KissMeData/267290/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	210100	105352010	17630	17630	17630	17630	114
3	20250103	210000	105352010	17630	17630	17630	17630	0
4	20250103	205900	105352010	17630	17630	17630	17630	0
5	20250103	205800	105352010	17630	17630	17630	17630	0
6	20250103	205700	105352010	17630	17630	17630	17630	0
7	20250103	205600	105352010	17630	17630	17630	17630	0
8	20250103	205500	105352010	17630	17630	17630	17630	0
9	20250103	205400	105352010	17630	17630	17630	17630	0
10	20250103	205300	105352010	17630	17630	17630	17630	0
11	20250103	205200	105352010	17630	17630	17630	17630	0
12	20250103	205100	105352010	17630	17630	17630	17630	0
13	20250103	205000	105352010	17630	17630	17630	17630	0
14	20250103	204900	105352010	17630	17630	17630	17630	0
15	20250103	204800	105352010	17630	17630	17630	17630	0
16	20250103	204700	105352010	17630	17630	17630	17630	0
17	20250103	204600	105352010	17630	17630	17630	17630	0
18	20250103	204500	105352010	17630	17630	17630	17630	0
19	20250103	204400	105352010	17630	17630	17630	17630	0
20	20250103	204300	105352010	17630	17630	17630	17630	0
21	20250103	204200	105352010	17630	17630	17630	17630	0
22	20250103	204100	105352010	17630	17630	17630	17630	0
23	20250103	204000	105352010	17630	17630	17630	17630	0
24	20250103	203900	105352010	17630	17630	17630	17630	0
25	20250103	203800	105352010	17630	17630	17630	17630	0
26	20250103	203700	105352010	17630	17630	17630	17630	0
27	20250103	203600	105352010	17630	17630	17630	17630	0
28	20250103	203500	105352010	17630	17630	17630	17630	0
29	20250103	203400	105352010	17630	17630	17630	17630	0
30	20250103	203300	105352010	17630	17630	17630	17630	0
31	20250103	203200	105352010	17630	17630	17630	17630	0
32	20250103	203100	105352010	17630	17630	17630	17630	114
33	20250103	203000	105352010	17630	17630	17630	17630	0
34	20250103	202900	105352010	17630	17630	17630	17630	0
35	20250103	202800	105352010	17630	17630	17630	17630	0
36	20250103	202700	105352010	17630	17630	17630	17630	0
37	20250103	202600	105352010	17630	17630	17630	17630	0
38	20250103	202500	105352010	17630	17630	17630	17630	0
39	20250103	202400	105352010	17630	17630	17630	17630	0
40	20250103	202300	105352010	17630	17630	17630	17630	0
41	20250103	202200	105352010	17630	17630	17630	17630	0
42	20250103	202100	105352010	17630	17630	17630	17630	0
43	20250103	202000	105352010	17630	17630	17630	17630	0
44	20250103	201900	105352010	17630	17630	17630	17630	0
45	20250103	201800	105352010	17630	17630	17630	17630	0
46	20250103	201700	105352010	17630	17630	17630	17630	0
47	20250103	201600	105352010	17630	17630	17630	17630	0
48	20250103	201500	105352010	17630	17630	17630	17630	0
49	20250103	201400	105352010	17630	17630	17630	17630	0
50	20250103	201300	105352010	17630	17630	17630	17630	0
51	20250103	201200	105352010	17630	17630	17630	17630	0
52	20250103	201100	105352010	17630	17630	17630	17630	0
53	20250103	201000	105352010	17630	17630	17630	17630	0
54	20250103	200900	105352010	17630	17630	17630	17630	0
55	20250103	200800	105352010	17630	17630	17630	17630	0
56	20250103	200700	105352010	17630	17630	17630	17630	0
57	20250103	200600	105352010	17630	17630	17630	17630	0
58	20250103	200500	105352010	17630	17630	17630	17630	0
59	20250103	200400	105352010	17630	17630	17630	17630	0
60	20250103	200300	105352010	17630	17630	17630	17630	0
61	20250103	200200	105352010	17630	17630	17630	17630	0
62	20250103	200100	105352010	17630	17630	17630	17630	114
63	20250103	200000	105352010	17630	17630	17630	17630	0
64	20250103	195900	105352010	17630	17630	17630	17630	0
65	20250103	195800	105352010	17630	17630	17630	17630	0
66	20250103	195700	105352010	17630	17630	17630	17630	0
67	20250103	195600	105352010	17630	17630	17630	17630	0
68	20250103	195500	105352010	17630	17630	17630	17630	0
69	20250103	195400	105352010	17630	17630	17630	17630	0
70	20250103	195300	105352010	17630	17630	17630	17630	0
71	20250103	195200	105352010	17630	17630	17630	17630	0
72	20250103	195100	105352010	17630	17630	17630	17630	0
73	20250103	195000	105352010	17630	17630	17630	17630	0
74	20250103	194900	105352010	17630	17630	17630	17630	0
75	20250103	194800	105352010	17630	17630	17630	17630	0
76	20250103	194700	105352010	17630	17630	17630	17630	0
77	20250103	194600	105352010	17630	17630	17630	17630	0
78	20250103	194500	105352010	17630	17630	17630	17630	0
79	20250103	194400	105352010	17630	17630	17630	17630	0
80	20250103	194300	105352010	17630	17630	17630	17630	0
81	20250103	194200	105352010	17630	17630	17630	17630	0
82	20250103	194100	105352010	17630	17630	17630	17630	0
83	20250103	194000	105352010	17630	17630	17630	17630	0
84	20250103	193900	105352010	17630	17630	17630	17630	0
85	20250103	193800	105352010	17630	17630	17630	17630	0
86	20250103	193700	105352010	17630	17630	17630	17630	0
87	20250103	193600	105352010	17630	17630	17630	17630	0
88	20250103	193500	105352010	17630	17630	17630	17630	0
89	20250103	193400	105352010	17630	17630	17630	17630	0
90	20250103	193300	105352010	17630	17630	17630	17630	0
91	20250103	193200	105352010	17630	17630	17630	17630	0
