KissMeData/100030/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	200400	75007300	16640	16640	16640	16640	422
3	20250102	200300	75007300	16640	16640	16640	16640	0
4	20250102	200200	75007300	16640	16640	16640	16640	0
5	20250102	200100	75007300	16640	16640	16640	16640	0
6	20250102	200000	75007300	16640	16640	16640	16640	0
7	20250102	195900	75007300	16640	16640	16640	16640	0
8	20250102	195800	75007300	16640	16640	16640	16640	0
9	20250102	195700	75007300	16640	16640	16640	16640	0
10	20250102	195600	75007300	16640	16640	16640	16640	0
11	20250102	195500	75007300	16640	16640	16640	16640	0
12	20250102	195400	75007300	16640	16640	16640	16640	0
13	20250102	195300	75007300	16640	16640	16640	16640	0
14	20250102	195200	75007300	16640	16640	16640	16640	0
15	20250102	195100	75007300	16640	16640	16640	16640	0
16	20250102	195000	75007300	16640	16640	16640	16640	0
17	20250102	194900	75007300	16640	16640	16640	16640	0
18	20250102	194800	75007300	16640	16640	16640	16640	0
19	20250102	194700	75007300	16640	16640	16640	16640	0
20	20250102	194600	75007300	16640	16640	16640	16640	0
21	20250102	194500	75007300	16640	16640	16640	16640	0
22	20250102	194400	75007300	16640	16640	16640	16640	0
23	20250102	194300	75007300	16640	16640	16640	16640	0
24	20250102	194200	75007300	16640	16640	16640	16640	0
25	20250102	194100	75007300	16640	16640	16640	16640	0
26	20250102	194000	75007300	16640	16640	16640	16640	0
27	20250102	193900	75007300	16640	16640	16640	16640	0
28	20250102	193800	75007300	16640	16640	16640	16640	0
29	20250102	193700	75007300	16640	16640	16640	16640	0
30	20250102	193600	75007300	16640	16640	16640	16640	0
31	20250102	193500	75007300	16640	16640	16640	16640	0
32	20250102	193400	75007300	16640	16640	16640	16640	422
33	20250102	193300	75007300	16640	16640	16640	16640	0
34	20250102	193200	75007300	16640	16640	16640	16640	0
35	20250102	193100	75007300	16640	16640	16640	16640	0
36	20250102	193000	75007300	16640	16640	16640	16640	0
37	20250102	192900	75007300	16640	16640	16640	16640	0
38	20250102	192800	75007300	16640	16640	16640	16640	0
39	20250102	192700	75007300	16640	16640	16640	16640	0
40	20250102	192600	75007300	16640	16640	16640	16640	0
41	20250102	192500	75007300	16640	16640	16640	16640	0
42	20250102	192400	75007300	16640	16640	16640	16640	0
43	20250102	192300	75007300	16640	16640	16640	16640	0
44	20250102	192200	75007300	16640	16640	16640	16640	0
45	20250102	192100	75007300	16640	16640	16640	16640	0
46	20250102	192000	75007300	16640	16640	16640	16640	0
47	20250102	191900	75007300	16640	16640	16640	16640	0
48	20250102	191800	75007300	16640	16640	16640	16640	0
49	20250102	191700	75007300	16640	16640	16640	16640	0
50	20250102	191600	75007300	16640	16640	16640	16640	0
51	20250102	191500	75007300	16640	16640	16640	16640	0
52	20250102	191400	75007300	16640	16640	16640	16640	0
53	20250102	191300	75007300	16640	16640	16640	16640	0
54	20250102	191200	75007300	16640	16640	16640	16640	0
55	20250102	191100	75007300	16640	16640	16640	16640	0
56	20250102	191000	75007300	16640	16640	16640	16640	0
57	20250102	190900	75007300	16640	16640	16640	16640	0
58	20250102	190800	75007300	16640	16640	16640	16640	0
59	20250102	190700	75007300	16640	16640	16640	16640	0
60	20250102	190600	75007300	16640	16640	16640	16640	0
61	20250102	190500	75007300	16640	16640	16640	16640	0
62	20250102	190400	75007300	16640	16640	16640	16640	422
63	20250102	190300	75007300	16640	16640	16640	16640	0
64	20250102	190200	75007300	16640	16640	16640	16640	0
65	20250102	190100	75007300	16640	16640	16640	16640	0
66	20250102	190000	75007300	16640	16640	16640	16640	0
