	20250102	134200	78348710	17640	17640	17640	17640	1
434	20250102	134100	78331070	17630	17630	17630	17630	0
435	20250102	134000	78331070	17630	17630	17630	17630	0
436	20250102	133900	78331070	17630	17630	17630	17630	0
437	20250102	133800	78331070	17630	17630	17630	17630	0
438	20250102	133700	78331070	17630	17630	17630	17630	0
439	20250102	133600	78331070	17630	17630	17630	17630	0
440	20250102	133500	78331070	17630	17630	17630	17630	0
441	20250102	133400	78331070	17630	17630	17630	17630	32
442	20250102	133300	77766910	17630	17630	17630	17630	0
443	20250102	133200	77766910	17630	17630	17630	17630	0
444	20250102	133100	77766910	17630	17630	17630	17630	0
445	20250102	133000	77766910	17630	17630	17630	17630	0
446	20250102	132900	77766910	17630	17630	17630	17630	43
447	20250102	132800	77008820	17620	17620	17620	17620	0
448	20250102	132700	77008820	17620	17620	17620	17620	0
449	20250102	132600	77008820	17620	17620	17620	17620	0
450	20250102	132500	77008820	17620	17630	17630	17620	67
451	20250102	132400	75828260	17640	17640	17640	17640	0
452	20250102	132300	75828260	17640	17640	17640	17640	0
453	20250102	132200	75828260	17640	17640	17640	17640	0
454	20250102	132100	75828260	17640	17640	17640	17640	6
455	20250102	132000	75722420	17630	17630	17630	17630	0
456	20250102	131900	75722420	17630	17630	17630	17630	57
457	20250102	131800	74717510	17630	17630	17630	17630	0
458	20250102	131700	74717510	17630	17630	17630	17630	0
459	20250102	131600	74717510	17630	17630	17630	17630	500
460	20250102	131500	65902510	17620	17630	17630	17620	420
461	20250102	131400	58498110	17630	17640	17640	17630	144
462	20250102	131300	55959380	17630	17630	17630	17630	102
463	20250102	131200	54161120	17640	17640	17640	17640	0
464	20250102	131100	54161120	17640	17640	17640	17640	8
465	20250102	131000	54020000	17640	17640	17640	17640	0
466	20250102	130900	54020000	17640	17640	17640	17640	0
467	20250102	130800	54020000	17640	17640	17640	17640	0
468	20250102	130700	54020000	17640	17640	17640	17640	0
469	20250102	130600	54020000	17640	17640	17640	17640	0
470	20250102	130500	54020000	17640	17640	17640	17640	0
471	20250102	130400	54020000	17640	17640	17640	17640	0
472	20250102	130300	54020000	17640	17640	17640	17640	18
473	20250102	130200	53702480	17630	17630	17630	17630	0
474	20250102	130100	53702480	17630	17630	17630	17630	0
475	20250102	130000	53702480	17630	17630	17630	17630	0
476	20250102	125900	53702480	17630	17630	17630	17630	0
477	20250102	125800	53702480	17630	17630	17630	17630	2
478	20250102	125700	53667220	17630	17630	17630	17630	1
479	20250102	125600	53649590	17630	17630	17630	17630	0
480	20250102	125500	53649590	17630	17630	17630	17630	1
481	20250102	125400	53631960	17640	17640	17640	17640	0
482	20250102	125300	53631960	17640	17640	17640	17640	0
483	20250102	125200	53631960	17640	17640	17640	17640	0
484	20250102	125100	53631960	17640	17640	17640	17640	0
485	20250102	125000	53631960	17640	17640	17640	17640	12
486	20250102	124900	53420280	17640	17640	17640	17640	0
487	20250102	124800	53420280	17640	17640	17640	17640	0
488	20250102	124700	53420280	17640	17640	17640	17640	0
489	20250102	124600	53420280	17640	17640	17640	17640	0
490	20250102	124500	53420280	17640	17640	17640	17640	0
491	20250102	124400	53420280	17640	17640	17640	17640	0
492	20250102	124300	53420280	17640	17640	17640	17640	45
493	20250102	124200	52626480	17640	17640	17640	17640	0
494	20250102	124100	52626480	17640	17640	17640	17640	0
495	20250102	124000	52626480	17640	17640	17640	17640	0
496	20250102	123900	52626480	17640	17640	17640	17640	0
497	20250102	123800	52626480	17640	17640	17640	17640	0
498	20250102	123700	52626480	17640	17640	17640	17640	0
499	20250102	123600	52626480	17640	17640	17640	17640	0
500	20250102	123500	52626480	17640	17640	17640	17640	4
501	20250102	123400	52555920	17640	17640	17640	17640	0
502	20250102	123300	52555920	17640	17640	17640	17640	0
503	20250102	123200	52555920	17640	17640	17640	17640	0
504	20250102	123100	52555920	17640	17640	17640	17640	0
505	20250102	123000	52555920	17640	17640	17640	17640	1
506	20250102	122900	52538280	17640	17640	17640	17640	0