92	20250103	193100	105352010	17630	17630	17630	17630	114
93	20250103	193000	105352010	17630	17630	17630	17630	0
94	20250103	192900	105352010	17630	17630	17630	17630	0
95	20250103	192800	105352010	17630	17630	17630	17630	0
96	20250103	192700	105352010	17630	17630	17630	17630	0
97	20250103	192600	105352010	17630	17630	17630	17630	0
98	20250103	192500	105352010	17630	17630	17630	17630	0
99	20250103	192400	105352010	17630	17630	17630	17630	0
100	20250103	192300	105352010	17630	17630	17630	17630	0
101	20250103	192200	105352010	17630	17630	17630	17630	0
102	20250103	192100	105352010	17630	17630	17630	17630	0
103	20250103	192000	105352010	17630	17630	17630	17630	0
104	20250103	191900	105352010	17630	17630	17630	17630	0
105	20250103	191800	105352010	17630	17630	17630	17630	0
106	20250103	191700	105352010	17630	17630	17630	17630	0
107	20250103	191600	105352010	17630	17630	17630	17630	0
108	20250103	191500	105352010	17630	17630	17630	17630	0
109	20250103	191400	105352010	17630	17630	17630	17630	0
110	20250103	191300	105352010	17630	17630	17630	17630	0
111	20250103	191200	105352010	17630	17630	17630	17630	0
112	20250103	191100	105352010	17630	17630	17630	17630	0
113	20250103	191000	105352010	17630	17630	17630	17630	0
114	20250103	190900	105352010	17630	17630	17630	17630	0
115	20250103	190800	105352010	17630	17630	17630	17630	0
116	20250103	190700	105352010	17630	17630	17630	17630	0
117	20250103	190600	105352010	17630	17630	17630	17630	0
118	20250103	190500	105352010	17630	17630	17630	17630	0
119	20250103	190400	105352010	17630	17630	17630	17630	0
120	20250103	190300	105352010	17630	17630	17630	17630	0
121	20250103	190200	105352010	17630	17630	17630	17630	0
122	20250103	190100	105352010	17630	17630	17630	17630	114
123	20250103	190000	105352010	17630	17630	17630	17630	0
124	20250103	185900	105352010	17630	17630	17630	17630	0
125	20250103	185800	105352010	17630	17630	17630	17630	0
126	20250103	185700	105352010	17630	17630	17630	17630	0
127	20250103	185600	105352010	17630	17630	17630	17630	0
128	20250103	185500	105352010	17630	17630	17630	17630	0
129	20250103	185400	105352010	17630	17630	17630	17630	0
130	20250103	185300	105352010	17630	17630	17630	17630	0
131	20250103	185200	105352010	17630	17630	17630	17630	0
132	20250103	185100	105352010	17630	17630	17630	17630	0
133	20250103	185000	105352010	17630	17630	17630	17630	0
134	20250103	184900	105352010	17630	17630	17630	17630	0
135	20250103	184800	105352010	17630	17630	17630	17630	0
136	20250103	184700	105352010	17630	17630	17630	17630	0
137	20250103	184600	105352010	17630	17630	17630	17630	0
138	20250103	184500	105352010	17630	17630	17630	17630	0
139	20250103	184400	105352010	17630	17630	17630	17630	0
140	20250103	184300	105352010	17630	17630	17630	17630	0
141	20250103	184200	105352010	17630	17630	17630	17630	0
142	20250103	184100	105352010	17630	17630	17630	17630	0
143	20250103	184000	105352010	17630	17630	17630	17630	0
144	20250103	183900	105352010	17630	17630	17630	17630	0
145	20250103	183800	105352010	17630	17630	17630	17630	0
146	20250103	183700	105352010	17630	17630	17630	17630	0
147	20250103	183600	105352010	17630	17630	17630	17630	0
148	20250103	183500	105352010	17630	17630	17630	17630	0
149	20250103	183400	105352010	17630	17630	17630	17630	0
150	20250103	183300	105352010	17630	17630	17630	17630	0
151	20250103	183200	105352010	17630	17630	17630	17630	0
152	20250103	183100	105352010	17630	17630	17630	17630	114
153	20250103	183000	105352010	17630	17630	17630	17630	0
154	20250103	182900	105352010	17630	17630	17630	17630	0
155	20250103	182800	105352010	17630	17630	17630	17630	0
156	20250103	182700	105352010	17630	17630	17630	17630	0
157	20250103	182600	105352010	17630	17630	17630	17630	0
158	20250103	182500	105352010	17630	17630	17630	17630	0
159	20250103	182400	105352010	17630	17630	17630	17630	0
160	20250103	182300	105352010	17630	17630	17630	17630	0
161	20250103	182200	105352010	17630	17630	17630	17630	0
162	20250103	182100	105352010	17630	17630	17630	17630	0
163	20250103	182000	105352010	17630	17630	17630	17630	0
164	20250103	181900	105352010	17630	17630	17630	17630	0
165	20250103	181800	105352010	17630	17630	17630	17630	0
166	20250103	181700	105352010	17630	17630	17630	17630	0
167	20250103	181600	105352010	17630	17630	17630	17630	0
168	20250103	181500	105352010	17630	17630	17630	17630	0
169	20250103	181400	105352010	17630	17630	17630	17630	0
170	20250103	181300	105352010	17630	17630	17630	17630	0
171	20250103	181200	105352010	17630	17630	17630	17630	0
172	20250103	181100	105352010	17630	17630	17630	17630	0
173	20250103	181000	105352010	17630	17630	17630	17630	0
174	20250103	180900	105352010	17630	17630	17630	17630	0
175	20250103	180800	105352010	17630	17630	17630	17630	0
176	20250103	180700	105352010	17630	17630	17630	17630	0
177	20250103	180600	105352010	17630	17630	17630	17630	0
178	20250103	180500	105352010	17630	17630	17630	17630	0
179	20250103	180400	105352010	17630	17630	17630	17630	0
180	20250103	180300	105352010	17630	17630	17630	17630	0
181	20250103	180200	105352010	17630	17630	17630	17630	0