67	20250102	185900	75007300	16640	16640	16640	16640	0
68	20250102	185800	75007300	16640	16640	16640	16640	0
69	20250102	185700	75007300	16640	16640	16640	16640	0
70	20250102	185600	75007300	16640	16640	16640	16640	0
71	20250102	185500	75007300	16640	16640	16640	16640	0
72	20250102	185400	75007300	16640	16640	16640	16640	0
73	20250102	185300	75007300	16640	16640	16640	16640	0
74	20250102	185200	75007300	16640	16640	16640	16640	0
75	20250102	185100	75007300	16640	16640	16640	16640	0
76	20250102	185000	75007300	16640	16640	16640	16640	0
77	20250102	184900	75007300	16640	16640	16640	16640	0
78	20250102	184800	75007300	16640	16640	16640	16640	0
79	20250102	184700	75007300	16640	16640	16640	16640	0
80	20250102	184600	75007300	16640	16640	16640	16640	0
81	20250102	184500	75007300	16640	16640	16640	16640	0
82	20250102	184400	75007300	16640	16640	16640	16640	0
83	20250102	184300	75007300	16640	16640	16640	16640	0
84	20250102	184200	75007300	16640	16640	16640	16640	0
85	20250102	184100	75007300	16640	16640	16640	16640	0
86	20250102	184000	75007300	16640	16640	16640	16640	0
87	20250102	183900	75007300	16640	16640	16640	16640	0
88	20250102	183800	75007300	16640	16640	16640	16640	0
89	20250102	183700	75007300	16640	16640	16640	16640	0
90	20250102	183600	75007300	16640	16640	16640	16640	0
91	20250102	183500	75007300	16640	16640	16640	16640	0
92	20250102	183400	75007300	16640	16640	16640	16640	422
93	20250102	183300	75007300	16640	16640	16640	16640	0
94	20250102	183200	75007300	16640	16640	16640	16640	0
95	20250102	183100	75007300	16640	16640	16640	16640	0
96	20250102	183000	75007300	16640	16640	16640	16640	0
97	20250102	182900	75007300	16640	16640	16640	16640	0
98	20250102	182800	75007300	16640	16640	16640	16640	0
99	20250102	182700	75007300	16640	16640	16640	16640	0
100	20250102	182600	75007300	16640	16640	16640	16640	0
101	20250102	182500	75007300	16640	16640	16640	16640	0
102	20250102	182400	75007300	16640	16640	16640	16640	0
103	20250102	182300	75007300	16640	16640	16640	16640	0
104	20250102	182200	75007300	16640	16640	16640	16640	0
105	20250102	182100	75007300	16640	16640	16640	16640	0
106	20250102	182000	75007300	16640	16640	16640	16640	0
107	20250102	181900	75007300	16640	16640	16640	16640	0
108	20250102	181800	75007300	16640	16640	16640	16640	0
109	20250102	181700	75007300	16640	16640	16640	16640	0
110	20250102	181600	75007300	16640	16640	16640	16640	0
111	20250102	181500	75007300	16640	16640	16640	16640	0
112	20250102	181400	75007300	16640	16640	16640	16640	0
113	20250102	181300	75007300	16640	16640	16640	16640	0
114	20250102	181200	75007300	16640	16640	16640	16640	0
115	20250102	181100	75007300	16640	16640	16640	16640	0
116	20250102	181000	75007300	16640	16640	16640	16640	0
117	20250102	180900	75007300	16640	16640	16640	16640	0
118	20250102	180800	75007300	16640	16640	16640	16640	0
119	20250102	180700	75007300	16640	16640	16640	16640	0
120	20250102	180600	75007300	16640	16640	16640	16640	0
121	20250102	180500	75007300	16640	16640	16640	16640	0
122	20250102	180400	75007300	16640	16640	16640	16640	422
123	20250102	180300	75007300	16640	16640	16640	16640	0
124	20250102	180200	75007300	16640	16640	16640	16640	0
125	20250102	180100	75007300	16640	16640	16640	16640	0
126	20250102	180000	75007300	16640	16640	16640	16640	0
127	20250102	175900	75007300	16640	16640	16640	16640	0
128	20250102	175800	75007300	16640	16640	16640	16640	0
129	20250102	175700	75007300	16640	16640	16640	16640	0
130	20250102	175600	75007300	16640	16640	16640	16640	0
131	20250102	175500	75007300	16640	16640	16640	16640	0
