KissMeData/013580/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	185900	216255120	12440	12440	12440	12440	549
3	20250113	185800	216255120	12440	12440	12440	12440	0
4	20250113	185700	216255120	12440	12440	12440	12440	0
5	20250113	185600	216255120	12440	12440	12440	12440	0
6	20250113	185500	216255120	12440	12440	12440	12440	0
7	20250113	185400	216255120	12440	12440	12440	12440	0
8	20250113	185300	216255120	12440	12440	12440	12440	0
9	20250113	185200	216255120	12440	12440	12440	12440	0
10	20250113	185100	216255120	12440	12440	12440	12440	0
11	20250113	185000	216255120	12440	12440	12440	12440	0
12	20250113	184900	216255120	12440	12440	12440	12440	0
13	20250113	184800	216255120	12440	12440	12440	12440	0
14	20250113	184700	216255120	12440	12440	12440	12440	0
15	20250113	184600	216255120	12440	12440	12440	12440	0
16	20250113	184500	216255120	12440	12440	12440	12440	0
17	20250113	184400	216255120	12440	12440	12440	12440	0
18	20250113	184300	216255120	12440	12440	12440	12440	0
19	20250113	184200	216255120	12440	12440	12440	12440	0
20	20250113	184100	216255120	12440	12440	12440	12440	0
21	20250113	184000	216255120	12440	12440	12440	12440	0
22	20250113	183900	216255120	12440	12440	12440	12440	0
23	20250113	183800	216255120	12440	12440	12440	12440	0
24	20250113	183700	216255120	12440	12440	12440	12440	0
25	20250113	183600	216255120	12440	12440	12440	12440	0
26	20250113	183500	216255120	12440	12440	12440	12440	0
27	20250113	183400	216255120	12440	12440	12440	12440	0
28	20250113	183300	216255120	12440	12440	12440	12440	0
29	20250113	183200	216255120	12440	12440	12440	12440	0
30	20250113	183100	216255120	12440	12440	12440	12440	0
31	20250113	183000	216255120	12440	12440	12440	12440	0
32	20250113	182900	216255120	12440	12440	12440	12440	549
33	20250113	182800	216255120	12440	12440	12440	12440	0
34	20250113	182700	216255120	12440	12440	12440	12440	0
35	20250113	182600	216255120	12440	12440	12440	12440	0
36	20250113	182500	216255120	12440	12440	12440	12440	0
37	20250113	182400	216255120	12440	12440	12440	12440	0
38	20250113	182300	216255120	12440	12440	12440	12440	0
39	20250113	182200	216255120	12440	12440	12440	12440	0
40	20250113	182100	216255120	12440	12440	12440	12440	0
41	20250113	182000	216255120	12440	12440	12440	12440	0
42	20250113	181900	216255120	12440	12440	12440	12440	0
43	20250113	181800	216255120	12440	12440	12440	12440	0
44	20250113	181700	216255120	12440	12440	12440	12440	0
45	20250113	181600	216255120	12440	12440	12440	12440	0
46	20250113	181500	216255120	12440	12440	12440	12440	0
47	20250113	181400	216255120	12440	12440	12440	12440	0
48	20250113	181300	216255120	12440	12440	12440	12440	0
49	20250113	181200	216255120	12440	12440	12440	12440	0
50	20250113	181100	216255120	12440	12440	12440	12440	0
51	20250113	181000	216255120	12440	12440	12440	12440	0
52	20250113	180900	216255120	12440	12440	12440	12440	0
53	20250113	180800	216255120	12440	12440	12440	12440	0
54	20250113	180700	216255120	12440	12440	12440	12440	0
55	20250113	180600	216255120	12440	12440	12440	12440	0
56	20250113	180500	216255120	12440	12440	12440	12440	0
57	20250113	180400	216255120	12440	12440	12440	12440	0
58	20250113	180300	216255120	12440	12440	12440	12440	0
59	20250113	180200	216255120	12440	12440	12440	12440	0
60	20250113	180100	216255120	12440	12440	12440	12440	0
61	20250113	180000	216255120	12440	12440	12440	12440	0
62	20250113	175900	216255120	12440	12440	12440	12440	549
63	20250113	175800	216255120	12440	12440	12440	12440	0
64	20250113	175700	216255120	12440	12440	12440	12440	0
65	20250113	175600	216255120	12440	12440	12440	12440	0
66	20250113	175500	216255120	12440	12440	12440	12440	0
67	20250113	175400	216255120	12440	12440	12440	12440	0
68	20250113	175300	216255120	12440	12440	12440	12440	0
69	20250113	175200	216255120	12440	12440	12440	12440	0
70	20250113	175100	216255120	12440	12440	12440	12440	0
71	20250113	175000	216255120	12440	12440	12440	12440	0
72	20250113	174900	216255120	12440	12440	12440	12440	0
73	20250113	174800	216255120	12440	12440	12440	12440	0
74	20250113	174700	216255120	12440	12440	12440	12440	0
75	20250113	174600	216255120	12440	12440	12440	12440	0
76	20250113	174500	216255120	12440	12440	12440	12440	0