182	20250103	180100	105352010	17630	17630	17630	17630	114
183	20250103	180000	105352010	17630	17630	17630	17630	0
184	20250103	175900	105352010	17630	17630	17630	17630	0
185	20250103	175800	105352010	17630	17630	17630	17630	0
186	20250103	175700	105352010	17630	17630	17630	17630	0
187	20250103	175600	105352010	17630	17630	17630	17630	0
188	20250103	175500	105352010	17630	17630	17630	17630	0
189	20250103	175400	105352010	17630	17630	17630	17630	0
190	20250103	175300	105352010	17630	17630	17630	17630	0
191	20250103	175200	105352010	17630	17630	17630	17630	0
192	20250103	175100	105352010	17630	17630	17630	17630	0
193	20250103	175000	105352010	17630	17630	17630	17630	0
194	20250103	174900	105352010	17630	17630	17630	17630	0
195	20250103	174800	105352010	17630	17630	17630	17630	0
196	20250103	174700	105352010	17630	17630	17630	17630	0
197	20250103	174600	105352010	17630	17630	17630	17630	0
198	20250103	174500	105352010	17630	17630	17630	17630	0
199	20250103	174400	105352010	17630	17630	17630	17630	0
200	20250103	174300	105352010	17630	17630	17630	17630	0
201	20250103	174200	105352010	17630	17630	17630	17630	0
202	20250103	174100	105352010	17630	17630	17630	17630	0
203	20250103	174000	105352010	17630	17630	17630	17630	0
204	20250103	173900	105352010	17630	17630	17630	17630	0
205	20250103	173800	105352010	17630	17630	17630	17630	0
206	20250103	173700	105352010	17630	17630	17630	17630	0
207	20250103	173600	105352010	17630	17630	17630	17630	0
208	20250103	173500	105352010	17630	17630	17630	17630	0
209	20250103	173400	105352010	17630	17630	17630	17630	0
210	20250103	173300	105352010	17630	17630	17630	17630	0
211	20250103	173200	105352010	17630	17630	17630	17630	0
212	20250103	173100	105352010	17630	17630	17630	17630	114
213	20250103	173000	105352010	17630	17630	17630	17630	0
214	20250103	172900	105352010	17630	17630	17630	17630	0
215	20250103	172800	105352010	17630	17630	17630	17630	0
216	20250103	172700	105352010	17630	17630	17630	17630	0
217	20250103	172600	105352010	17630	17630	17630	17630	0
218	20250103	172500	105352010	17630	17630	17630	17630	0
219	20250103	172400	105352010	17630	17630	17630	17630	0
220	20250103	172300	105352010	17630	17630	17630	17630	0
221	20250103	172200	105352010	17630	17630	17630	17630	0
222	20250103	172100	105352010	17630	17630	17630	17630	0
223	20250103	172000	105352010	17630	17630	17630	17630	0
224	20250103	171900	105352010	17630	17630	17630	17630	0
225	20250103	171800	105352010	17630	17630	17630	17630	0
226	20250103	171700	105352010	17630	17630	17630	17630	0
227	20250103	171600	105352010	17630	17630	17630	17630	0
228	20250103	171500	105352010	17630	17630	17630	17630	0
229	20250103	171400	105352010	17630	17630	17630	17630	0
230	20250103	171300	105352010	17630	17630	17630	17630	0
231	20250103	171200	105352010	17630	17630	17630	17630	0
232	20250103	171100	105352010	17630	17630	17630	17630	0
233	20250103	171000	105352010	17630	17630	17630	17630	0
234	20250103	170900	105352010	17630	17630	17630	17630	0
235	20250103	170800	105352010	17630	17630	17630	17630	0
236	20250103	170700	105352010	17630	17630	17630	17630	0
237	20250103	170600	105352010	17630	17630	17630	17630	0
238	20250103	170500	105352010	17630	17630	17630	17630	0
239	20250103	170400	105352010	17630	17630	17630	17630	0
240	20250103	170300	105352010	17630	17630	17630	17630	0
241	20250103	170200	105352010	17630	17630	17630	17630	0
242	20250103	170100	105352010	17630	17630	17630	17630	114
243	20250103	170000	105352010	17630	17630	17630	17630	0
244	20250103	165900	105352010	17630	17630	17630	17630	0
245	20250103	165800	105352010	17630	17630	17630	17630	0
246	20250103	165700	105352010	17630	17630	17630	17630	0
247	20250103	165600	105352010	17630	17630	17630	17630	0
248	20250103	165500	105352010	17630	17630	17630	17630	0
249	20250103	165400	105352010	17630	17630	17630	17630	0
250	20250103	165300	105352010	17630	17630	17630	17630	0
251	20250103	165200	105352010	17630	17630	17630	17630	0
252	20250103	165100	105352010	17630	17630	17630	17630	0
253	20250103	165000	105352010	17630	17630	17630	17630	0
254	20250103	164900	105352010	17630	17630	17630	17630	0
255	20250103	164800	105352010	17630	17630	17630	17630	0
256	20250103	164700	105352010	17630	17630	17630	17630	0
257	20250103	164600	105352010	17630	17630	17630	17630	0
258	20250103	164500	105352010	17630	17630	17630	17630	0
259	20250103	164400	105352010	17630	17630	17630	17630	0
260	20250103	164300	105352010	17630	17630	17630	17630	0
261	20250103	164200	105352010	17630	17630	17630	17630	0
262	20250103	164100	105352010	17630	17630	17630	17630	0
263	20250103	164000	105352010	17630	17630	17630	17630	0
264	20250103	163900	105352010	17630	17630	17630	17630	0
265	20250103	163800	105352010	17630	17630	17630	17630	0
266	20250103	163700	105352010	17630	17630	17630	17630	0
267	20250103	163600	105352010	17630	17630	17630	17630	0
268	20250103	163500	105352010	17630	17630	17630	17630	0
269	20250103	163400	105352010	17630	17630	17630	17630	0
270	20250103	163300	105352010	17630	17630	17630	17630	0