132	20250102	175400	75007300	16640	16640	16640	16640	0
133	20250102	175300	75007300	16640	16640	16640	16640	0
134	20250102	175200	75007300	16640	16640	16640	16640	0
135	20250102	175100	75007300	16640	16640	16640	16640	0
136	20250102	175000	75007300	16640	16640	16640	16640	0
137	20250102	174900	75007300	16640	16640	16640	16640	0
138	20250102	174800	75007300	16640	16640	16640	16640	0
139	20250102	174700	75007300	16640	16640	16640	16640	0
140	20250102	174600	75007300	16640	16640	16640	16640	0
141	20250102	174500	75007300	16640	16640	16640	16640	0
142	20250102	174400	75007300	16640	16640	16640	16640	0
143	20250102	174300	75007300	16640	16640	16640	16640	0
144	20250102	174200	75007300	16640	16640	16640	16640	0
145	20250102	174100	75007300	16640	16640	16640	16640	0
146	20250102	174000	75007300	16640	16640	16640	16640	0
147	20250102	173900	75007300	16640	16640	16640	16640	0
148	20250102	173800	75007300	16640	16640	16640	16640	0
149	20250102	173700	75007300	16640	16640	16640	16640	0
150	20250102	173600	75007300	16640	16640	16640	16640	0
151	20250102	173500	75007300	16640	16640	16640	16640	0
152	20250102	173400	75007300	16640	16640	16640	16640	422
153	20250102	173300	75007300	16640	16640	16640	16640	0
154	20250102	173200	75007300	16640	16640	16640	16640	0
155	20250102	173100	75007300	16640	16640	16640	16640	0
156	20250102	173000	75007300	16640	16640	16640	16640	0
157	20250102	172900	75007300	16640	16640	16640	16640	0
158	20250102	172800	75007300	16640	16640	16640	16640	0
159	20250102	172700	75007300	16640	16640	16640	16640	0
160	20250102	172600	75007300	16640	16640	16640	16640	0
161	20250102	172500	75007300	16640	16640	16640	16640	0
162	20250102	172400	75007300	16640	16640	16640	16640	0
163	20250102	172300	75007300	16640	16640	16640	16640	0
164	20250102	172200	75007300	16640	16640	16640	16640	0
165	20250102	172100	75007300	16640	16640	16640	16640	0
166	20250102	172000	75007300	16640	16640	16640	16640	0
167	20250102	171900	75007300	16640	16640	16640	16640	0
168	20250102	171800	75007300	16640	16640	16640	16640	0
169	20250102	171700	75007300	16640	16640	16640	16640	0
170	20250102	171600	75007300	16640	16640	16640	16640	0
171	20250102	171500	75007300	16640	16640	16640	16640	0
172	20250102	171400	75007300	16640	16640	16640	16640	0
173	20250102	171300	75007300	16640	16640	16640	16640	0
174	20250102	171200	75007300	16640	16640	16640	16640	0
175	20250102	171100	75007300	16640	16640	16640	16640	0
176	20250102	171000	75007300	16640	16640	16640	16640	0
177	20250102	170900	75007300	16640	16640	16640	16640	0
178	20250102	170800	75007300	16640	16640	16640	16640	0
179	20250102	170700	75007300	16640	16640	16640	16640	0
180	20250102	170600	75007300	16640	16640	16640	16640	0
181	20250102	170500	75007300	16640	16640	16640	16640	0
182	20250102	170400	75007300	16640	16640	16640	16640	422
183	20250102	170300	75007300	16640	16640	16640	16640	0
184	20250102	170200	75007300	16640	16640	16640	16640	0
185	20250102	170100	75007300	16640	16640	16640	16640	0
186	20250102	170000	75007300	16640	16640	16640	16640	0
187	20250102	165900	75007300	16640	16640	16640	16640	0
188	20250102	165800	75007300	16640	16640	16640	16640	0
189	20250102	165700	75007300	16640	16640	16640	16640	0
190	20250102	165600	75007300	16640	16640	16640	16640	0
191	20250102	165500	75007300	16640	16640	16640	16640	0
192	20250102	165400	75007300	16640	16640	16640	16640	0
193	20250102	165300	75007300	16640	16640	16640	16640	0
194	20250102	165200	75007300	16640	16640	16640	16640	0
195	20250102	165100	75007300	16640	16640	16640	16640	0
196	20250102	165000	75007300	16640	16640	16640	16640	0