507	20250102	122800	52538280	17640	17640	17640	17640	0
508	20250102	122700	52538280	17640	17640	17640	17640	0
509	20250102	122600	52538280	17640	17640	17640	17640	0
510	20250102	122500	52538280	17640	17640	17640	17640	0
511	20250102	122400	52538280	17640	17640	17640	17640	0
512	20250102	122300	52538280	17640	17640	17640	17640	0
513	20250102	122200	52538280	17640	17640	17640	17640	2
514	20250102	122100	52503000	17640	17640	17640	17640	0
515	20250102	122000	52503000	17640	17640	17640	17640	0
516	20250102	121900	52503000	17640	17640	17640	17640	0
517	20250102	121800	52503000	17640	17640	17640	17640	1
518	20250102	121700	52485360	17640	17640	17640	17640	1
519	20250102	121600	52467720	17640	17640	17640	17640	1
520	20250102	121500	52450080	17640	17640	17640	17640	0
521	20250102	121400	52450080	17640	17640	17640	17640	0
522	20250102	121300	52450080	17640	17640	17640	17640	0
523	20250102	121200	52450080	17640	17640	17640	17640	1
524	20250102	121100	52432440	17640	17640	17640	17640	0
525	20250102	121000	52432440	17640	17640	17640	17640	0
526	20250102	120900	52432440	17640	17640	17640	17640	0
527	20250102	120800	52432440	17640	17640	17640	17640	0
528	20250102	120700	52432440	17640	17640	17640	17640	0
529	20250102	120600	52432440	17640	17640	17640	17640	1
530	20250102	120500	52414800	17640	17640	17640	17640	51
531	20250102	120400	51515160	17640	17640	17640	17640	0
532	20250102	120300	51515160	17640	17640	17640	17640	15
533	20250102	120200	51250560	17640	17640	17640	17640	0
534	20250102	120100	51250560	17640	17640	17640	17640	0
535	20250102	120000	51250560	17640	17640	17640	17640	0
536	20250102	115900	51250560	17640	17640	17640	17640	0
537	20250102	115800	51250560	17640	17640	17640	17640	0
538	20250102	115700	51250560	17640	17640	17640	17640	5
539	20250102	115600	51162360	17640	17640	17640	17640	0
540	20250102	115500	51162360	17640	17620	17640	17620	3
541	20250102	115400	51109480	17630	17630	17630	17630	0
542	20250102	115300	51109480	17630	17630	17630	17630	33
543	20250102	115200	50527690	17620	17620	17620	17620	0
544	20250102	115100	50527690	17620	17620	17620	17620	0
545	20250102	115000	50527690	17620	17620	17620	17620	0
546	20250102	114900	50527690	17620	17620	17620	17620	0
547	20250102	114800	50527690	17620	17620	17620	17620	0
548	20250102	114700	50527690	17620	17620	17620	17620	0
549	20250102	114600	50527690	17620	17620	17620	17620	0
550	20250102	114500	50527690	17620	17620	17620	17620	0
551	20250102	114400	50527690	17620	17620	17620	17620	0
552	20250102	114300	50527690	17620	17620	17620	17620	0
553	20250102	114200	50527690	17620	17620	17620	17620	0
554	20250102	114100	50527690	17620	17620	17620	17620	0
555	20250102	114000	50527690	17620	17620	17620	17620	0
556	20250102	113900	50527690	17620	17620	17620	17620	0
557	20250102	113800	50527690	17620	17620	17620	17620	0
558	20250102	113700	50527690	17620	17620	17620	17620	0
559	20250102	113600	50527690	17620	17620	17620	17620	0
560	20250102	113500	50527690	17620	17620	17620	17620	0
561	20250102	113400	50527690	17620	17620	17620	17620	0
562	20250102	113300	50527690	17620	17620	17620	17620	0
563	20250102	113200	50527690	17620	17620	17620	17620	0
564	20250102	113100	50527690	17620	17620	17620	17620	10
565	20250102	113000	50351490	17620	17620	17620	17620	0
566	20250102	112900	50351490	17620	17620	17620	17620	0
567	20250102	112800	50351490	17620	17620	17620	17620	0
568	20250102	112700	50351490	17620	17620	17620	17620	0
569	20250102	112600	50351490	17620	17620	17620	17620	0
570	20250102	112500	50351490	17620	17620	17620	17620	0
571	20250102	112400	50351490	17620	17620	17620	17620	0
572	20250102	112300	50351490	17620	17620	17620	17620	0
573	20250102	112200	50351490	17620	17620	17620	17620	0
574	20250102	112100	50351490	17620	17620	17620	17620	0
575	20250102	112000	50351490	17620	17620	17620	17620	1
576	20250102	111900	50333870	17620	17620	17620	17620	0
577	20250102	111800	50333870	17620	17620	17620	17620	19
578	20250102	111700	49999090	17630	17630	17630	17630	0
579	20250102	111600	49999090	17630	17630	17630	17630	1
580	20250102	111500	49981460	17630	17630	17630	17630	0
581	20250102	111400	49981460	17630	17630	17630	17630	0
