KissMeData/111380/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201000	120853770	18030	18030	18030	18030	463
3	20250102	200900	120853770	18030	18030	18030	18030	0
4	20250102	200800	120853770	18030	18030	18030	18030	0
5	20250102	200700	120853770	18030	18030	18030	18030	0
6	20250102	200600	120853770	18030	18030	18030	18030	0
7	20250102	200500	120853770	18030	18030	18030	18030	0
8	20250102	200400	120853770	18030	18030	18030	18030	0
9	20250102	200300	120853770	18030	18030	18030	18030	0
10	20250102	200200	120853770	18030	18030	18030	18030	0
11	20250102	200100	120853770	18030	18030	18030	18030	0
12	20250102	200000	120853770	18030	18030	18030	18030	0
13	20250102	195900	120853770	18030	18030	18030	18030	0
14	20250102	195800	120853770	18030	18030	18030	18030	0
15	20250102	195700	120853770	18030	18030	18030	18030	0
16	20250102	195600	120853770	18030	18030	18030	18030	0
17	20250102	195500	120853770	18030	18030	18030	18030	0
18	20250102	195400	120853770	18030	18030	18030	18030	0
19	20250102	195300	120853770	18030	18030	18030	18030	0
20	20250102	195200	120853770	18030	18030	18030	18030	0
21	20250102	195100	120853770	18030	18030	18030	18030	0
22	20250102	195000	120853770	18030	18030	18030	18030	0
23	20250102	194900	120853770	18030	18030	18030	18030	0
24	20250102	194800	120853770	18030	18030	18030	18030	0
25	20250102	194700	120853770	18030	18030	18030	18030	0
26	20250102	194600	120853770	18030	18030	18030	18030	0
27	20250102	194500	120853770	18030	18030	18030	18030	0
28	20250102	194400	120853770	18030	18030	18030	18030	0
29	20250102	194300	120853770	18030	18030	18030	18030	0
30	20250102	194200	120853770	18030	18030	18030	18030	0
31	20250102	194100	120853770	18030	18030	18030	18030	0
32	20250102	194000	120853770	18030	18030	18030	18030	463
33	20250102	193900	120853770	18030	18030	18030	18030	0
34	20250102	193800	120853770	18030	18030	18030	18030	0
35	20250102	193700	120853770	18030	18030	18030	18030	0
36	20250102	193600	120853770	18030	18030	18030	18030	0
37	20250102	193500	120853770	18030	18030	18030	18030	0
38	20250102	193400	120853770	18030	18030	18030	18030	0
39	20250102	193300	120853770	18030	18030	18030	18030	0
40	20250102	193200	120853770	18030	18030	18030	18030	0
41	20250102	193100	120853770	18030	18030	18030	18030	0
42	20250102	193000	120853770	18030	18030	18030	18030	0
43	20250102	192900	120853770	18030	18030	18030	18030	0
44	20250102	192800	120853770	18030	18030	18030	18030	0
45	20250102	192700	120853770	18030	18030	18030	18030	0
46	20250102	192600	120853770	18030	18030	18030	18030	0
47	20250102	192500	120853770	18030	18030	18030	18030	0
48	20250102	192400	120853770	18030	18030	18030	18030	0
49	20250102	192300	120853770	18030	18030	18030	18030	0
50	20250102	192200	120853770	18030	18030	18030	18030	0
51	20250102	192100	120853770	18030	18030	18030	18030	0
52	20250102	192000	120853770	18030	18030	18030	18030	0
53	20250102	191900	120853770	18030	18030	18030	18030	0
54	20250102	191800	120853770	18030	18030	18030	18030	0
55	20250102	191700	120853770	18030	18030	18030	18030	0
56	20250102	191600	120853770	18030	18030	18030	18030	0
57	20250102	191500	120853770	18030	18030	18030	18030	0
58	20250102	191400	120853770	18030	18030	18030	18030	0
59	20250102	191300	120853770	18030	18030	18030	18030	0
60	20250102	191200	120853770	18030	18030	18030	18030	0
61	20250102	191100	120853770	18030	18030	18030	18030	0
62	20250102	191000	120853770	18030	18030	18030	18030	463
63	20250102	190900	120853770	18030	18030	18030	18030	0
64	20250102	190800	120853770	18030	18030	18030	18030	0
65	20250102	190700	120853770	18030	18030	18030	18030	0
66	20250102	190600	120853770	18030	18030	18030	18030	0
67	20250102	190500	120853770	18030	18030	18030	18030	0
68	20250102	190400	120853770	18030	18030	18030	18030	0
69	20250102	190300	120853770	18030	18030	18030	18030	0
70	20250102	190200	120853770	18030	18030	18030	18030	0
71	20250102	190100	120853770	18030	18030	18030	18030	0
72	20250102	190000	120853770	18030	18030	18030	18030	0
73	20250102	185900	120853770	18030	18030	18030	18030	0
74	20250102	185800	120853770	18030	18030	18030	18030	0
75	20250102	185700	120853770	18030	18030	18030	18030	0
76	20250102	185600	120853770	18030	18030	18030	18030	0
77	20250102	185500	120853770	18030	18030	18030	18030	0