271	20250103	163200	105352010	17630	17630	17630	17630	0
272	20250103	163100	105352010	17630	17630	17630	17630	114
273	20250103	163000	105352010	17630	17630	17630	17630	0
274	20250103	162900	105352010	17630	17630	17630	17630	0
275	20250103	162800	105352010	17630	17630	17630	17630	0
276	20250103	162700	105352010	17630	17630	17630	17630	0
277	20250103	162600	105352010	17630	17630	17630	17630	0
278	20250103	162500	105352010	17630	17630	17630	17630	0
279	20250103	162400	105352010	17630	17630	17630	17630	0
280	20250103	162300	105352010	17630	17630	17630	17630	0
281	20250103	162200	105352010	17630	17630	17630	17630	0
282	20250103	162100	105352010	17630	17630	17630	17630	0
283	20250103	162000	105352010	17630	17630	17630	17630	0
284	20250103	161900	105352010	17630	17630	17630	17630	0
285	20250103	161800	105352010	17630	17630	17630	17630	0
286	20250103	161700	105352010	17630	17630	17630	17630	0
287	20250103	161600	105352010	17630	17630	17630	17630	0
288	20250103	161500	105352010	17630	17630	17630	17630	0
289	20250103	161400	105352010	17630	17630	17630	17630	0
290	20250103	161300	105352010	17630	17630	17630	17630	0
291	20250103	161200	105352010	17630	17630	17630	17630	0
292	20250103	161100	105352010	17630	17630	17630	17630	0
293	20250103	161000	105352010	17630	17630	17630	17630	0
294	20250103	160900	105352010	17630	17630	17630	17630	0
295	20250103	160800	105352010	17630	17630	17630	17630	0
296	20250103	160700	105352010	17630	17630	17630	17630	0
297	20250103	160600	105352010	17630	17630	17630	17630	0
298	20250103	160500	105352010	17630	17630	17630	17630	0
299	20250103	160400	105352010	17630	17630	17630	17630	0
300	20250103	160300	105352010	17630	17630	17630	17630	0
301	20250103	160200	105352010	17630	17630	17630	17630	0
302	20250103	160100	105352010	17630	17630	17630	17630	114
303	20250103	160000	105352010	17630	17630	17630	17630	0
304	20250103	155900	105352010	17630	17630	17630	17630	0
305	20250103	155800	105352010	17630	17630	17630	17630	0
306	20250103	155700	105352010	17630	17630	17630	17630	0
307	20250103	155600	105352010	17630	17630	17630	17630	0
308	20250103	155500	105352010	17630	17630	17630	17630	0
309	20250103	155400	105352010	17630	17630	17630	17630	0
310	20250103	155300	105352010	17630	17630	17630	17630	0
311	20250103	155200	105352010	17630	17630	17630	17630	0
312	20250103	155100	105352010	17630	17630	17630	17630	0
313	20250103	155000	105352010	17630	17630	17630	17630	0
314	20250103	154900	105352010	17630	17630	17630	17630	0
315	20250103	154800	105352010	17630	17630	17630	17630	0
316	20250103	154700	105352010	17630	17630	17630	17630	0
317	20250103	154600	105352010	17630	17630	17630	17630	0
318	20250103	154500	105352010	17630	17630	17630	17630	0
319	20250103	154400	105352010	17630	17630	17630	17630	0
320	20250103	154300	105352010	17630	17630	17630	17630	0
321	20250103	154200	105352010	17630	17630	17630	17630	0
322	20250103	154100	105352010	17630	17630	17630	17630	0
323	20250103	154000	105352010	17630	17630	17630	17630	0
324	20250103	153900	105352010	17630	17630	17630	17630	0
325	20250103	153800	105352010	17630	17630	17630	17630	0
326	20250103	153700	105352010	17630	17630	17630	17630	0
327	20250103	153600	105352010	17630	17630	17630	17630	0
328	20250103	153500	105352010	17630	17630	17630	17630	0
329	20250103	153400	105352010	17630	17630	17630	17630	0
330	20250103	153300	105352010	17630	17630	17630	17630	0
331	20250103	153200	105352010	17630	17630	17630	17630	0
332	20250103	153100	105352010	17630	17630	17630	17630	114
333	20250103	153000	105352010	17630	17630	17630	17630	114
334	20250103	152900	103342190	17660	17660	17660	17660	0
335	20250103	152800	103342190	17660	17660	17660	17660	0
336	20250103	152700	103342190	17660	17660	17660	17660	0
337	20250103	152600	103342190	17660	17660	17660	17660	0
338	20250103	152500	103342190	17660	17660	17660	17660	0
339	20250103	152400	103342190	17660	17660	17660	17660	0
340	20250103	152300	103342190	17660	17660	17660	17660	0
341	20250103	152200	103342190	17660	17660	17660	17660	0
342	20250103	152100	103342190	17660	17660	17660	17660	0
343	20250103	152000	103342190	17660	17660	17660	17660	0
344	20250103	151900	103342190	17660	17660	17660	17660	0
345	20250103	151800	103342190	17660	17660	17660	17660	0
346	20250103	151700	103342190	17660	17660	17660	17660	0
347	20250103	151600	103342190	17660	17660	17660	17660	1
348	20250103	151500	103324530	17620	17630	17630	17620	143
349	20250103	151400	100804770	17660	17660	17660	17660	0
350	20250103	151300	100804770	17660	17660	17660	17660	1
351	20250103	151200	100787110	17630	17630	17630	17630	0
352	20250103	151100	100787110	17630	17630	17630	17630	74
353	20250103	151000	99482490	17660	17630	17660	17630	2
354	20250103	150900	99447200	17640	17640	17640	17640	0
355	20250103	150800	99447200	17640	17640	17640	17640	0
356	20250103	150700	99447200	17640	17640	17640	17640	21
357	20250103	150600	99076760	17660	17660	17660	17660	0
358	20250103	150500	99076760	17660	17660	17660	17660	0
359	20250103	150400	99076760	17660	17660	17660	17660	0