77	20250113	174400	216255120	12440	12440	12440	12440	0
78	20250113	174300	216255120	12440	12440	12440	12440	0
79	20250113	174200	216255120	12440	12440	12440	12440	0
80	20250113	174100	216255120	12440	12440	12440	12440	0
81	20250113	174000	216255120	12440	12440	12440	12440	0
82	20250113	173900	216255120	12440	12440	12440	12440	0
83	20250113	173800	216255120	12440	12440	12440	12440	0
84	20250113	173700	216255120	12440	12440	12440	12440	0
85	20250113	173600	216255120	12440	12440	12440	12440	0
86	20250113	173500	216255120	12440	12440	12440	12440	0
87	20250113	173400	216255120	12440	12440	12440	12440	0
88	20250113	173300	216255120	12440	12440	12440	12440	0
89	20250113	173200	216255120	12440	12440	12440	12440	0
90	20250113	173100	216255120	12440	12440	12440	12440	0
91	20250113	173000	216255120	12440	12440	12440	12440	0
92	20250113	172900	216255120	12440	12440	12440	12440	549
93	20250113	172800	216255120	12440	12440	12440	12440	0
94	20250113	172700	216255120	12440	12440	12440	12440	0
95	20250113	172600	216255120	12440	12440	12440	12440	0
96	20250113	172500	216255120	12440	12440	12440	12440	0
97	20250113	172400	216255120	12440	12440	12440	12440	0
98	20250113	172300	216255120	12440	12440	12440	12440	0
99	20250113	172200	216255120	12440	12440	12440	12440	0
100	20250113	172100	216255120	12440	12440	12440	12440	0
101	20250113	172000	216255120	12440	12440	12440	12440	0
102	20250113	171900	216255120	12440	12440	12440	12440	0
103	20250113	171800	216255120	12440	12440	12440	12440	0
104	20250113	171700	216255120	12440	12440	12440	12440	0
105	20250113	171600	216255120	12440	12440	12440	12440	0
106	20250113	171500	216255120	12440	12440	12440	12440	0
107	20250113	171400	216255120	12440	12440	12440	12440	0
108	20250113	171300	216255120	12440	12440	12440	12440	0
109	20250113	171200	216255120	12440	12440	12440	12440	0
110	20250113	171100	216255120	12440	12440	12440	12440	0
111	20250113	171000	216255120	12440	12440	12440	12440	0
112	20250113	170900	216255120	12440	12440	12440	12440	0
113	20250113	170800	216255120	12440	12440	12440	12440	0
114	20250113	170700	216255120	12440	12440	12440	12440	0
115	20250113	170600	216255120	12440	12440	12440	12440	0
116	20250113	170500	216255120	12440	12440	12440	12440	0
117	20250113	170400	216255120	12440	12440	12440	12440	0
118	20250113	170300	216255120	12440	12440	12440	12440	0
119	20250113	170200	216255120	12440	12440	12440	12440	0
120	20250113	170100	216255120	12440	12440	12440	12440	0
121	20250113	170000	216255120	12440	12440	12440	12440	0
122	20250113	165900	216255120	12440	12440	12440	12440	549
123	20250113	165800	216255120	12440	12440	12440	12440	0
124	20250113	165700	216255120	12440	12440	12440	12440	0
125	20250113	165600	216255120	12440	12440	12440	12440	0
126	20250113	165500	216255120	12440	12440	12440	12440	0
127	20250113	165400	216255120	12440	12440	12440	12440	0
128	20250113	165300	216255120	12440	12440	12440	12440	0
129	20250113	165200	216255120	12440	12440	12440	12440	0
130	20250113	165100	216255120	12440	12440	12440	12440	0
131	20250113	165000	216255120	12440	12440	12440	12440	0
132	20250113	164900	216255120	12440	12440	12440	12440	0
133	20250113	164800	216255120	12440	12440	12440	12440	0
134	20250113	164700	216255120	12440	12440	12440	12440	0
135	20250113	164600	216255120	12440	12440	12440	12440	0
136	20250113	164500	216255120	12440	12440	12440	12440	0
137	20250113	164400	216255120	12440	12440	12440	12440	0
138	20250113	164300	216255120	12440	12440	12440	12440	0
139	20250113	164200	216255120	12440	12440	12440	12440	0
140	20250113	164100	216255120	12440	12440	12440	12440	0
141	20250113	164000	216255120	12440	12440	12440	12440	0
142	20250113	163900	216255120	12440	12440	12440	12440	0
143	20250113	163800	216255120	12440	12440	12440	12440	0
144	20250113	163700	216255120	12440	12440	12440	12440	0
145	20250113	163600	216255120	12440	12440	12440	12440	0
146	20250113	163500	216255120	12440	12440	12440	12440	0
147	20250113	163400	216255120	12440	12440	12440	12440	0
148	20250113	163300	216255120	12440	12440	12440	12440	0
149	20250113	163200	216255120	12440	12440	12440	12440	0
150	20250113	163100	216255120	12440	12440	12440	12440	0
151	20250113	163000	216255120	12440	12440	12440	12440	0
152	20250113	162900	216255120	12440	12440	12440	12440	549