78	20250102	185400	120853770	18030	18030	18030	18030	0
79	20250102	185300	120853770	18030	18030	18030	18030	0
80	20250102	185200	120853770	18030	18030	18030	18030	0
81	20250102	185100	120853770	18030	18030	18030	18030	0
82	20250102	185000	120853770	18030	18030	18030	18030	0
83	20250102	184900	120853770	18030	18030	18030	18030	0
84	20250102	184800	120853770	18030	18030	18030	18030	0
85	20250102	184700	120853770	18030	18030	18030	18030	0
86	20250102	184600	120853770	18030	18030	18030	18030	0
87	20250102	184500	120853770	18030	18030	18030	18030	0
88	20250102	184400	120853770	18030	18030	18030	18030	0
89	20250102	184300	120853770	18030	18030	18030	18030	0
90	20250102	184200	120853770	18030	18030	18030	18030	0
91	20250102	184100	120853770	18030	18030	18030	18030	0
92	20250102	184000	120853770	18030	18030	18030	18030	463
93	20250102	183900	120853770	18030	18030	18030	18030	0
94	20250102	183800	120853770	18030	18030	18030	18030	0
95	20250102	183700	120853770	18030	18030	18030	18030	0
96	20250102	183600	120853770	18030	18030	18030	18030	0
97	20250102	183500	120853770	18030	18030	18030	18030	0
98	20250102	183400	120853770	18030	18030	18030	18030	0
99	20250102	183300	120853770	18030	18030	18030	18030	0
100	20250102	183200	120853770	18030	18030	18030	18030	0
101	20250102	183100	120853770	18030	18030	18030	18030	0
102	20250102	183000	120853770	18030	18030	18030	18030	0
103	20250102	182900	120853770	18030	18030	18030	18030	0
104	20250102	182800	120853770	18030	18030	18030	18030	0
105	20250102	182700	120853770	18030	18030	18030	18030	0
106	20250102	182600	120853770	18030	18030	18030	18030	0
107	20250102	182500	120853770	18030	18030	18030	18030	0
108	20250102	182400	120853770	18030	18030	18030	18030	0
109	20250102	182300	120853770	18030	18030	18030	18030	0
110	20250102	182200	120853770	18030	18030	18030	18030	0
111	20250102	182100	120853770	18030	18030	18030	18030	0
112	20250102	182000	120853770	18030	18030	18030	18030	0
113	20250102	181900	120853770	18030	18030	18030	18030	0
114	20250102	181800	120853770	18030	18030	18030	18030	0
115	20250102	181700	120853770	18030	18030	18030	18030	0
116	20250102	181600	120853770	18030	18030	18030	18030	0
117	20250102	181500	120853770	18030	18030	18030	18030	0
118	20250102	181400	120853770	18030	18030	18030	18030	0
119	20250102	181300	120853770	18030	18030	18030	18030	0
120	20250102	181200	120853770	18030	18030	18030	18030	0
121	20250102	181100	120853770	18030	18030	18030	18030	0
122	20250102	181000	120853770	18030	18030	18030	18030	463
123	20250102	180900	120853770	18030	18030	18030	18030	0
124	20250102	180800	120853770	18030	18030	18030	18030	0
125	20250102	180700	120853770	18030	18030	18030	18030	0
126	20250102	180600	120853770	18030	18030	18030	18030	0
127	20250102	180500	120853770	18030	18030	18030	18030	0
128	20250102	180400	120853770	18030	18030	18030	18030	0
129	20250102	180300	120853770	18030	18030	18030	18030	0
130	20250102	180200	120853770	18030	18030	18030	18030	0
131	20250102	180100	120853770	18030	18030	18030	18030	0
132	20250102	180000	120853770	18030	18030	18030	18030	0
133	20250102	175900	120853770	18030	18030	18030	18030	0
134	20250102	175800	120853770	18030	18030	18030	18030	0
135	20250102	175700	120853770	18030	18030	18030	18030	0
136	20250102	175600	120853770	18030	18030	18030	18030	0
137	20250102	175500	120853770	18030	18030	18030	18030	0
138	20250102	175400	120853770	18030	18030	18030	18030	0
139	20250102	175300	120853770	18030	18030	18030	18030	0
140	20250102	175200	120853770	18030	18030	18030	18030	0
141	20250102	175100	120853770	18030	18030	18030	18030	0
142	20250102	175000	120853770	18030	18030	18030	18030	0
143	20250102	174900	120853770	18030	18030	18030	18030	0
144	20250102	174800	120853770	18030	18030	18030	18030	0
145	20250102	174700	120853770	18030	18030	18030	18030	0
146	20250102	174600	120853770	18030	18030	18030	18030	0
147	20250102	174500	120853770	18030	18030	18030	18030	0
148	20250102	174400	120853770	18030	18030	18030	18030	0
149	20250102	174300	120853770	18030	18030	18030	18030	0
150	20250102	174200	120853770	18030	18030	18030	18030	0
151	20250102	174100	120853770	18030	18030	18030	18030	0
152	20250102	174000	120853770	18030	18030	18030	18030	463
153	20250102	173900	120853770	18030	18030	18030	18030	0