197	20250102	164900	75007300	16640	16640	16640	16640	0
198	20250102	164800	75007300	16640	16640	16640	16640	0
199	20250102	164700	75007300	16640	16640	16640	16640	0
200	20250102	164600	75007300	16640	16640	16640	16640	0
201	20250102	164500	75007300	16640	16640	16640	16640	0
202	20250102	164400	75007300	16640	16640	16640	16640	0
203	20250102	164300	75007300	16640	16640	16640	16640	0
204	20250102	164200	75007300	16640	16640	16640	16640	0
205	20250102	164100	75007300	16640	16640	16640	16640	0
206	20250102	164000	75007300	16640	16640	16640	16640	0
207	20250102	163900	75007300	16640	16640	16640	16640	0
208	20250102	163800	75007300	16640	16640	16640	16640	0
209	20250102	163700	75007300	16640	16640	16640	16640	0
210	20250102	163600	75007300	16640	16640	16640	16640	0
211	20250102	163500	75007300	16640	16640	16640	16640	0
212	20250102	163400	75007300	16640	16640	16640	16640	422
213	20250102	163300	75007300	16640	16640	16640	16640	0
214	20250102	163200	75007300	16640	16640	16640	16640	0
215	20250102	163100	75007300	16640	16640	16640	16640	0
216	20250102	163000	75007300	16640	16640	16640	16640	0
217	20250102	162900	75007300	16640	16640	16640	16640	0
218	20250102	162800	75007300	16640	16640	16640	16640	0
219	20250102	162700	75007300	16640	16640	16640	16640	0
220	20250102	162600	75007300	16640	16640	16640	16640	0
221	20250102	162500	75007300	16640	16640	16640	16640	0
222	20250102	162400	75007300	16640	16640	16640	16640	0
223	20250102	162300	75007300	16640	16640	16640	16640	0
224	20250102	162200	75007300	16640	16640	16640	16640	0
225	20250102	162100	75007300	16640	16640	16640	16640	0
226	20250102	162000	75007300	16640	16640	16640	16640	0
227	20250102	161900	75007300	16640	16640	16640	16640	0
228	20250102	161800	75007300	16640	16640	16640	16640	0
229	20250102	161700	75007300	16640	16640	16640	16640	0
230	20250102	161600	75007300	16640	16640	16640	16640	0
231	20250102	161500	75007300	16640	16640	16640	16640	0
232	20250102	161400	75007300	16640	16640	16640	16640	0
233	20250102	161300	75007300	16640	16640	16640	16640	0
234	20250102	161200	75007300	16640	16640	16640	16640	0
235	20250102	161100	75007300	16640	16640	16640	16640	0
236	20250102	161000	75007300	16640	16640	16640	16640	0
237	20250102	160900	75007300	16640	16640	16640	16640	0
238	20250102	160800	75007300	16640	16640	16640	16640	0
239	20250102	160700	75007300	16640	16640	16640	16640	0
240	20250102	160600	75007300	16640	16640	16640	16640	0
241	20250102	160500	75007300	16640	16640	16640	16640	0
242	20250102	160400	75007300	16640	16640	16640	16640	422
243	20250102	160300	75007300	16640	16640	16640	16640	0
244	20250102	160200	75007300	16640	16640	16640	16640	0
245	20250102	160100	75007300	16640	16640	16640	16640	0
246	20250102	160000	75007300	16640	16640	16640	16640	0
247	20250102	155900	75007300	16640	16640	16640	16640	0
248	20250102	155800	75007300	16640	16640	16640	16640	0
249	20250102	155700	75007300	16640	16640	16640	16640	0
250	20250102	155600	75007300	16640	16640	16640	16640	0
251	20250102	155500	75007300	16640	16640	16640	16640	0
252	20250102	155400	75007300	16640	16640	16640	16640	0
253	20250102	155300	75007300	16640	16640	16640	16640	0
254	20250102	155200	75007300	16640	16640	16640	16640	0
255	20250102	155100	75007300	16640	16640	16640	16640	0
256	20250102	155000	75007300	16640	16640	16640	16640	0
257	20250102	154900	75007300	16640	16640	16640	16640	0
258	20250102	154800	75007300	16640	16640	16640	16640	0
259	20250102	154700	75007300	16640	16640	16640	16640	0
260	20250102	154600	75007300	16640	16640	16640	16640	0
261	20250102	154500	75007300	16640	16640	16640	16640	0