153	20250113	162800	216255120	12440	12440	12440	12440	0
154	20250113	162700	216255120	12440	12440	12440	12440	0
155	20250113	162600	216255120	12440	12440	12440	12440	0
156	20250113	162500	216255120	12440	12440	12440	12440	0
157	20250113	162400	216255120	12440	12440	12440	12440	0
158	20250113	162300	216255120	12440	12440	12440	12440	0
159	20250113	162200	216255120	12440	12440	12440	12440	0
160	20250113	162100	216255120	12440	12440	12440	12440	0
161	20250113	162000	216255120	12440	12440	12440	12440	0
162	20250113	161900	216255120	12440	12440	12440	12440	0
163	20250113	161800	216255120	12440	12440	12440	12440	0
164	20250113	161700	216255120	12440	12440	12440	12440	0
165	20250113	161600	216255120	12440	12440	12440	12440	0
166	20250113	161500	216255120	12440	12440	12440	12440	0
167	20250113	161400	216255120	12440	12440	12440	12440	0
168	20250113	161300	216255120	12440	12440	12440	12440	0
169	20250113	161200	216255120	12440	12440	12440	12440	0
170	20250113	161100	216255120	12440	12440	12440	12440	0
171	20250113	161000	216255120	12440	12440	12440	12440	0
172	20250113	160900	216255120	12440	12440	12440	12440	0
173	20250113	160800	216255120	12440	12440	12440	12440	0
174	20250113	160700	216255120	12440	12440	12440	12440	0
175	20250113	160600	216255120	12440	12440	12440	12440	0
176	20250113	160500	216255120	12440	12440	12440	12440	0
177	20250113	160400	216255120	12440	12440	12440	12440	0
178	20250113	160300	216255120	12440	12440	12440	12440	0
179	20250113	160200	216255120	12440	12440	12440	12440	0
180	20250113	160100	216255120	12440	12440	12440	12440	0
181	20250113	160000	216255120	12440	12440	12440	12440	0
182	20250113	155900	216255120	12440	12440	12440	12440	549
183	20250113	155800	216255120	12440	12440	12440	12440	0
184	20250113	155700	216255120	12440	12440	12440	12440	0
185	20250113	155600	216255120	12440	12440	12440	12440	0
186	20250113	155500	216255120	12440	12440	12440	12440	0
187	20250113	155400	216255120	12440	12440	12440	12440	0
188	20250113	155300	216255120	12440	12440	12440	12440	0
189	20250113	155200	216255120	12440	12440	12440	12440	0
190	20250113	155100	216255120	12440	12440	12440	12440	0
191	20250113	155000	216255120	12440	12440	12440	12440	0
192	20250113	154900	216255120	12440	12440	12440	12440	0
193	20250113	154800	216255120	12440	12440	12440	12440	0
194	20250113	154700	216255120	12440	12440	12440	12440	0
195	20250113	154600	216255120	12440	12440	12440	12440	0
196	20250113	154500	216255120	12440	12440	12440	12440	0
197	20250113	154400	216255120	12440	12440	12440	12440	0
198	20250113	154300	216255120	12440	12440	12440	12440	0
199	20250113	154200	216255120	12440	12440	12440	12440	0
200	20250113	154100	216255120	12440	12440	12440	12440	0
201	20250113	154000	216255120	12440	12440	12440	12440	0
202	20250113	153900	216255120	12440	12440	12440	12440	0
203	20250113	153800	216255120	12440	12440	12440	12440	0
204	20250113	153700	216255120	12440	12440	12440	12440	0
205	20250113	153600	216255120	12440	12440	12440	12440	0
206	20250113	153500	216255120	12440	12440	12440	12440	0
207	20250113	153400	216255120	12440	12440	12440	12440	0
208	20250113	153300	216255120	12440	12440	12440	12440	0
209	20250113	153200	216255120	12440	12440	12440	12440	0
210	20250113	153100	216255120	12440	12440	12440	12440	0
211	20250113	153000	216255120	12440	12440	12440	12440	549
212	20250113	152900	209425560	12440	12440	12440	12440	0
213	20250113	152800	209425560	12440	12440	12440	12440	0
214	20250113	152700	209425560	12440	12440	12440	12440	0
215	20250113	152600	209425560	12440	12440	12440	12440	0
216	20250113	152500	209425560	12440	12440	12440	12440	0
217	20250113	152400	209425560	12440	12440	12440	12440	0
218	20250113	152300	209425560	12440	12440	12440	12440	0
219	20250113	152200	209425560	12440	12440	12440	12440	0
220	20250113	152100	209425560	12440	12440	12440	12440	0
221	20250113	152000	209425560	12440	12440	12440	12440	0
222	20250113	151900	209425560	12440	12440	12470	12440	25
223	20250113	151800	209114050	12440	12450	12450	12440	93
224	20250113	151700	207957090	12440	12440	12440	12440	67
225	20250113	151600	207123610	12450	12450	12450	12450	29
226	20250113	151500	206762560	12450	12450	12450	12450	64
227	20250113	151400	205965760	12440	12440	12440	12440	0