154	20250102	173800	120853770	18030	18030	18030	18030	0
155	20250102	173700	120853770	18030	18030	18030	18030	0
156	20250102	173600	120853770	18030	18030	18030	18030	0
157	20250102	173500	120853770	18030	18030	18030	18030	0
158	20250102	173400	120853770	18030	18030	18030	18030	0
159	20250102	173300	120853770	18030	18030	18030	18030	0
160	20250102	173200	120853770	18030	18030	18030	18030	0
161	20250102	173100	120853770	18030	18030	18030	18030	0
162	20250102	173000	120853770	18030	18030	18030	18030	0
163	20250102	172900	120853770	18030	18030	18030	18030	0
164	20250102	172800	120853770	18030	18030	18030	18030	0
165	20250102	172700	120853770	18030	18030	18030	18030	0
166	20250102	172600	120853770	18030	18030	18030	18030	0
167	20250102	172500	120853770	18030	18030	18030	18030	0
168	20250102	172400	120853770	18030	18030	18030	18030	0
169	20250102	172300	120853770	18030	18030	18030	18030	0
170	20250102	172200	120853770	18030	18030	18030	18030	0
171	20250102	172100	120853770	18030	18030	18030	18030	0
172	20250102	172000	120853770	18030	18030	18030	18030	0
173	20250102	171900	120853770	18030	18030	18030	18030	0
174	20250102	171800	120853770	18030	18030	18030	18030	0
175	20250102	171700	120853770	18030	18030	18030	18030	0
176	20250102	171600	120853770	18030	18030	18030	18030	0
177	20250102	171500	120853770	18030	18030	18030	18030	0
178	20250102	171400	120853770	18030	18030	18030	18030	0
179	20250102	171300	120853770	18030	18030	18030	18030	0
180	20250102	171200	120853770	18030	18030	18030	18030	0
181	20250102	171100	120853770	18030	18030	18030	18030	0
182	20250102	171000	120853770	18030	18030	18030	18030	463
183	20250102	170900	120853770	18030	18030	18030	18030	0
184	20250102	170800	120853770	18030	18030	18030	18030	0
185	20250102	170700	120853770	18030	18030	18030	18030	0
186	20250102	170600	120853770	18030	18030	18030	18030	0
187	20250102	170500	120853770	18030	18030	18030	18030	0
188	20250102	170400	120853770	18030	18030	18030	18030	0
189	20250102	170300	120853770	18030	18030	18030	18030	0
190	20250102	170200	120853770	18030	18030	18030	18030	0
191	20250102	170100	120853770	18030	18030	18030	18030	0
192	20250102	170000	120853770	18030	18030	18030	18030	0
193	20250102	165900	120853770	18030	18030	18030	18030	0
194	20250102	165800	120853770	18030	18030	18030	18030	0
195	20250102	165700	120853770	18030	18030	18030	18030	0
196	20250102	165600	120853770	18030	18030	18030	18030	0
197	20250102	165500	120853770	18030	18030	18030	18030	0
198	20250102	165400	120853770	18030	18030	18030	18030	0
199	20250102	165300	120853770	18030	18030	18030	18030	0
200	20250102	165200	120853770	18030	18030	18030	18030	0
201	20250102	165100	120853770	18030	18030	18030	18030	0
202	20250102	165000	120853770	18030	18030	18030	18030	0
203	20250102	164900	120853770	18030	18030	18030	18030	0
204	20250102	164800	120853770	18030	18030	18030	18030	0
205	20250102	164700	120853770	18030	18030	18030	18030	0
206	20250102	164600	120853770	18030	18030	18030	18030	0
207	20250102	164500	120853770	18030	18030	18030	18030	0
208	20250102	164400	120853770	18030	18030	18030	18030	0
209	20250102	164300	120853770	18030	18030	18030	18030	0
210	20250102	164200	120853770	18030	18030	18030	18030	0
211	20250102	164100	120853770	18030	18030	18030	18030	0
212	20250102	164000	120853770	18030	18030	18030	18030	463
213	20250102	163900	120853770	18030	18030	18030	18030	0
214	20250102	163800	120853770	18030	18030	18030	18030	0
215	20250102	163700	120853770	18030	18030	18030	18030	0
216	20250102	163600	120853770	18030	18030	18030	18030	0
217	20250102	163500	120853770	18030	18030	18030	18030	0
218	20250102	163400	120853770	18030	18030	18030	18030	0
219	20250102	163300	120853770	18030	18030	18030	18030	0
220	20250102	163200	120853770	18030	18030	18030	18030	0
221	20250102	163100	120853770	18030	18030	18030	18030	0
222	20250102	163000	120853770	18030	18030	18030	18030	0
223	20250102	162900	120853770	18030	18030	18030	18030	0
224	20250102	162800	120853770	18030	18030	18030	18030	0
225	20250102	162700	120853770	18030	18030	18030	18030	0
226	20250102	162600	120853770	18030	18030	18030	18030	0
227	20250102	162500	120853770	18030	18030	18030	18030	0
228	20250102	162400	120853770	18030	18030	18030	18030	0
229	20250102	162300	120853770	18030	18030	18030	18030	0