262	20250102	154400	75007300	16640	16640	16640	16640	0
263	20250102	154300	75007300	16640	16640	16640	16640	0
264	20250102	154200	75007300	16640	16640	16640	16640	0
265	20250102	154100	75007300	16640	16640	16640	16640	0
266	20250102	154000	75007300	16640	16640	16640	16640	0
267	20250102	153900	75007300	16640	16640	16640	16640	0
268	20250102	153800	75007300	16640	16640	16640	16640	0
269	20250102	153700	75007300	16640	16640	16640	16640	0
270	20250102	153600	75007300	16640	16640	16640	16640	0
271	20250102	153500	75007300	16640	16640	16640	16640	0
272	20250102	153400	75007300	16640	16640	16640	16640	422
273	20250102	153300	75007300	16640	16640	16640	16640	0
274	20250102	153200	75007300	16640	16640	16640	16640	0
275	20250102	153100	75007300	16640	16640	16640	16640	0
276	20250102	153000	75007300	16640	16640	16640	16640	422
277	20250102	152900	67985220	16890	16890	16890	16890	0
278	20250102	152800	67985220	16890	16890	16890	16890	0
279	20250102	152700	67985220	16890	16890	16890	16890	0
280	20250102	152600	67985220	16890	16890	16890	16890	0
281	20250102	152500	67985220	16890	16890	16890	16890	0
282	20250102	152400	67985220	16890	16890	16890	16890	0
283	20250102	152300	67985220	16890	16890	16890	16890	0
284	20250102	152200	67985220	16890	16890	16890	16890	0
285	20250102	152100	67985220	16890	16890	16890	16890	0
286	20250102	152000	67985220	16890	16890	16890	16890	0
287	20250102	151900	67985220	16890	16780	16890	16780	315
288	20250102	151800	62688900	16780	16780	16780	16680	4
289	20250102	151700	62621890	16820	16820	16820	16820	50
290	20250102	151600	61780890	16820	16820	16820	16820	0
291	20250102	151500	61780890	16820	16820	16820	16820	10
292	20250102	151400	61612690	16830	16660	16830	16660	13
293	20250102	151300	61394080	16830	16830	16830	16830	0
294	20250102	151200	61394080	16830	16830	16830	16830	0
295	20250102	151100	61394080	16830	16830	16830	16830	0
296	20250102	151000	61394080	16830	16830	16830	16830	0
297	20250102	150900	61394080	16830	16830	16830	16830	0
298	20250102	150800	61394080	16830	16830	16830	16830	0
299	20250102	150700	61394080	16830	16830	16830	16830	3
300	20250102	150600	61343590	16830	16830	16830	16830	0
301	20250102	150500	61343590	16830	16810	16830	16810	2
302	20250102	150400	61309950	16850	16850	16850	16850	0
303	20250102	150300	61309950	16850	16850	16850	16850	0
304	20250102	150200	61309950	16850	16850	16850	16850	0
305	20250102	150100	61309950	16850	16850	16850	16850	0
306	20250102	150000	61309950	16850	16770	16850	16770	130
307	20250102	145900	59126130	16780	16730	16780	16730	50
308	20250102	145800	58288780	16730	16730	16730	16730	0
309	20250102	145700	58288780	16730	16730	16730	16730	0
310	20250102	145600	58288780	16730	16730	16730	16730	0
311	20250102	145500	58288780	16730	16720	16730	16720	2
312	20250102	145400	58255330	16720	16720	16720	16720	1
313	20250102	145300	58238610	16630	16640	16640	16630	500
314	20250102	145200	49923540	16730	16730	16730	16730	0
315	20250102	145100	49923540	16730	16730	16730	16730	0
316	20250102	145000	49923540	16730	16730	16730	16730	0
317	20250102	144900	49923540	16730	16730	16730	16730	0
318	20250102	144800	49923540	16730	16730	16730	16730	0
319	20250102	144700	49923540	16730	16730	16730	16730	0
320	20250102	144600	49923540	16730	16730	16730	16730	0
321	20250102	144500	49923540	16730	16730	16730	16730	0
322	20250102	144400	49923540	16730	16730	16730	16730	0
323	20250102	144300	49923540	16730	16730	16730	16730	10
324	20250102	144200	49756240	16730	16730	16730	16730	0
325	20250102	144100	49756240	16730	16730	16730	16730	0