360	20250103	150300	99076760	17660	17660	17660	17660	0
361	20250103	150200	99076760	17660	17660	17660	17660	0
362	20250103	150100	99076760	17660	17660	17660	17660	1
363	20250103	150000	99059100	17640	17660	17660	17640	21
364	20250103	145900	98688320	17640	17640	17640	17640	0
365	20250103	145800	98688320	17640	17640	17640	17640	0
366	20250103	145700	98688320	17640	17640	17640	17640	0
367	20250103	145600	98688320	17640	17640	17640	17640	0
368	20250103	145500	98688320	17640	17640	17640	17640	5
369	20250103	145400	98600120	17660	17660	17660	17660	0
370	20250103	145300	98600120	17660	17660	17660	17660	0
371	20250103	145200	98600120	17660	17660	17660	17660	4
372	20250103	145100	98529480	17640	17640	17640	17640	0
373	20250103	145000	98529480	17640	17640	17640	17640	0
374	20250103	144900	98529480	17640	17640	17640	17640	0
375	20250103	144800	98529480	17640	17640	17640	17640	0
376	20250103	144700	98529480	17640	17640	17640	17640	0
377	20250103	144600	98529480	17640	17640	17640	17640	0
378	20250103	144500	98529480	17640	17640	17640	17640	0
379	20250103	144400	98529480	17640	17640	17640	17640	0
380	20250103	144300	98529480	17640	17640	17640	17640	0
381	20250103	144200	98529480	17640	17640	17640	17640	0
382	20250103	144100	98529480	17640	17640	17640	17640	2
383	20250103	144000	98494200	17660	17660	17660	17660	0
384	20250103	143900	98494200	17660	17660	17660	17660	0
385	20250103	143800	98494200	17660	17660	17660	17660	0
386	20250103	143700	98494200	17660	17660	17660	17660	0
387	20250103	143600	98494200	17660	17660	17660	17660	0
388	20250103	143500	98494200	17660	17660	17660	17660	0
389	20250103	143400	98494200	17660	17660	17660	17660	0
390	20250103	143300	98494200	17660	17660	17660	17660	0
391	20250103	143200	98494200	17660	17660	17660	17660	0
392	20250103	143100	98494200	17660	17660	17660	17660	27
393	20250103	143000	98017380	17620	17620	17620	17620	0
394	20250103	142900	98017380	17620	17620	17620	17620	10
395	20250103	142800	97841180	17610	17610	17610	17610	0
396	20250103	142700	97841180	17610	17610	17610	17610	0
397	20250103	142600	97841180	17610	17610	17610	17610	0
398	20250103	142500	97841180	17610	17610	17610	17610	0
399	20250103	142400	97841180	17610	17610	17610	17610	0
400	20250103	142300	97841180	17610	17610	17610	17610	0
401	20250103	142200	97841180	17610	17610	17610	17610	0
402	20250103	142100	97841180	17610	17610	17610	17610	0
403	20250103	142000	97841180	17610	17630	17630	17610	1200
404	20250103	141900	76708390	17620	17620	17620	17620	0
405	20250103	141800	76708390	17620	17620	17620	17620	0
406	20250103	141700	76708390	17620	17620	17620	17620	0
407	20250103	141600	76708390	17620	17620	17620	17620	0
408	20250103	141500	76708390	17620	17620	17620	17620	0
409	20250103	141400	76708390	17620	17620	17620	17620	0
410	20250103	141300	76708390	17620	17620	17620	17620	0
411	20250103	141200	76708390	17620	17620	17620	17620	0
412	20250103	141100	76708390	17620	17670	17670	17620	32
413	20250103	141000	76144450	17670	17670	17670	17670	0
414	20250103	140900	76144450	17670	17670	17670	17670	0
415	20250103	140800	76144450	17670	17670	17670	17670	0
416	20250103	140700	76144450	17670	17670	17670	17670	0
417	20250103	140600	76144450	17670	17670	17670	17670	0
418	20250103	140500	76144450	17670	17670	17670	17670	0
419	20250103	140400	76144450	17670	17670	17670	17670	0
420	20250103	140300	76144450	17670	17670	17670	17670	0
421	20250103	140200	76144450	17670	17620	17670	17620	81
422	20250103	140100	74717180	17610	17610	17610	17610	0
423	20250103	140000	74717180	17610	17610	17610	17610	0
424	20250103	135900	74717180	17610	17610	17610	17610	0
425	20250103	135800	74717180	17610	17610	17610	17610	0
426	20250103	135700	74717180	17610	17620	17620	17610	10
427	20250103	135600	74540990	17620	17630	17630	17620	215
428	20250103	135500	70752400	17630	17650	17650	17630	33
429	20250103	135400	70170320	17660	17660	17660	17660	3
430	20250103	135300	70117340	17650	17650	17650	17650	0
431	20250103	135200	70117340	17650	17650	17650	17650	0
432	20250103	135100	70117340	17650	17650	17650	17650	0
433	20250103	135000	70117340	17650	17650	17650	17650	0
434	20250103	134900	70117340	17650	17650	17650	17650	0
435	20250103	134800	70117340	17650	17650	17650	17650	3
436	20250103	134700	70064390	17660	17660	17660	17660	10
437	20250103	134600	69887790	17670	17670	17670	17670	10
438	20250103	134500	69711090	17670	17670	17670	17670	0
439	20250103	134400	69711090	17670	17670	17670	17670	0
440	20250103	134300	69711090	17670	17670	17670	17670	0
441	20250103	134200	69711090	17670	17670	17670	17670	0
442	20250103	134100	69711090	17670	17670	17670	17670	0
443	20250103	134000	69711090	17670	17670	17670	17670	0
444	20250103	133900	69711090	17670	17670	17670	17670	0
445	20250103	133800	69711090	17670	17670	17670	17670	0
446	20250103	133700	69711090	17670	17670	17670	17670	0
447	20250103	133600	69711090	17670	17670	17670	17670	0
448	20250103	133500	69711090	17670	17670	17670	17670	0
449	20250103	133400	69711090	17670	17670	17670	17670	0
450	20250103	133300	69711090	17670	17670	17670	17670	0