230	20250102	162200	120853770	18030	18030	18030	18030	0
231	20250102	162100	120853770	18030	18030	18030	18030	0
232	20250102	162000	120853770	18030	18030	18030	18030	0
233	20250102	161900	120853770	18030	18030	18030	18030	0
234	20250102	161800	120853770	18030	18030	18030	18030	0
235	20250102	161700	120853770	18030	18030	18030	18030	0
236	20250102	161600	120853770	18030	18030	18030	18030	0
237	20250102	161500	120853770	18030	18030	18030	18030	0
238	20250102	161400	120853770	18030	18030	18030	18030	0
239	20250102	161300	120853770	18030	18030	18030	18030	0
240	20250102	161200	120853770	18030	18030	18030	18030	0
241	20250102	161100	120853770	18030	18030	18030	18030	0
242	20250102	161000	120853770	18030	18030	18030	18030	463
243	20250102	160900	120853770	18030	18030	18030	18030	0
244	20250102	160800	120853770	18030	18030	18030	18030	0
245	20250102	160700	120853770	18030	18030	18030	18030	0
246	20250102	160600	120853770	18030	18030	18030	18030	0
247	20250102	160500	120853770	18030	18030	18030	18030	0
248	20250102	160400	120853770	18030	18030	18030	18030	0
249	20250102	160300	120853770	18030	18030	18030	18030	0
250	20250102	160200	120853770	18030	18030	18030	18030	0
251	20250102	160100	120853770	18030	18030	18030	18030	0
252	20250102	160000	120853770	18030	18030	18030	18030	0
253	20250102	155900	120853770	18030	18030	18030	18030	0
254	20250102	155800	120853770	18030	18030	18030	18030	0
255	20250102	155700	120853770	18030	18030	18030	18030	0
256	20250102	155600	120853770	18030	18030	18030	18030	0
257	20250102	155500	120853770	18030	18030	18030	18030	0
258	20250102	155400	120853770	18030	18030	18030	18030	0
259	20250102	155300	120853770	18030	18030	18030	18030	0
260	20250102	155200	120853770	18030	18030	18030	18030	0
261	20250102	155100	120853770	18030	18030	18030	18030	0
262	20250102	155000	120853770	18030	18030	18030	18030	0
263	20250102	154900	120853770	18030	18030	18030	18030	0
264	20250102	154800	120853770	18030	18030	18030	18030	0
265	20250102	154700	120853770	18030	18030	18030	18030	0
266	20250102	154600	120853770	18030	18030	18030	18030	0
267	20250102	154500	120853770	18030	18030	18030	18030	0
268	20250102	154400	120853770	18030	18030	18030	18030	0
269	20250102	154300	120853770	18030	18030	18030	18030	0
270	20250102	154200	120853770	18030	18030	18030	18030	0
271	20250102	154100	120853770	18030	18030	18030	18030	0
272	20250102	154000	120853770	18030	18030	18030	18030	463
273	20250102	153900	120853770	18030	18030	18030	18030	0
274	20250102	153800	120853770	18030	18030	18030	18030	0
275	20250102	153700	120853770	18030	18030	18030	18030	0
276	20250102	153600	120853770	18030	18030	18030	18030	0
277	20250102	153500	120853770	18030	18030	18030	18030	0
278	20250102	153400	120853770	18030	18030	18030	18030	0
279	20250102	153300	120853770	18030	18030	18030	18030	0
280	20250102	153200	120853770	18030	18030	18030	18030	0
281	20250102	153100	120853770	18030	18030	18030	18030	0
282	20250102	153000	120853770	18030	18030	18030	18030	463
283	20250102	152900	112505880	17990	17990	17990	17990	0
284	20250102	152800	112505880	17990	17990	17990	17990	0
285	20250102	152700	112505880	17990	17990	17990	17990	0
286	20250102	152600	112505880	17990	17990	17990	17990	0
287	20250102	152500	112505880	17990	17990	17990	17990	0
288	20250102	152400	112505880	17990	17990	17990	17990	0
289	20250102	152300	112505880	17990	17990	17990	17990	0
290	20250102	152200	112505880	17990	17990	17990	17990	0
291	20250102	152100	112505880	17990	17990	17990	17990	0
292	20250102	152000	112505880	17990	17990	17990	17990	0
293	20250102	151900	112505880	17990	17980	17990	17980	85
294	20250102	151800	110976780	17990	17980	17990	17980	114
295	20250102	151700	108926460	17970	17970	17970	17970	34
296	20250102	151600	108315480	17970	17970	17970	17970	10
297	20250102	151500	108135780	17970	17970	17970	17970	0
298	20250102	151400	108135780	17970	17960	17970	17960	95
299	20250102	151300	106429480	17950	17950	17950	17950	2
300	20250102	151200	106393580	17950	17950	17950	17950	4
301	20250102	151100	106321780	17950	17950	17950	17950	0
302	20250102	151000	106321780	17950	17950	17950	17950	10
303	20250102	150900	106142280	17960	17960	17960	17960	0
304	20250102	150800	106142280	17960	17960	17960	17960	0