326	20250102	144000	49756240	16730	16730	16730	16730	0
327	20250102	143900	49756240	16730	16730	16730	16730	0
328	20250102	143800	49756240	16730	16730	16730	16730	1
329	20250102	143700	49739510	16630	16650	16750	16620	281
330	20250102	143600	45067030	16750	16750	16750	16750	0
331	20250102	143500	45067030	16750	16750	16750	16750	0
332	20250102	143400	45067030	16750	16750	16750	16750	0
333	20250102	143300	45067030	16750	16660	16750	16660	151
334	20250102	143200	42551280	16660	16770	16770	16660	2
335	20250102	143100	42517850	16750	16750	16750	16750	1
336	20250102	143000	42501100	16640	16760	16760	16640	102
337	20250102	142900	40803130	16790	16790	16790	16790	0
338	20250102	142800	40803130	16790	16780	16790	16780	10
339	20250102	142700	40635280	16780	16780	16790	16780	25
340	20250102	142600	40215770	16620	16620	16620	16620	0
341	20250102	142500	40215770	16620	16900	16900	16620	680
342	20250102	142400	28799830	16920	16920	16920	16920	0
343	20250102	142300	28799830	16920	16920	16920	16920	0
344	20250102	142200	28799830	16920	16920	16920	16920	0
345	20250102	142100	28799830	16920	16920	16920	16920	0
346	20250102	142000	28799830	16920	16920	16920	16920	0
347	20250102	141900	28799830	16920	16920	16920	16920	0
348	20250102	141800	28799830	16920	16920	16920	16920	0
349	20250102	141700	28799830	16920	16920	16920	16920	0
350	20250102	141600	28799830	16920	16920	16920	16920	0
351	20250102	141500	28799830	16920	16920	16920	16920	0
352	20250102	141400	28799830	16920	16920	16920	16920	0
353	20250102	141300	28799830	16920	16920	16920	16920	0
354	20250102	141200	28799830	16920	16920	16920	16920	0
355	20250102	141100	28799830	16920	16920	16920	16920	0
356	20250102	141000	28799830	16920	16920	16920	16920	0
357	20250102	140900	28799830	16920	16920	16920	16920	0
358	20250102	140800	28799830	16920	16920	16920	16920	0
359	20250102	140700	28799830	16920	16920	16920	16920	0
360	20250102	140600	28799830	16920	16920	16920	16920	0
361	20250102	140500	28799830	16920	16920	16920	16920	0
362	20250102	140400	28799830	16920	16920	16920	16920	0
363	20250102	140300	28799830	16920	16920	16920	16920	0
364	20250102	140200	28799830	16920	16920	16920	16920	0
365	20250102	140100	28799830	16920	16920	16920	16920	0
366	20250102	140000	28799830	16920	16920	16920	16920	1
367	20250102	135900	28782910	16840	16840	16840	16840	0
368	20250102	135800	28782910	16840	16840	16840	16840	0
369	20250102	135700	28782910	16840	16840	16840	16840	0
370	20250102	135600	28782910	16840	16840	16840	16840	30
371	20250102	135500	28277710	16980	16980	16980	16980	0
372	20250102	135400	28277710	16980	16980	16980	16980	0
373	20250102	135300	28277710	16980	16980	16980	16980	0
374	20250102	135200	28277710	16980	16980	16980	16980	0
375	20250102	135100	28277710	16980	16980	16980	16980	0
376	20250102	135000	28277710	16980	16980	16980	16980	0
377	20250102	134900	28277710	16980	16980	16980	16980	0
378	20250102	134800	28277710	16980	16980	16980	16980	0
379	20250102	134700	28277710	16980	16980	16980	16980	0
380	20250102	134600	28277710	16980	16980	16980	16980	0
381	20250102	134500	28277710	16980	16980	16980	16980	0
382	20250102	134400	28277710	16980	16980	16980	16980	0
383	20250102	134300	28277710	16980	16980	16980	16980	0
384	20250102	134200	28277710	16980	16980	16980	16980	0
385	20250102	134100	28277710	16980	16980	16980	16980	0
386	20250102	134000	28277710	16980	16980	16980	16980	0
387	20250102	133900	28277710	16980	16980	16980	16980	0
388	20250102	133800	28277710	16980	16980	16980	16980	0
389	20250102	133700	28277710	16980	16980	16980	16980	0
390	20250102	133600	28277710	16980	16980	16980	16980	0