451	20250103	133200	69711090	17670	17670	17670	17670	0
452	20250103	133100	69711090	17670	17670	17670	17670	0
453	20250103	133000	69711090	17670	17670	17670	17670	1
454	20250103	132900	69693420	17620	17620	17620	17620	0
455	20250103	132800	69693420	17620	17630	17630	17620	60
456	20250103	132700	68636090	17690	17690	17690	17690	0
457	20250103	132600	68636090	17690	17690	17690	17690	0
458	20250103	132500	68636090	17690	17690	17690	17690	0
459	20250103	132400	68636090	17690	17690	17690	17690	0
460	20250103	132300	68636090	17690	17690	17690	17690	20
461	20250103	132200	68282290	17620	17620	17620	17620	0
462	20250103	132100	68282290	17620	17620	17620	17620	0
463	20250103	132000	68282290	17620	17620	17620	17620	0
464	20250103	131900	68282290	17620	17640	17640	17620	600
465	20250103	131800	57708310	17690	17690	17690	17690	0
466	20250103	131700	57708310	17690	17640	17690	17640	179
467	20250103	131600	54547250	17650	17650	17650	17650	0
468	20250103	131500	54547250	17650	17650	17650	17650	0
469	20250103	131400	54547250	17650	17650	17650	17650	0
470	20250103	131300	54547250	17650	17650	17650	17650	0
471	20250103	131200	54547250	17650	17650	17650	17650	16
472	20250103	131100	54264850	17620	17620	17620	17620	0
473	20250103	131000	54264850	17620	17620	17620	17620	0
474	20250103	130900	54264850	17620	17620	17620	17620	0
475	20250103	130800	54264850	17620	17620	17620	17620	0
476	20250103	130700	54264850	17620	17620	17620	17620	4
477	20250103	130600	54194370	17650	17650	17650	17650	1
478	20250103	130500	54176720	17620	17630	17630	17620	12
479	20250103	130400	53965260	17630	17660	17660	17630	395
480	20250103	130300	46996890	17670	17670	17670	17670	0
481	20250103	130200	46996890	17670	17670	17670	17670	0
482	20250103	130100	46996890	17670	17670	17670	17670	0
483	20250103	130000	46996890	17670	17670	17670	17670	1
484	20250103	125900	46979220	17660	17660	17660	17660	0
485	20250103	125800	46979220	17660	17660	17660	17660	0
486	20250103	125700	46979220	17660	17660	17660	17660	0
487	20250103	125600	46979220	17660	17660	17660	17660	0
488	20250103	125500	46979220	17660	17660	17660	17660	0
489	20250103	125400	46979220	17660	17660	17660	17660	0
490	20250103	125300	46979220	17660	17660	17660	17660	0
491	20250103	125200	46979220	17660	17660	17660	17660	0
492	20250103	125100	46979220	17660	17660	17660	17660	30
493	20250103	125000	46449420	17660	17660	17660	17660	20
494	20250103	124900	46096220	17670	17670	17670	17670	0
495	20250103	124800	46096220	17670	17670	17670	17670	0
496	20250103	124700	46096220	17670	17670	17670	17670	0
497	20250103	124600	46096220	17670	17670	17670	17670	4
498	20250103	124500	46025540	17660	17660	17660	17660	0
499	20250103	124400	46025540	17660	17660	17660	17660	0
500	20250103	124300	46025540	17660	17660	17660	17660	0
501	20250103	124200	46025540	17660	17660	17660	17660	0
502	20250103	124100	46025540	17660	17660	17660	17660	100
503	20250103	124000	44259540	17660	17660	17660	17660	200
504	20250103	123900	40727540	17660	17660	17660	17660	100
505	20250103	123800	38961540	17660	17660	17660	17660	148
506	20250103	123700	36347860	17710	17710	17710	17710	0
507	20250103	123600	36347860	17710	17710	17710	17710	0
508	20250103	123500	36347860	17710	17710	17710	17710	0
509	20250103	123400	36347860	17710	17710	17710	17710	1
510	20250103	123300	36330150	17660	17660	17660	17660	254
511	20250103	123200	31844510	17720	17720	17720	17720	3
512	20250103	123100	31791350	17660	17720	17720	17660	102
513	20250103	123000	29989910	17730	17730	17730	17730	1
514	20250103	122900	29972180	17670	17670	17670	17670	0
515	20250103	122800	29972180	17670	17670	17670	17670	0
516	20250103	122700	29972180	17670	17670	17670	17670	0
517	20250103	122600	29972180	17670	17670	17670	17670	0
518	20250103	122500	29972180	17670	17670	17670	17670	16
519	20250103	122400	29689460	17740	17740	17740	17740	0
520	20250103	122300	29689460	17740	17680	17740	17680	23
521	20250103	122200	29282760	17730	17730	17730	17730	0
522	20250103	122100	29282760	17730	17730	17730	17730	0
523	20250103	122000	29282760	17730	17730	17730	17730	5
524	20250103	121900	29194110	17730	17730	17730	17730	0
525	20250103	121800	29194110	17730	17730	17730	17730	0
526	20250103	121700	29194110	17730	17730	17730	17730	0
527	20250103	121600	29194110	17730	17730	17730	17730	0
528	20250103	121500	29194110	17730	17730	17730	17730	90
529	20250103	121400	27598410	17730	17730	17730	17730	0
530	20250103	121300	27598410	17730	17730	17730	17730	0
531	20250103	121200	27598410	17730	17730	17730	17730	0
532	20250103	121100	27598410	17730	17730	17730	17730	6
533	20250103	121000	27492030	17730	17730	17730	17730	0
534	20250103	120900	27492030	17730	17730	17730	17730	150
535	20250103	120800	24832530	17730	17730	17730	17730	0
536	20250103	120700	24832530	17730	17730	17730	17730	0
537	20250103	120600	24832530	17730	17730	17730	17730	5
538	20250103	120500	24743880	17730	17730	17730	17730	0
539	20250103	120400	24743880	17730	17730	17730	17730	0
540	20250103	120300	24743880	17730	17730	17730	17730	0
541	20250103	120200	24743880	17730	17730	17730	17730	0