305	20250102	150700	106142280	17960	17960	17960	17960	0
306	20250102	150600	106142280	17960	17960	17960	17960	0
307	20250102	150500	106142280	17960	17960	17960	17960	84
308	20250102	150400	104633640	17960	17960	17960	17960	0
309	20250102	150300	104633640	17960	17960	17960	17960	0
310	20250102	150200	104633640	17960	17960	17960	17960	0
311	20250102	150100	104633640	17960	17960	17960	17960	0
312	20250102	150000	104633640	17960	17960	17960	17960	211
313	20250102	145900	100844080	17960	17960	17960	17960	0
314	20250102	145800	100844080	17960	17970	17970	17960	31
315	20250102	145700	100287120	17960	17960	17960	17960	0
316	20250102	145600	100287120	17960	17960	17960	17960	0
317	20250102	145500	100287120	17960	17960	17960	17960	81
318	20250102	145400	98832360	17950	17950	17950	17950	0
319	20250102	145300	98832360	17950	17930	17950	17930	31
320	20250102	145200	98276310	17910	17920	17920	17910	50
321	20250102	145100	97380610	17900	17900	17900	17900	0
322	20250102	145000	97380610	17900	17900	17900	17900	50
323	20250102	144900	96485610	17910	17960	17960	17910	90
324	20250102	144800	94871710	17970	17980	17980	17970	89
325	20250102	144700	93272080	17970	17970	17970	17970	0
326	20250102	144600	93272080	17970	17970	17970	17970	0
327	20250102	144500	93272080	17970	17970	17970	17970	0
328	20250102	144400	93272080	17970	17970	17970	17970	0
329	20250102	144300	93272080	17970	17970	17970	17970	0
330	20250102	144200	93272080	17970	17970	17970	17970	0
331	20250102	144100	93272080	17970	17970	17970	17970	20
332	20250102	144000	92912680	17970	17970	17970	17970	0
333	20250102	143900	92912680	17970	17970	17970	17970	0
334	20250102	143800	92912680	17970	17970	17970	17970	0
335	20250102	143700	92912680	17970	17970	17970	17970	0
336	20250102	143600	92912680	17970	17970	17970	17970	0
337	20250102	143500	92912680	17970	17970	17970	17970	0
338	20250102	143400	92912680	17970	17970	17970	17970	0
339	20250102	143300	92912680	17970	17970	17970	17970	0
340	20250102	143200	92912680	17970	17970	17970	17970	0
341	20250102	143100	92912680	17970	17970	17970	17970	0
342	20250102	143000	92912680	17970	17970	17970	17970	0
343	20250102	142900	92912680	17970	17970	17970	17970	0
344	20250102	142800	92912680	17970	17970	17970	17970	0
345	20250102	142700	92912680	17970	17970	17970	17970	0
346	20250102	142600	92912680	17970	17970	17970	17970	0
347	20250102	142500	92912680	17970	17970	17970	17970	0
348	20250102	142400	92912680	17970	17970	17970	17970	0
349	20250102	142300	92912680	17970	17970	17970	17970	0
350	20250102	142200	92912680	17970	17970	17970	17970	0
351	20250102	142100	92912680	17970	17970	17970	17970	0
352	20250102	142000	92912680	17970	17970	17970	17970	0
353	20250102	141900	92912680	17970	17970	17970	17970	0
354	20250102	141800	92912680	17970	17970	17970	17970	0
355	20250102	141700	92912680	17970	17970	17970	17970	0
356	20250102	141600	92912680	17970	17970	17970	17970	0
357	20250102	141500	92912680	17970	17970	17970	17970	0
358	20250102	141400	92912680	17970	17970	17970	17970	0
359	20250102	141300	92912680	17970	17970	17970	17970	1
360	20250102	141200	92894710	17980	17980	17980	17980	0
361	20250102	141100	92894710	17980	17980	17980	17980	0
362	20250102	141000	92894710	17980	17980	17980	17980	10
363	20250102	140900	92714910	17980	17980	17980	17980	0
364	20250102	140800	92714910	17980	17980	17980	17980	0
365	20250102	140700	92714910	17980	17980	17980	17980	0
366	20250102	140600	92714910	17980	17980	17980	17980	0
367	20250102	140500	92714910	17980	17980	17980	17980	0
368	20250102	140400	92714910	17980	17990	17990	17980	15
369	20250102	140300	92445120	17990	17990	17990	17990	0
370	20250102	140200	92445120	17990	17990	17990	17990	0
371	20250102	140100	92445120	17990	17990	17990	17990	0
372	20250102	140000	92445120	17990	17990	17990	17990	0
373	20250102	135900	92445120	17990	17990	17990	17990	0
374	20250102	135800	92445120	17990	17990	17990	17990	1
375	20250102	135700	92427130	18000	18000	18000	18000	10
376	20250102	135600	92247130	17970	17970	17970	17970	0
377	20250102	135500	92247130	17970	17970	17970	17970	0
378	20250102	135400	92247130	17970	17970	17970	17970	0
379	20250102	135300	92247130	17970	17970	17970	17970	0
380	20250102	135200	92247130	17970	17970	17970	17970	0
381	20250102	135100	92247130	17970	17970	17970	17970	0