228	20250113	151300	205965760	12440	12440	12440	12440	0
229	20250113	151200	205965760	12440	12450	12450	12440	240
230	20250113	151100	202978240	12450	12450	12450	12450	0
231	20250113	151000	202978240	12450	12450	12450	12450	0
232	20250113	150900	202978240	12450	12450	12450	12450	300
233	20250113	150800	199243240	12450	12460	12460	12450	124
234	20250113	150700	197698470	12480	12480	12480	12480	0
235	20250113	150600	197698470	12480	12480	12480	12480	1
236	20250113	150500	197685990	12450	12450	12450	12450	47
237	20250113	150400	197100840	12460	12460	12460	12460	10
238	20250113	150300	196976240	12450	12450	12450	12450	0
239	20250113	150200	196976240	12450	12450	12450	12450	0
240	20250113	150100	196976240	12450	12450	12450	12450	58
241	20250113	150000	196254140	12460	12460	12460	12460	11
242	20250113	145900	196117080	12450	12450	12450	12450	0
243	20250113	145800	196117080	12450	12450	12450	12450	0
244	20250113	145700	196117080	12450	12450	12450	12450	0
245	20250113	145600	196117080	12450	12450	12450	12450	0
246	20250113	145500	196117080	12450	12470	12470	12450	69
247	20250113	145400	195258010	12490	12490	12490	12490	0
248	20250113	145300	195258010	12490	12470	12500	12470	113
249	20250113	145200	193845550	12450	12450	12450	12450	154
250	20250113	145100	191928250	12510	12510	12510	12510	0
251	20250113	145000	191928250	12510	12450	12520	12450	79
252	20250113	144900	190944530	12450	12450	12450	12450	0
253	20250113	144800	190944530	12450	12450	12450	12450	0
254	20250113	144700	190944530	12450	12450	12450	12450	200
255	20250113	144600	188454530	12440	12450	12450	12440	144
256	20250113	144500	186662170	12450	12460	12460	12450	600
257	20250113	144400	179190910	12460	12460	12460	12460	0
258	20250113	144300	179190910	12460	12460	12460	12460	0
259	20250113	144200	179190910	12460	12460	12460	12460	49
260	20250113	144100	178580370	12460	12460	12460	12460	0
261	20250113	144000	178580370	12460	12460	12460	12460	0
262	20250113	143900	178580370	12460	12460	12460	12460	0
263	20250113	143800	178580370	12460	12490	12500	12460	53
264	20250113	143700	177919920	12490	12490	12490	12490	8
265	20250113	143600	177820000	12460	12460	12460	12460	0
266	20250113	143500	177820000	12460	12460	12460	12460	0
267	20250113	143400	177820000	12460	12460	12460	12460	51
268	20250113	143300	177184540	12470	12470	12470	12470	0
269	20250113	143200	177184540	12470	12470	12470	12470	0
270	20250113	143100	177184540	12470	12460	12470	12460	310
271	20250113	143000	173320400	12470	12470	12470	12470	1
272	20250113	142900	173307930	12460	12470	12470	12460	60
273	20250113	142800	172560290	12470	12480	12480	12470	49
274	20250113	142700	171949220	12490	12510	12510	12480	302
275	20250113	142600	168178590	12510	12510	12510	12510	1
276	20250113	142500	168166080	12500	12500	12500	12500	57
277	20250113	142400	167453580	12510	12510	12510	12510	0
278	20250113	142300	167453580	12510	12510	12510	12510	0
279	20250113	142200	167453580	12510	12510	12510	12510	0
280	20250113	142100	167453580	12510	12510	12510	12510	0
281	20250113	142000	167453580	12510	12510	12510	12510	0
282	20250113	141900	167453580	12510	12510	12510	12510	0
283	20250113	141800	167453580	12510	12510	12510	12510	0
284	20250113	141700	167453580	12510	12510	12510	12510	0
285	20250113	141600	167453580	12510	12520	12520	12510	69
286	20250113	141500	166590300	12520	12520	12520	12520	22
287	20250113	141400	166314860	12530	12530	12530	12530	7
288	20250113	141300	166227150	12530	12530	12530	12530	0
289	20250113	141200	166227150	12530	12530	12530	12530	0
290	20250113	141100	166227150	12530	12530	12530	12530	18
291	20250113	141000	166001610	12510	12510	12510	12510	0
292	20250113	140900	166001610	12510	12510	12510	12510	0
293	20250113	140800	166001610	12510	12510	12510	12510	0
294	20250113	140700	166001610	12510	12510	12510	12510	0
295	20250113	140600	166001610	12510	12510	12510	12510	0
296	20250113	140500	166001610	12510	12510	12510	12510	0
297	20250113	140400	166001610	12510	12510	12510	12510	0
298	20250113	140300	166001610	12510	12510	12510	12510	0
299	20250113	140200	166001610	12510	12510	12510	12510	0
300	20250113	140100	166001610	12510	12510	12510	12510	0
301	20250113	140000	166001610	12510	12510	12510	12510	0