542	20250103	120100	24743880	17730	17730	17730	17730	0
543	20250103	120000	24743880	17730	17720	17730	17720	201
544	20250103	115900	21181670	17720	17720	17720	17720	0
545	20250103	115800	21181670	17720	17720	17720	17720	11
546	20250103	115700	20986750	17720	17720	17720	17720	0
547	20250103	115600	20986750	17720	17720	17720	17720	0
548	20250103	115500	20986750	17720	17720	17720	17720	0
549	20250103	115400	20986750	17720	17720	17720	17720	0
550	20250103	115300	20986750	17720	17720	17720	17720	0
551	20250103	115200	20986750	17720	17720	17720	17720	0
552	20250103	115100	20986750	17720	17720	17720	17720	0
553	20250103	115000	20986750	17720	17720	17720	17720	10
554	20250103	114900	20809550	17720	17720	17720	17720	0
555	20250103	114800	20809550	17720	17720	17720	17720	0
556	20250103	114700	20809550	17720	17720	17720	17720	0
557	20250103	114600	20809550	17720	17720	17720	17720	0
558	20250103	114500	20809550	17720	17720	17720	17720	0
559	20250103	114400	20809550	17720	17720	17720	17720	0
560	20250103	114300	20809550	17720	17720	17720	17720	0
561	20250103	114200	20809550	17720	17720	17720	17720	0
562	20250103	114100	20809550	17720	17720	17720	17720	0
563	20250103	114000	20809550	17720	17680	17720	17680	40
564	20250103	113900	20102270	17670	17670	17670	17670	0
565	20250103	113800	20102270	17670	17670	17670	17670	0
566	20250103	113700	20102270	17670	17670	17670	17670	0
567	20250103	113600	20102270	17670	17670	17670	17670	0
568	20250103	113500	20102270	17670	17670	17670	17670	0
569	20250103	113400	20102270	17670	17670	17670	17670	0
570	20250103	113300	20102270	17670	17670	17670	17670	0
571	20250103	113200	20102270	17670	17670	17670	17670	0
572	20250103	113100	20102270	17670	17670	17670	17670	1
573	20250103	113000	20084600	17680	17680	17680	17680	0
574	20250103	112900	20084600	17680	17680	17680	17680	0
575	20250103	112800	20084600	17680	17700	17700	17680	62
576	20250103	112700	18987800	17720	17720	17720	17720	0
577	20250103	112600	18987800	17720	17720	17720	17720	12
578	20250103	112500	18775160	17710	17710	17710	17710	0
579	20250103	112400	18775160	17710	17710	17710	17710	0
580	20250103	112300	18775160	17710	17710	17710	17710	0
581	20250103	112200	18775160	17710	17710	17710	17710	0
582	20250103	112100	18775160	17710	17710	17710	17710	0
583	20250103	112000	18775160	17710	17710	17710	17710	0
584	20250103	111900	18775160	17710	17710	17710	17710	0
585	20250103	111800	18775160	17710	17710	17710	17710	0
586	20250103	111700	18775160	17710	17710	17710	17710	2
587	20250103	111600	18739740	17710	17710	17710	17710	12
588	20250103	111500	18527220	17720	17720	17720	17720	2
589	20250103	111400	18491780	17730	17730	17730	17730	0
590	20250103	111300	18491780	17730	17730	17730	17730	21
591	20250103	111200	18119450	17730	17730	17730	17730	0
592	20250103	111100	18119450	17730	17730	17730	17730	0
593	20250103	111000	18119450	17730	17730	17730	17730	79
594	20250103	110900	16718780	17730	17730	17730	17730	0
595	20250103	110800	16718780	17730	17730	17730	17730	0
596	20250103	110700	16718780	17730	17730	17730	17730	59
597	20250103	110600	15672710	17730	17730	17730	17730	2
598	20250103	110500	15637250	17730	17730	17730	17730	0
599	20250103	110400	15637250	17730	17730	17730	17730	0
600	20250103	110300	15637250	17730	17730	17730	17730	0
601	20250103	110200	15637250	17730	17730	17730	17730	0
602	20250103	110100	15637250	17730	17730	17730	17730	0
603	20250103	110000	15637250	17730	17730	17730	17730	0
604	20250103	105900	15637250	17730	17730	17730	17730	1
605	20250103	105800	15619520	17720	17720	17720	17720	0
606	20250103	105700	15619520	17720	17720	17720	17720	0
607	20250103	105600	15619520	17720	17720	17720	17720	0
608	20250103	105500	15619520	17720	17720	17720	17720	0
609	20250103	105400	15619520	17720	17720	17720	17720	0
610	20250103	105300	15619520	17720	17720	17720	17720	0
611	20250103	105200	15619520	17720	17720	17720	17720	0
612	20250103	105100	15619520	17720	17720	17720	17720	0
613	20250103	105000	15619520	17720	17720	17720	17720	0
614	20250103	104900	15619520	17720	17720	17720	17720	0
615	20250103	104800	15619520	17720	17720	17720	17720	0
616	20250103	104700	15619520	17720	17720	17720	17720	0
617	20250103	104600	15619520	17720	17720	17720	17720	6
618	20250103	104500	15513200	17730	17730	17730	17730	0
619	20250103	104400	15513200	17730	17730	17730	17730	0
620	20250103	104300	15513200	17730	17730	17730	17730	0
621	20250103	104200	15513200	17730	17730	17730	17730	0
622	20250103	104100	15513200	17730	17730	17730	17730	0
623	20250103	104000	15513200	17730	17730	17730	17730	0
624	20250103	103900	15513200	17730	17730	17730	17730	0
625	20250103	103800	15513200	17730	17730	17730	17730	8
626	20250103	103700	15371360	17760	17760	17760	17760	0
627	20250103	103600	15371360	17760	17760	17760	17760	10
628	20250103	103500	15193760	17760	17760	17760	17760	0
629	20250103	103400	15193760	17760	17760	17760	17760	0
630	20250103	103300	15193760	17760	17760	17760	17760	0
631	20250103	103200	15193760	17760	17760	17760	17760	0
632	20250103	103100	15193760	17760	17760	17760	17760	0