382	20250102	135000	92247130	17970	17970	17970	17970	0
383	20250102	134900	92247130	17970	17970	17970	17970	0
384	20250102	134800	92247130	17970	17970	17970	17970	20
385	20250102	134700	91887730	18010	18010	18010	18010	0
386	20250102	134600	91887730	18010	18010	18010	18010	0
387	20250102	134500	91887730	18010	18010	18010	18010	0
388	20250102	134400	91887730	18010	18010	18010	18010	0
389	20250102	134300	91887730	18010	18010	18010	18010	0
390	20250102	134200	91887730	18010	18010	18010	18010	0
391	20250102	134100	91887730	18010	18010	18010	18010	1
392	20250102	134000	91869720	17900	17900	17900	17900	0
393	20250102	133900	91869720	17900	17900	17900	17900	0
394	20250102	133800	91869720	17900	17900	17900	17900	0
395	20250102	133700	91869720	17900	17900	17900	17900	0
396	20250102	133600	91869720	17900	17900	17900	17900	0
397	20250102	133500	91869720	17900	17900	17900	17900	0
398	20250102	133400	91869720	17900	17900	17900	17900	0
399	20250102	133300	91869720	17900	17900	17900	17900	0
400	20250102	133200	91869720	17900	17900	17900	17900	0
401	20250102	133100	91869720	17900	17900	17900	17900	1
402	20250102	133000	91851820	17900	17900	17900	17900	0
403	20250102	132900	91851820	17900	17900	17900	17900	0
404	20250102	132800	91851820	17900	17900	17900	17900	0
405	20250102	132700	91851820	17900	17900	17900	17900	0
406	20250102	132600	91851820	17900	17900	17900	17900	0
407	20250102	132500	91851820	17900	17900	17900	17900	0
408	20250102	132400	91851820	17900	17900	17900	17900	0
409	20250102	132300	91851820	17900	17900	17900	17900	100
410	20250102	132200	90061820	17910	17890	17910	17890	262
411	20250102	132100	85373130	17890	17890	17890	17890	0
412	20250102	132000	85373130	17890	17860	17890	17860	7
413	20250102	131900	85248020	17860	17850	17860	17850	90
414	20250102	131800	83641120	17860	17870	17870	17860	50
415	20250102	131700	82747920	17830	17830	17830	17830	0
416	20250102	131600	82747920	17830	17830	17830	17830	0
417	20250102	131500	82747920	17830	17830	17830	17830	0
418	20250102	131400	82747920	17830	17830	17830	17830	0
419	20250102	131300	82747920	17830	17830	17830	17830	0
420	20250102	131200	82747920	17830	17830	17830	17830	0
421	20250102	131100	82747920	17830	17830	17830	17830	0
422	20250102	131000	82747920	17830	17830	17830	17830	50
423	20250102	130900	81856420	17840	17840	17840	17840	10
424	20250102	130800	81678020	17850	17850	17850	17850	0
425	20250102	130700	81678020	17850	17850	17850	17850	0
426	20250102	130600	81678020	17850	17850	17850	17850	0
427	20250102	130500	81678020	17850	17850	17850	17850	0
428	20250102	130400	81678020	17850	17850	17850	17850	0
429	20250102	130300	81678020	17850	17850	17850	17850	51
430	20250102	130200	80767670	17900	17900	17900	17900	0
431	20250102	130100	80767670	17900	17900	17900	17900	0
432	20250102	130000	80767670	17900	17900	17900	17900	0
433	20250102	125900	80767670	17900	17900	17900	17900	1
434	20250102	125800	80749770	17860	17860	17860	17860	0
435	20250102	125700	80749770	17860	17860	17860	17860	0
436	20250102	125600	80749770	17860	17860	17860	17860	0
437	20250102	125500	80749770	17860	17860	17860	17860	10
438	20250102	125400	80571170	17860	17860	17860	17860	0
439	20250102	125300	80571170	17860	17860	17860	17860	0
440	20250102	125200	80571170	17860	17860	17860	17860	0
441	20250102	125100	80571170	17860	17860	17860	17860	0
442	20250102	125000	80571170	17860	17860	17860	17860	1
443	20250102	124900	80553310	17900	17900	17900	17900	0
444	20250102	124800	80553310	17900	17900	17900	17900	0
445	20250102	124700	80553310	17900	17900	17900	17900	0
446	20250102	124600	80553310	17900	17900	17900	17900	0
447	20250102	124500	80553310	17900	17900	17900	17900	0
448	20250102	124400	80553310	17900	17900	17900	17900	1
449	20250102	124300	80535410	17900	17900	17900	17900	0
450	20250102	124200	80535410	17900	17900	17900	17900	0
451	20250102	124100	80535410	17900	17900	17900	17900	0
452	20250102	124000	80535410	17900	17900	17900	17900	0
453	20250102	123900	80535410	17900	17900	17900	17900	1
454	20250102	123800	80517510	17830	17840	17840	17830	2
455	20250102	123700	80481840	17900	17900	17900	17900	0
456	20250102	123600	80481840	17900	17900	17900	17900	0
457	20250102	123500	80481840	17900	17900	17900	17900	0
458	20250102	123400	80481840	17900	17900	17900	17900	0