391	20250102	133500	28277710	16980	16840	16980	16830	200
392	20250102	133400	24910840	16830	16900	16900	16830	300
393	20250102	133300	19857010	17020	17020	17020	17020	0
394	20250102	133200	19857010	17020	17020	17020	17020	0
395	20250102	133100	19857010	17020	17020	17020	17020	0
396	20250102	133000	19857010	17020	17020	17020	17020	0
397	20250102	132900	19857010	17020	17020	17020	17020	0
398	20250102	132800	19857010	17020	17020	17020	17020	0
399	20250102	132700	19857010	17020	17020	17020	17020	0
400	20250102	132600	19857010	17020	17020	17020	17020	0
401	20250102	132500	19857010	17020	17020	17020	17020	0
402	20250102	132400	19857010	17020	17020	17020	17020	0
403	20250102	132300	19857010	17020	17020	17020	17020	0
404	20250102	132200	19857010	17020	17020	17020	17020	0
405	20250102	132100	19857010	17020	17020	17020	17020	0
406	20250102	132000	19857010	17020	17020	17020	17020	0
407	20250102	131900	19857010	17020	17020	17020	17020	0
408	20250102	131800	19857010	17020	17020	17020	17020	0
409	20250102	131700	19857010	17020	17020	17020	17020	0
410	20250102	131600	19857010	17020	17020	17020	17020	0
411	20250102	131500	19857010	17020	17020	17020	17020	0
412	20250102	131400	19857010	17020	17020	17020	17020	0
413	20250102	131300	19857010	17020	17020	17020	17020	0
414	20250102	131200	19857010	17020	17020	17020	17020	0
415	20250102	131100	19857010	17020	17020	17020	17020	0
416	20250102	131000	19857010	17020	17020	17020	17020	0
417	20250102	130900	19857010	17020	17020	17020	17020	0
418	20250102	130800	19857010	17020	17020	17020	17020	0
419	20250102	130700	19857010	17020	17020	17020	17020	0
420	20250102	130600	19857010	17020	17020	17020	17020	0
421	20250102	130500	19857010	17020	17020	17020	17020	0
422	20250102	130400	19857010	17020	17020	17020	17020	1
423	20250102	130300	19839990	17020	17020	17020	17020	0
424	20250102	130200	19839990	17020	17020	17020	17020	1
425	20250102	130100	19822970	16900	16900	16900	16900	0
426	20250102	130000	19822970	16900	16900	16900	16900	0
427	20250102	125900	19822970	16900	16900	16900	16900	0
428	20250102	125800	19822970	16900	16900	16900	16900	0
429	20250102	125700	19822970	16900	16900	16900	16900	0
430	20250102	125600	19822970	16900	16900	16900	16900	0
431	20250102	125500	19822970	16900	16900	16900	16900	1
432	20250102	125400	19806070	17030	17030	17030	17030	0
433	20250102	125300	19806070	17030	17030	17030	17030	0
434	20250102	125200	19806070	17030	17030	17030	17030	0
435	20250102	125100	19806070	17030	17030	17030	17030	0
436	20250102	125000	19806070	17030	17030	17030	17030	0
437	20250102	124900	19806070	17030	17030	17030	17030	0
438	20250102	124800	19806070	17030	17030	17030	17030	0
439	20250102	124700	19806070	17030	17030	17030	17030	0
440	20250102	124600	19806070	17030	17030	17030	17030	0
441	20250102	124500	19806070	17030	17030	17030	17030	0
442	20250102	124400	19806070	17030	17030	17030	17030	1
443	20250102	124300	19789040	16900	16900	16900	16900	0
444	20250102	124200	19789040	16900	16900	16900	16900	0
445	20250102	124100	19789040	16900	16940	16940	16900	20
446	20250102	124000	19450960	17050	17050	17050	17050	0
447	20250102	123900	19450960	17050	17050	17050	17050	0
448	20250102	123800	19450960	17050	17050	17050	17050	0
449	20250102	123700	19450960	17050	17050	17050	17050	0
450	20250102	123600	19450960	17050	17050	17050	17050	0
451	20250102	123500	19450960	17050	17050	17050	17050	0
452	20250102	123400	19450960	17050	17050	17050	17050	0
453	20250102	123300	19450960	17050	17050	17050	17050	0
454	20250102	123200	19450960	17050	17050	17050	17050	0
455	20250102	123100	19450960	17050	17050	17050	17050	0