302	20250113	135900	166001610	12510	12510	12510	12510	0
303	20250113	135800	166001610	12510	12510	12510	12510	0
304	20250113	135700	166001610	12510	12510	12510	12510	0
305	20250113	135600	166001610	12510	12510	12510	12510	0
306	20250113	135500	166001610	12510	12510	12510	12510	20
307	20250113	135400	165751410	12510	12510	12510	12510	0
308	20250113	135300	165751410	12510	12510	12510	12510	0
309	20250113	135200	165751410	12510	12510	12510	12510	0
310	20250113	135100	165751410	12510	12510	12510	12510	0
311	20250113	135000	165751410	12510	12510	12510	12510	0
312	20250113	134900	165751410	12510	12510	12510	12510	0
313	20250113	134800	165751410	12510	12510	12510	12510	0
314	20250113	134700	165751410	12510	12510	12510	12510	0
315	20250113	134600	165751410	12510	12510	12510	12510	0
316	20250113	134500	165751410	12510	12510	12510	12510	0
317	20250113	134400	165751410	12510	12510	12510	12510	0
318	20250113	134300	165751410	12510	12510	12510	12510	0
319	20250113	134200	165751410	12510	12510	12510	12510	0
320	20250113	134100	165751410	12510	12510	12510	12510	0
321	20250113	134000	165751410	12510	12510	12510	12510	0
322	20250113	133900	165751410	12510	12510	12510	12510	0
323	20250113	133800	165751410	12510	12510	12510	12510	0
324	20250113	133700	165751410	12510	12510	12510	12510	0
325	20250113	133600	165751410	12510	12510	12510	12510	0
326	20250113	133500	165751410	12510	12510	12510	12510	0
327	20250113	133400	165751410	12510	12510	12510	12510	0
328	20250113	133300	165751410	12510	12510	12510	12510	0
329	20250113	133200	165751410	12510	12510	12510	12510	8
330	20250113	133100	165651330	12520	12520	12520	12520	0
331	20250113	133000	165651330	12520	12520	12520	12520	0
332	20250113	132900	165651330	12520	12520	12520	12520	0
333	20250113	132800	165651330	12520	12520	12520	12520	0
334	20250113	132700	165651330	12520	12520	12520	12520	0
335	20250113	132600	165651330	12520	12520	12520	12520	0
336	20250113	132500	165651330	12520	12530	12530	12520	5
337	20250113	132400	165588720	12520	12510	12570	12510	3
338	20250113	132300	165551120	12550	12530	12550	12500	7
339	20250113	132200	165463430	12500	12560	12560	12500	6
340	20250113	132100	165388260	12500	12500	12500	12500	0
341	20250113	132000	165388260	12500	12500	12500	12500	0
342	20250113	131900	165388260	12500	12500	12500	12500	0
343	20250113	131800	165388260	12500	12500	12500	12500	0
344	20250113	131700	165388260	12500	12500	12520	12500	3
345	20250113	131600	165350740	12530	12500	12530	12500	2
346	20250113	131500	165325710	12500	12500	12500	12500	532
347	20250113	131400	158675710	12490	12490	12490	12490	0
348	20250113	131300	158675710	12490	12490	12490	12490	0
349	20250113	131200	158675710	12490	12490	12490	12490	0
350	20250113	131100	158675710	12490	12490	12490	12490	0
351	20250113	131000	158675710	12490	12490	12490	12490	118
352	20250113	130900	157201890	12490	12500	12500	12490	130
353	20250113	130800	155578140	12490	12460	12490	12460	225
354	20250113	130700	152770680	12460	12460	12460	12460	0
355	20250113	130600	152770680	12460	12460	12460	12460	20
356	20250113	130500	152521480	12460	12460	12460	12460	0
357	20250113	130400	152521480	12460	12460	12460	12460	0
358	20250113	130300	152521480	12460	12460	12460	12460	0
359	20250113	130200	152521480	12460	12460	12460	12460	0
360	20250113	130100	152521480	12460	12460	12460	12460	0
361	20250113	130000	152521480	12460	12460	12460	12460	0
362	20250113	125900	152521480	12460	12460	12460	12460	1
363	20250113	125800	152509020	12450	12450	12450	12450	0
364	20250113	125700	152509020	12450	12450	12450	12450	0
365	20250113	125600	152509020	12450	12450	12450	12450	0
366	20250113	125500	152509020	12450	12450	12450	12450	0
367	20250113	125400	152509020	12450	12450	12450	12450	0
368	20250113	125300	152509020	12450	12450	12450	12450	0
369	20250113	125200	152509020	12450	12450	12450	12450	0
370	20250113	125100	152509020	12450	12450	12450	12450	15
371	20250113	125000	152322270	12450	12450	12450	12450	18
372	20250113	124900	152098170	12440	12440	12440	12440	0
373	20250113	124800	152098170	12440	12440	12440	12440	168
374	20250113	124700	150008250	12440	12440	12440	12440	0
375	20250113	124600	150008250	12440	12440	12440	12440	10
376	20250113	124500	149883850	12440	12440	12440	12440	0