633	20250103	103000	15193760	17760	17760	17760	17760	0
634	20250103	102900	15193760	17760	17760	17760	17760	0
635	20250103	102800	15193760	17760	17760	17760	17760	0
636	20250103	102700	15193760	17760	17760	17760	17760	0
637	20250103	102600	15193760	17760	17760	17760	17760	0
638	20250103	102500	15193760	17760	17760	17760	17760	0
639	20250103	102400	15193760	17760	17760	17760	17760	0
640	20250103	102300	15193760	17760	17760	17760	17760	0
641	20250103	102200	15193760	17760	17760	17760	17760	0
642	20250103	102100	15193760	17760	17760	17760	17760	101
643	20250103	102000	13400000	17760	17760	17760	17760	0
644	20250103	101900	13400000	17760	17760	17760	17760	0
645	20250103	101800	13400000	17760	17760	17760	17760	0
646	20250103	101700	13400000	17760	17760	17760	17760	0
647	20250103	101600	13400000	17760	17760	17760	17760	0
648	20250103	101500	13400000	17760	17760	17760	17760	0
649	20250103	101400	13400000	17760	17760	17760	17760	0
650	20250103	101300	13400000	17760	17760	17760	17760	0
651	20250103	101200	13400000	17760	17760	17760	17760	0
652	20250103	101100	13400000	17760	17760	17760	17760	0
653	20250103	101000	13400000	17760	17760	17760	17760	114
654	20250103	100900	11375360	17760	17760	17760	17760	0
655	20250103	100800	11375360	17760	17760	17760	17760	0
656	20250103	100700	11375360	17760	17760	17760	17760	0
657	20250103	100600	11375360	17760	17760	17760	17760	0
658	20250103	100500	11375360	17760	17760	17760	17760	0
659	20250103	100400	11375360	17760	17760	17760	17760	0
660	20250103	100300	11375360	17760	17760	17760	17760	0
661	20250103	100200	11375360	17760	17760	17760	17760	0
662	20250103	100100	11375360	17760	17760	17760	17760	0
663	20250103	100000	11375360	17760	17760	17760	17760	0
664	20250103	095900	11375360	17760	17760	17760	17760	0
665	20250103	095800	11375360	17760	17760	17760	17760	0
666	20250103	095700	11375360	17760	17760	17760	17760	1
667	20250103	095600	11357600	17760	17760	17760	17760	0
668	20250103	095500	11357600	17760	17760	17760	17760	0
669	20250103	095400	11357600	17760	17760	17760	17760	0
670	20250103	095300	11357600	17760	17750	17760	17750	7
671	20250103	095200	11233310	17720	17720	17720	17720	0
672	20250103	095100	11233310	17720	17720	17720	17720	0
673	20250103	095000	11233310	17720	17720	17720	17720	0
674	20250103	094900	11233310	17720	17720	17720	17720	0
675	20250103	094800	11233310	17720	17720	17720	17720	7
676	20250103	094700	11109270	17710	17710	17710	17710	0
677	20250103	094600	11109270	17710	17710	17710	17710	0
678	20250103	094500	11109270	17710	17730	17730	17710	50
679	20250103	094400	10223730	17740	17740	17740	17740	3
680	20250103	094300	10170510	17750	17750	17750	17750	0
681	20250103	094200	10170510	17750	17750	17750	17750	0
682	20250103	094100	10170510	17750	17750	17750	17750	0
683	20250103	094000	10170510	17750	17750	17750	17750	0
684	20250103	093900	10170510	17750	17750	17750	17750	0
685	20250103	093800	10170510	17750	17750	17750	17750	0
686	20250103	093700	10170510	17750	17750	17750	17750	0
687	20250103	093600	10170510	17750	17750	17750	17750	0
688	20250103	093500	10170510	17750	17750	17750	17750	10
689	20250103	093400	9993010	17770	17770	17770	17770	0
690	20250103	093300	9993010	17770	17770	17770	17770	17
691	20250103	093200	9690920	17770	17770	17770	17770	0
692	20250103	093100	9690920	17770	17770	17770	17770	2
693	20250103	093000	9655380	17750	17750	17750	17750	0
694	20250103	092900	9655380	17750	17750	17750	17750	0
695	20250103	092800	9655380	17750	17750	17750	17750	195
696	20250103	092700	6194130	17670	17670	17670	17670	10
697	20250103	092600	6017430	17670	17670	17670	17670	0
698	20250103	092500	6017430	17670	17670	17670	17670	0
699	20250103	092400	6017430	17670	17670	17670	17670	0
700	20250103	092300	6017430	17670	17640	17670	17640	159
701	20250103	092200	3209400	17670	17670	17670	17670	0
702	20250103	092100	3209400	17670	17670	17670	17670	0
703	20250103	092000	3209400	17670	17670	17670	17670	1
704	20250103	091900	3191730	17640	17640	17640	17640	0
705	20250103	091800	3191730	17640	17640	17640	17640	0
706	20250103	091700	3191730	17640	17640	17640	17640	0
707	20250103	091600	3191730	17640	17640	17640	17640	0
708	20250103	091500	3191730	17640	17640	17640	17640	0
709	20250103	091400	3191730	17640	17640	17640	17640	0
710	20250103	091300	3191730	17640	17640	17640	17640	0
711	20250103	091200	3191730	17640	17640	17640	17640	0
712	20250103	091100	3191730	17640	17640	17640	17640	0
713	20250103	091000	3191730	17640	17640	17640	17640	70
714	20250103	090900	1956930	17630	17630	17630	17630	0
715	20250103	090800	1956930	17630	17630	17630	17630	0
716	20250103	090700	1956930	17630	17630	17630	17630	0
717	20250103	090600	1956930	17630	17630	17630	17630	0
718	20250103	090500	1956930	17630	17630	17630	17630	0
719	20250103	090400	1956930	17630	17630	17630	17630	20
720	20250103	090300	1604330	17630	17630	17630	17630	30
721	20250103	090200	1075430	17630	17630	17630	17630	22
722	20250103	090100	687570	17630	17630	17630	17630	0
723	20250103	090000	687570	17630	17630	17630	17630	8