582	20250102	111300	49981460	17630	17630	17630	17630	0
583	20250102	111200	49981460	17630	17630	17630	17630	0
584	20250102	111100	49981460	17630	17630	17630	17630	0
585	20250102	111000	49981460	17630	17630	17630	17630	200
586	20250102	110900	46455460	17630	17630	17630	17630	0
587	20250102	110800	46455460	17630	17630	17630	17630	1
588	20250102	110700	46437830	17610	17610	17610	17610	0
589	20250102	110600	46437830	17610	17610	17610	17610	0
590	20250102	110500	46437830	17610	17620	17620	17610	300
591	20250102	110400	41154680	17630	17630	17630	17630	0
592	20250102	110300	41154680	17630	17630	17630	17630	0
593	20250102	110200	41154680	17630	17630	17630	17630	0
594	20250102	110100	41154680	17630	17630	17630	17630	5
595	20250102	110000	41066530	17630	17630	17630	17630	1
596	20250102	105900	41048900	17610	17610	17610	17610	92
597	20250102	105800	39428780	17610	17610	17610	17610	510
598	20250102	105700	30447680	17630	17630	17630	17630	0
599	20250102	105600	30447680	17630	17630	17630	17630	0
600	20250102	105500	30447680	17630	17630	17630	17630	0
601	20250102	105400	30447680	17630	17630	17630	17630	8
602	20250102	105300	30306640	17630	17630	17630	17630	1
603	20250102	105200	30289010	17610	17610	17610	17610	0
604	20250102	105100	30289010	17610	17610	17610	17610	0
605	20250102	105000	30289010	17610	17610	17610	17610	0
606	20250102	104900	30289010	17610	17610	17610	17610	1
607	20250102	104800	30271400	17610	17610	17610	17610	0
608	20250102	104700	30271400	17610	17610	17610	17610	17
609	20250102	104600	29972030	17610	17610	17610	17610	97
610	20250102	104500	28263860	17610	17610	17610	17610	10
611	20250102	104400	28087760	17620	17620	17620	17620	0
612	20250102	104300	28087760	17620	17620	17620	17620	0
613	20250102	104200	28087760	17620	17620	17620	17620	0
614	20250102	104100	28087760	17620	17620	17620	17620	0
615	20250102	104000	28087760	17620	17620	17620	17620	124
616	20250102	103900	25902880	17610	17610	17610	17610	23
617	20250102	103800	25497850	17610	17610	17610	17610	0
618	20250102	103700	25497850	17610	17610	17610	17610	0
619	20250102	103600	25497850	17610	17610	17610	17610	0
620	20250102	103500	25497850	17610	17610	17610	17590	181
621	20250102	103400	22312060	17670	17630	17670	17620	24
622	20250102	103300	21889000	17670	17670	17670	17670	2
623	20250102	103200	21853660	17610	17610	17610	17610	0
624	20250102	103100	21853660	17610	17610	17610	17610	0
625	20250102	103000	21853660	17610	17610	17610	17610	0
626	20250102	102900	21853660	17610	17610	17610	17610	0
627	20250102	102800	21853660	17610	17610	17610	17610	0
628	20250102	102700	21853660	17610	17610	17610	17610	0
629	20250102	102600	21853660	17610	17610	17610	17610	0
630	20250102	102500	21853660	17610	17610	17610	17610	74
631	20250102	102400	20550520	17610	17610	17610	17610	16
632	20250102	102300	20268760	17600	17600	17600	17600	150
633	20250102	102200	17628760	17610	17610	17610	17610	10
634	20250102	102100	17452660	17600	17600	17600	17600	90
635	20250102	102000	15868660	17600	17600	17600	17600	0
636	20250102	101900	15868660	17600	17600	17600	17600	10
637	20250102	101800	15692660	17600	17600	17600	17600	50
638	20250102	101700	14812660	17610	17600	17610	17600	43
639	20250102	101600	14055840	17600	17600	17600	17600	82
640	20250102	101500	12612640	17600	17600	17600	17600	50
641	20250102	101400	11732640	17610	17610	17610	17610	167
642	20250102	101300	8791770	17610	17610	17610	17610	9
643	20250102	101200	8633280	17610	17630	17630	17600	76
644	20250102	101100	7294700	17640	17650	17650	17640	55
645	20250102	101000	6324390	17650	17650	17650	17640	17
646	20250102	100900	6024350	17650	17650	17650	17650	50
647	20250102	100800	5141850	17650	17650	17690	17650	152
648	20250102	100700	2459010	17650	17650	17650	17650	25
649	20250102	100600	2017760	17690	17690	17690	17690	50
650	20250102	100500	1133260	17700	17700	17700	17700	59
651	20250102	100400	88960	17750	17750	17750	17750	0
652	20250102	100300	88960	17750	17750	17750	17750	0
653	20250102	100200	88960	17750	17750	17750	17750	0
654	20250102	100100	88960	17750	17750	17750	17750	1
655	20250102	100000	71210	17750	17820	17820	17750	4