377	20250113	124400	149883850	12440	12440	12440	12440	0
378	20250113	124300	149883850	12440	12440	12440	12440	0
379	20250113	124200	149883850	12440	12440	12440	12440	0
380	20250113	124100	149883850	12440	12440	12440	12440	32
381	20250113	124000	149485770	12440	12440	12440	12440	0
382	20250113	123900	149485770	12440	12450	12450	12440	66
383	20250113	123800	148664670	12450	12450	12450	12450	3
384	20250113	123700	148627320	12450	12450	12450	12450	1
385	20250113	123600	148614870	12450	12450	12450	12450	0
386	20250113	123500	148614870	12450	12450	12450	12450	0
387	20250113	123400	148614870	12450	12450	12450	12450	0
388	20250113	123300	148614870	12450	12450	12450	12450	10
389	20250113	123200	148490370	12440	12440	12440	12440	5
390	20250113	123100	148428170	12440	12440	12440	12440	84
391	20250113	123000	147383210	12430	12430	12430	12430	0
392	20250113	122900	147383210	12430	12450	12450	12430	586
393	20250113	122800	140094600	12450	12450	12450	12450	0
394	20250113	122700	140094600	12450	12450	12450	12450	0
395	20250113	122600	140094600	12450	12450	12450	12450	0
396	20250113	122500	140094600	12450	12450	12450	12450	0
397	20250113	122400	140094600	12450	12450	12450	12450	72
398	20250113	122300	139198200	12460	12460	12460	12460	1
399	20250113	122200	139185740	12460	12470	12470	12460	625
400	20250113	122100	131393880	12480	12480	12480	12480	0
401	20250113	122000	131393880	12480	12480	12480	12480	0
402	20250113	121900	131393880	12480	12480	12480	12480	8
403	20250113	121800	131294040	12480	12480	12480	12480	5
404	20250113	121700	131231640	12480	12480	12480	12480	128
405	20250113	121600	129634200	12480	12480	12480	12480	0
406	20250113	121500	129634200	12480	12480	12480	12480	0
407	20250113	121400	129634200	12480	12480	12480	12480	0
408	20250113	121300	129634200	12480	12480	12480	12480	0
409	20250113	121200	129634200	12480	12480	12480	12480	0
410	20250113	121100	129634200	12480	12480	12480	12480	0
411	20250113	121000	129634200	12480	12500	12500	12480	17
412	20250113	120900	129422020	12500	12500	12500	12500	5
413	20250113	120800	129359520	12500	12500	12500	12500	0
414	20250113	120700	129359520	12500	12500	12500	12500	0
415	20250113	120600	129359520	12500	12500	12500	12500	0
416	20250113	120500	129359520	12500	12500	12500	12500	0
417	20250113	120400	129359520	12500	12500	12500	12500	0
418	20250113	120300	129359520	12500	12500	12500	12500	0
419	20250113	120200	129359520	12500	12500	12500	12500	5
420	20250113	120100	129297020	12490	12490	12490	12490	116
421	20250113	120000	127848180	12500	12500	12500	12500	0
422	20250113	115900	127848180	12500	12500	12500	12500	2
423	20250113	115800	127823180	12510	12510	12510	12510	0
424	20250113	115700	127823180	12510	12510	12510	12510	0
425	20250113	115600	127823180	12510	12510	12510	12510	0
426	20250113	115500	127823180	12510	12490	12510	12490	9
427	20250113	115400	127710610	12500	12500	12500	12500	1
428	20250113	115300	127698110	12500	12500	12500	12500	0
429	20250113	115200	127698110	12500	12500	12500	12500	0
430	20250113	115100	127698110	12500	12500	12500	12500	0
431	20250113	115000	127698110	12500	12500	12500	12500	0
432	20250113	114900	127698110	12500	12500	12500	12500	0
433	20250113	114800	127698110	12500	12500	12500	12500	0
434	20250113	114700	127698110	12500	12500	12500	12500	26
435	20250113	114600	127373110	12510	12510	12510	12510	0
436	20250113	114500	127373110	12510	12500	12510	12500	219
437	20250113	114400	124633610	12500	12500	12500	12500	0
438	20250113	114300	124633610	12500	12500	12500	12500	0
439	20250113	114200	124633610	12500	12500	12500	12500	15
440	20250113	114100	124446110	12490	12490	12490	12490	2
441	20250113	114000	124421130	12510	12510	12510	12510	0
442	20250113	113900	124421130	12510	12510	12510	12510	1
443	20250113	113800	124408620	12590	12590	12590	12590	0
444	20250113	113700	124408620	12590	12590	12590	12590	0
445	20250113	113600	124408620	12590	12590	12590	12590	17
446	20250113	113500	124194590	12600	12600	12600	12600	0
447	20250113	113400	124194590	12600	12490	12600	12480	200
448	20250113	113300	121693560	12500	12590	12590	12500	21
449	20250113	113200	121430960	12500	12520	12610	12500	257
450	20250113	113100	118214030	12500	12500	12500	12500	0