459	20250102	123300	80481840	17900	17890	17900	17890	335
460	20250102	123200	74485470	17820	17820	17820	17820	0
461	20250102	123100	74485470	17820	17820	17820	17820	0
462	20250102	123000	74485470	17820	17820	17820	17820	0
463	20250102	122900	74485470	17820	17820	17820	17820	0
464	20250102	122800	74485470	17820	17820	17820	17820	0
465	20250102	122700	74485470	17820	17820	17820	17820	11
466	20250102	122600	74289450	17850	17850	17850	17850	481
467	20250102	122500	65703600	17850	17810	17850	17810	94
468	20250102	122400	64028510	17700	17700	17700	17700	32
469	20250102	122300	63462110	17700	17700	17700	17700	195
470	20250102	122200	60010610	17810	17810	17810	17810	30
471	20250102	122100	59476310	17730	17730	17730	17730	0
472	20250102	122000	59476310	17730	17730	17730	17730	0
473	20250102	121900	59476310	17730	17730	17730	17730	0
474	20250102	121800	59476310	17730	17830	17830	17730	600
475	20250102	121700	48828810	17840	17840	17840	17840	0
476	20250102	121600	48828810	17840	17830	17840	17830	67
477	20250102	121500	47634080	17830	17830	17830	17830	0
478	20250102	121400	47634080	17830	17830	17830	17830	0
479	20250102	121300	47634080	17830	17830	17830	17830	0
480	20250102	121200	47634080	17830	17830	17830	17830	6
481	20250102	121100	47527100	17820	17820	17820	17820	4
482	20250102	121000	47455820	17840	17840	17840	17840	0
483	20250102	120900	47455820	17840	17840	17840	17840	0
484	20250102	120800	47455820	17840	17850	17850	17840	50
485	20250102	120700	46563640	17850	17850	17850	17850	0
486	20250102	120600	46563640	17850	17850	17850	17850	0
487	20250102	120500	46563640	17850	17850	17850	17850	0
488	20250102	120400	46563640	17850	17850	17850	17850	0
489	20250102	120300	46563640	17850	17850	17850	17850	0
490	20250102	120200	46563640	17850	17850	17850	17850	0
491	20250102	120100	46563640	17850	17850	17850	17850	0
492	20250102	120000	46563640	17850	17850	17850	17850	0
493	20250102	115900	46563640	17850	17850	17850	17850	0
494	20250102	115800	46563640	17850	17850	17850	17850	0
495	20250102	115700	46563640	17850	17850	17850	17850	0
496	20250102	115600	46563640	17850	17850	17850	17850	0
497	20250102	115500	46563640	17850	17850	17850	17850	2
498	20250102	115400	46527940	17850	17850	17850	17850	0
499	20250102	115300	46527940	17850	17850	17850	17850	0
500	20250102	115200	46527940	17850	17850	17850	17850	0
501	20250102	115100	46527940	17850	17850	17850	17850	0
502	20250102	115000	46527940	17850	17850	17850	17850	0
503	20250102	114900	46527940	17850	17850	17850	17850	0
504	20250102	114800	46527940	17850	17850	17850	17850	0
505	20250102	114700	46527940	17850	17850	17850	17850	12
506	20250102	114600	46313740	17860	17900	17900	17860	27
507	20250102	114500	45831220	17900	17900	17900	17900	95
508	20250102	114400	44130720	17900	17900	17900	17900	100
509	20250102	114300	42340720	17910	17970	17970	17900	711
510	20250102	114200	29593260	17970	17970	17970	17970	0
511	20250102	114100	29593260	17970	17980	17980	17970	103
512	20250102	114000	27742320	17980	17980	17980	17980	0
513	20250102	113900	27742320	17980	17980	17980	17980	0
514	20250102	113800	27742320	17980	17980	17980	17980	1
515	20250102	113700	27724340	17970	17970	17970	17970	0
516	20250102	113600	27724340	17970	17970	17970	17970	0
517	20250102	113500	27724340	17970	17970	17970	17970	0
518	20250102	113400	27724340	17970	17970	17970	17970	6
519	20250102	113300	27616520	17970	17970	17970	17970	3
520	20250102	113200	27562610	17970	17970	17970	17970	0
521	20250102	113100	27562610	17970	18080	18080	17970	268
522	20250102	113000	22746320	17990	17990	17990	17990	100
523	20250102	112900	20947320	18080	18080	18080	18080	0
524	20250102	112800	20947320	18080	18080	18080	18080	0
525	20250102	112700	20947320	18080	18080	18080	18080	0
526	20250102	112600	20947320	18080	18080	18080	18080	0
527	20250102	112500	20947320	18080	18030	18080	18030	14
528	20250102	112400	20694810	18030	18030	18030	18030	0
529	20250102	112300	20694810	18030	18030	18030	18030	0
530	20250102	112200	20694810	18030	18030	18030	18030	0
531	20250102	112100	20694810	18030	18030	18030	18030	0
532	20250102	112000	20694810	18030	18030	18030	18030	0
533	20250102	111900	20694810	18030	18030	18030	18030	0
534	20250102	111800	20694810	18030	18030	18030	18030	0
535	20250102	111700	20694810	18030	18020	18030	17990	225