451	20250113	113000	118214030	12500	12500	12500	12500	0
452	20250113	112900	118214030	12500	12500	12500	12500	1
453	20250113	112800	118201530	12500	12500	12500	12500	0
454	20250113	112700	118201530	12500	12500	12500	12500	0
455	20250113	112600	118201530	12500	12500	12500	12500	1
456	20250113	112500	118189030	12490	12490	12490	12490	0
457	20250113	112400	118189030	12490	12490	12490	12490	0
458	20250113	112300	118189030	12490	12490	12490	12490	0
459	20250113	112200	118189030	12490	12490	12490	12490	96
460	20250113	112100	116989990	12480	12480	12480	12480	0
461	20250113	112000	116989990	12480	12480	12480	12480	0
462	20250113	111900	116989990	12480	12480	12480	12480	25
463	20250113	111800	116677990	12470	12470	12470	12470	0
464	20250113	111700	116677990	12470	12470	12470	12470	0
465	20250113	111600	116677990	12470	12470	12470	12470	0
466	20250113	111500	116677990	12470	12470	12470	12470	0
467	20250113	111400	116677990	12470	12470	12470	12470	0
468	20250113	111300	116677990	12470	12470	12470	12470	0
469	20250113	111200	116677990	12470	12470	12470	12470	0
470	20250113	111100	116677990	12470	12480	12480	12470	100
471	20250113	111000	115430290	12520	12520	12520	12520	0
472	20250113	110900	115430290	12520	12500	12520	12500	100
473	20250113	110800	114178740	12510	12490	12510	12490	100
474	20250113	110700	112929020	12490	12480	12490	12480	50
475	20250113	110600	112304920	12490	12490	12490	12490	12
476	20250113	110500	112155040	12480	12480	12480	12480	0
477	20250113	110400	112155040	12480	12480	12480	12480	0
478	20250113	110300	112155040	12480	12480	12480	12480	0
479	20250113	110200	112155040	12480	12480	12480	12480	0
480	20250113	110100	112155040	12480	12480	12480	12480	0
481	20250113	110000	112155040	12480	12480	12480	12480	0
482	20250113	105900	112155040	12480	12480	12480	12480	169
483	20250113	105800	110045920	12490	12490	12490	12490	6
484	20250113	105700	109970980	12490	12490	12490	12490	137
485	20250113	105600	108259850	12500	12500	12500	12500	123
486	20250113	105500	106722350	12500	12500	12500	12500	1
487	20250113	105400	106709850	12510	12510	12510	12510	0
488	20250113	105300	106709850	12510	12510	12510	12510	0
489	20250113	105200	106709850	12510	12510	12510	12510	0
490	20250113	105100	106709850	12510	12510	12510	12510	0
491	20250113	105000	106709850	12510	12510	12510	12510	2
492	20250113	104900	106684830	12520	12520	12520	12520	0
493	20250113	104800	106684830	12520	12520	12520	12520	0
494	20250113	104700	106684830	12520	12520	12520	12520	0
495	20250113	104600	106684830	12520	12520	12520	12520	0
496	20250113	104500	106684830	12520	12520	12520	12520	0
497	20250113	104400	106684830	12520	12520	12520	12520	4
498	20250113	104300	106634750	12500	12500	12500	12500	104
499	20250113	104200	105334750	12500	12500	12500	12500	0
500	20250113	104100	105334750	12500	12500	12500	12500	101
501	20250113	104000	104072250	12490	12490	12490	12490	0
502	20250113	103900	104072250	12490	12490	12490	12490	24
503	20250113	103800	103772490	12510	12510	12510	12510	14
504	20250113	103700	103597350	12510	12510	12510	12510	0
505	20250113	103600	103597350	12510	12510	12510	12510	56
506	20250113	103500	102896790	12490	12490	12490	12490	100
507	20250113	103400	101647790	12500	12500	12500	12500	0
508	20250113	103300	101647790	12500	12500	12500	12500	14
509	20250113	103200	101472790	12520	12520	12520	12520	53
510	20250113	103100	100809230	12530	12530	12530	12530	1
511	20250113	103000	100796700	12550	12530	12550	12530	111
512	20250113	102900	99405140	12530	12510	12530	12510	156
513	20250113	102800	97452470	12500	12500	12500	12500	0
514	20250113	102700	97452470	12500	12500	12500	12500	0
515	20250113	102600	97452470	12500	12500	12500	12500	0
516	20250113	102500	97452470	12500	12500	12500	12500	0
517	20250113	102400	97452470	12500	12500	12500	12500	54
518	20250113	102300	96777470	12500	12500	12500	12500	0
519	20250113	102200	96777470	12500	12500	12500	12500	23
520	20250113	102100	96489970	12500	12500	12500	12500	0
521	20250113	102000	96489970	12500	12500	12500	12500	0
522	20250113	101900	96489970	12500	12500	12500	12500	26
523	20250113	101800	96164970	12510	12500	12510	12500	54
524	20250113	101700	95489920	12490	12490	12490	12490	0
525	20250113	101600	95489920	12490	12490	12490	12490	0