536	20250102	111600	16645060	18030	18030	18030	18030	0
537	20250102	111500	16645060	18030	18030	18030	18030	0
538	20250102	111400	16645060	18030	18030	18030	18030	6
539	20250102	111300	16536880	18070	18070	18070	18070	1
540	20250102	111200	16518810	18030	18030	18030	18030	0
541	20250102	111100	16518810	18030	18030	18030	18030	0
542	20250102	111000	16518810	18030	18030	18030	18030	0
543	20250102	110900	16518810	18030	18030	18030	18030	0
544	20250102	110800	16518810	18030	18030	18030	18030	0
545	20250102	110700	16518810	18030	18030	18030	18030	0
546	20250102	110600	16518810	18030	18030	18030	18030	0
547	20250102	110500	16518810	18030	18030	18030	18030	0
548	20250102	110400	16518810	18030	18030	18030	18030	0
549	20250102	110300	16518810	18030	18030	18030	18030	0
550	20250102	110200	16518810	18030	18030	18030	18030	0
551	20250102	110100	16518810	18030	18030	18030	18030	8
552	20250102	110000	16374570	18150	18150	18150	18150	0
553	20250102	105900	16374570	18150	18150	18150	18150	0
554	20250102	105800	16374570	18150	18150	18150	18150	0
555	20250102	105700	16374570	18150	18150	18150	18150	0
556	20250102	105600	16374570	18150	18150	18150	18150	0
557	20250102	105500	16374570	18150	18150	18150	18150	0
558	20250102	105400	16374570	18150	18150	18150	18150	0
559	20250102	105300	16374570	18150	18150	18150	18150	0
560	20250102	105200	16374570	18150	18150	18150	18150	0
561	20250102	105100	16374570	18150	18150	18150	18150	1
562	20250102	105000	16356420	18060	18060	18060	18060	0
563	20250102	104900	16356420	18060	18060	18060	18060	60
564	20250102	104800	15272820	18220	18220	18220	18220	0
565	20250102	104700	15272820	18220	18220	18220	18220	1
566	20250102	104600	15254600	18240	18240	18240	18240	0
567	20250102	104500	15254600	18240	18240	18240	18240	0
568	20250102	104400	15254600	18240	18240	18240	18240	1
569	20250102	104300	15236360	18270	18270	18270	18270	0
570	20250102	104200	15236360	18270	18270	18270	18270	0
571	20250102	104100	15236360	18270	18270	18270	18270	0
572	20250102	104000	15236360	18270	18270	18270	18270	0
573	20250102	103900	15236360	18270	18270	18270	18270	0
574	20250102	103800	15236360	18270	18270	18270	18270	0
575	20250102	103700	15236360	18270	18270	18270	18270	0
576	20250102	103600	15236360	18270	18270	18270	18270	0
577	20250102	103500	15236360	18270	18270	18270	18270	0
578	20250102	103400	15236360	18270	18270	18270	18270	3
579	20250102	103300	15181550	18270	18270	18270	18270	4
580	20250102	103200	15108470	18270	18270	18270	18270	5
581	20250102	103100	15017120	18270	18290	18290	18270	5
582	20250102	103000	14925720	18290	18290	18290	18290	5
583	20250102	102900	14834270	18290	18290	18290	18290	9
584	20250102	102800	14669660	18290	18310	18310	18290	6
585	20250102	102700	14559860	18310	18320	18320	18310	5
586	20250102	102600	14468300	18320	18320	18320	18320	5
587	20250102	102500	14376700	18320	18330	18340	18320	74
588	20250102	102400	13019600	18330	18330	18330	18330	5
589	20250102	102300	12927950	18330	18330	18330	18330	5
590	20250102	102200	12836300	18330	18330	18330	18330	8
591	20250102	102100	12689660	18330	18340	18340	18190	9
592	20250102	102000	12525510	18350	18370	18370	18350	6
593	20250102	101900	12415340	18370	18370	18370	18370	7
594	20250102	101800	12286750	18370	18370	18370	18370	3
595	20250102	101700	12231640	18180	18180	18180	18180	190
596	20250102	101600	8777440	18180	18180	18180	18180	5
597	20250102	101500	8686540	18180	18180	18180	18180	5
598	20250102	101400	8595640	18180	18180	18180	18180	3
599	20250102	101300	8541100	18020	18020	18020	18020	0
600	20250102	101200	8541100	18020	18010	18020	18010	346
601	20250102	101100	2306740	18010	18010	18010	18010	0
602	20250102	101000	2306740	18010	18010	18010	18010	0
603	20250102	100900	2306740	18010	18010	18010	18010	0
604	20250102	100800	2306740	18010	18010	18010	18010	0
605	20250102	100700	2306740	18010	18010	18010	17860	3
606	20250102	100600	2252860	17900	17900	17900	17900	0
607	20250102	100500	2252860	17900	17910	17910	17900	14
608	20250102	100400	2002170	17900	17900	17900	17900	0
609	20250102	100300	2002170	17900	18020	18020	17900	51
610	20250102	100200	1083700	18030	18030	18030	18030	0
611	20250102	100100	1083700	18030	18030	18030	18030	22
612	20250102	100000	687040	18080	18080	18080	18080	38