526	20250113	101500	95489920	12490	12490	12490	12490	0
527	20250113	101400	95489920	12490	12490	12490	12490	0
528	20250113	101300	95489920	12490	12490	12490	12490	0
529	20250113	101200	95489920	12490	12510	12510	12480	161
530	20250113	101100	93478340	12510	12510	12510	12510	0
531	20250113	101000	93478340	12510	12510	12530	12510	4
532	20250113	100900	93428260	12530	12530	12530	12530	0
533	20250113	100800	93428260	12530	12530	12530	12530	7
534	20250113	100700	93340550	12530	12530	12530	12530	0
535	20250113	100600	93340550	12530	12520	12530	12520	2
536	20250113	100500	93315500	12540	12520	12540	12520	315
537	20250113	100400	89366900	12500	12520	12530	12500	1968
538	20250113	100300	64749770	12530	12550	12550	12530	545
539	20250113	100200	57913130	12560	12560	12560	12560	1
540	20250113	100100	57900570	12560	12570	12570	12560	156
541	20250113	100000	55940250	12570	12570	12570	12570	0
542	20250113	095900	55940250	12570	12570	12570	12570	500
543	20250113	095800	49655250	12590	12590	12590	12590	2
544	20250113	095700	49630070	12580	12580	12580	12580	63
545	20250113	095600	48837530	12570	12560	12570	12560	236
546	20250113	095500	45871520	12570	12570	12570	12570	157
547	20250113	095400	43898030	12560	12560	12560	12560	0
548	20250113	095300	43898030	12560	12580	12580	12560	149
549	20250113	095200	42026560	12580	12570	12580	12570	24
550	20250113	095100	41724860	12570	12570	12570	12570	50
551	20250113	095000	41096360	12570	12590	12590	12570	110
552	20250113	094900	39713030	12590	12600	12600	12590	230
553	20250113	094800	36817300	12600	12600	12600	12600	0
554	20250113	094700	36817300	12600	12640	12640	12600	65
555	20250113	094600	35998200	12640	12650	12650	12600	502
556	20250113	094500	29661840	12650	12650	12650	12650	0
557	20250113	094400	29661840	12650	12650	12650	12650	0
558	20250113	094300	29661840	12650	12650	12650	12650	0
559	20250113	094200	29661840	12650	12650	12650	12650	0
560	20250113	094100	29661840	12650	12660	12660	12650	57
561	20250113	094000	28940430	12670	12670	12670	12670	1
562	20250113	093900	28927760	12660	12660	12660	12660	0
563	20250113	093800	28927760	12660	12660	12660	12660	65
564	20250113	093700	28104860	12650	12650	12650	12650	0
565	20250113	093600	28104860	12650	12650	12650	12650	41
566	20250113	093500	27586210	12660	12660	12660	12660	0
567	20250113	093400	27586210	12660	12660	12660	12660	0
568	20250113	093300	27586210	12660	12660	12660	12660	3
569	20250113	093200	27548230	12660	12660	12660	12660	2
570	20250113	093100	27522910	12660	12660	12660	12660	44
571	20250113	093000	26965870	12650	12650	12650	12650	211
572	20250113	092900	24296720	12670	12670	12670	12670	0
573	20250113	092800	24296720	12670	12640	12670	12640	263
574	20250113	092700	20970220	12630	12630	12630	12630	0
575	20250113	092600	20970220	12630	12630	12630	12630	0
576	20250113	092500	20970220	12630	12650	12650	12630	108
577	20250113	092400	19605610	12660	12660	12660	12660	0
578	20250113	092300	19605610	12660	12660	12660	12660	5
579	20250113	092200	19542310	12660	12660	12660	12660	1
580	20250113	092100	19529650	12660	12680	12680	12660	618
581	20250113	092000	11696070	12680	12680	12680	12680	0
582	20250113	091900	11696070	12680	12680	12680	12680	1
583	20250113	091800	11683390	12680	12680	12680	12680	72
584	20250113	091700	10770430	12680	12680	12680	12680	0
585	20250113	091600	10770430	12680	12680	12680	12680	288
586	20250113	091500	7118590	12720	12680	12740	12680	8
587	20250113	091400	7016980	12680	12760	12760	12680	4
588	20250113	091300	6966120	12700	12700	12700	12700	0
589	20250113	091200	6966120	12700	12680	12700	12680	303
590	20250113	091100	3121620	12660	12660	12660	12660	0
591	20250113	091000	3121620	12660	12660	12660	12660	3
592	20250113	090900	3083640	12640	12640	12640	12640	0
593	20250113	090800	3083640	12640	12640	12640	12640	0
594	20250113	090700	3083640	12640	12640	12650	12640	19
595	20250113	090600	2843450	12650	12670	12670	12650	54
596	20250113	090500	2159380	12700	12700	12700	12700	0
597	20250113	090400	2159380	12700	12700	12700	12700	159
598	20250113	090300	140080	12720	12740	12740	12720	8
599	20250113	090200	38220	12740	12740	12740	12740	0
600	20250113	090100	38220	12740	12740	12740	12740	2
601	20250113	090000	12740	12740	12740	12740	12740	1