456	20250102	123000	19450960	17050	17050	17050	17050	0
457	20250102	122900	19450960	17050	17050	17050	17050	0
458	20250102	122800	19450960	17050	17050	17050	17050	0
459	20250102	122700	19450960	17050	17050	17050	17050	0
460	20250102	122600	19450960	17050	17050	17050	17050	0
461	20250102	122500	19450960	17050	16990	17050	16990	3
462	20250102	122400	19399930	16990	16990	16990	16990	1
463	20250102	122300	19382940	16960	16960	16960	16960	0
464	20250102	122200	19382940	16960	16960	16960	16960	0
465	20250102	122100	19382940	16960	16960	16960	16960	0
466	20250102	122000	19382940	16960	16960	16960	16960	0
467	20250102	121900	19382940	16960	16960	16960	16960	0
468	20250102	121800	19382940	16960	16960	16960	16960	0
469	20250102	121700	19382940	16960	16960	16960	16960	0
470	20250102	121600	19382940	16960	16990	16990	16960	9
471	20250102	121500	19230270	16960	16960	16960	16960	0
472	20250102	121400	19230270	16960	16960	16960	16960	0
473	20250102	121300	19230270	16960	16960	16960	16960	0
474	20250102	121200	19230270	16960	16960	16960	16960	0
475	20250102	121100	19230270	16960	16960	16960	16960	0
476	20250102	121000	19230270	16960	16960	16960	16960	0
477	20250102	120900	19230270	16960	16960	16960	16960	0
478	20250102	120800	19230270	16960	16960	16960	16960	0
479	20250102	120700	19230270	16960	16960	16960	16960	0
480	20250102	120600	19230270	16960	16960	16960	16960	0
481	20250102	120500	19230270	16960	16960	16960	16960	0
482	20250102	120400	19230270	16960	16960	16960	16960	0
483	20250102	120300	19230270	16960	16960	16960	16960	0
484	20250102	120200	19230270	16960	16960	16960	16960	0
485	20250102	120100	19230270	16960	16960	16960	16960	0
486	20250102	120000	19230270	16960	16960	16960	16960	0
487	20250102	115900	19230270	16960	16960	16960	16960	0
488	20250102	115800	19230270	16960	16960	16960	16960	0
489	20250102	115700	19230270	16960	16960	16960	16960	0
490	20250102	115600	19230270	16960	16960	16960	16960	0
491	20250102	115500	19230270	16960	16960	16960	16960	1
492	20250102	115400	19213310	16960	16960	16960	16960	0
493	20250102	115300	19213310	16960	16960	16960	16960	0
494	20250102	115200	19213310	16960	16960	16960	16960	0
495	20250102	115100	19213310	16960	16960	16960	16960	0
496	20250102	115000	19213310	16960	16960	16960	16960	0
497	20250102	114900	19213310	16960	16960	16960	16960	0
498	20250102	114800	19213310	16960	16960	16960	16960	0
499	20250102	114700	19213310	16960	16960	16960	16960	0
500	20250102	114600	19213310	16960	16960	16960	16960	0
501	20250102	114500	19213310	16960	16960	16960	16960	0
502	20250102	114400	19213310	16960	16960	16960	16960	0
503	20250102	114300	19213310	16960	16960	16960	16960	0
504	20250102	114200	19213310	16960	16960	16960	16960	0
505	20250102	114100	19213310	16960	16960	16960	16960	0
506	20250102	114000	19213310	16960	16960	16960	16960	0
507	20250102	113900	19213310	16960	16960	16960	16960	0
508	20250102	113800	19213310	16960	16960	16960	16960	23
509	20250102	113700	18823230	16950	16950	16950	16950	25
510	20250102	113600	18399480	16940	16940	16940	16940	29
511	20250102	113500	17908220	16850	16850	16850	16850	0
512	20250102	113400	17908220	16850	16850	16850	16850	0
513	20250102	113300	17908220	16850	16850	16850	16850	3
514	20250102	113200	17857670	16850	16850	16850	16850	0
515	20250102	113100	17857670	16850	16850	16850	16850	0
516	20250102	113000	17857670	16850	16850	16850	16850	0
517	20250102	112900	17857670	16850	16850	16850	16850	0
518	20250102	112800	17857670	16850	16850	16850	16850	0
519	20250102	112700	17857670	16850	16850	16850	16850	0
520	20250102	112600	17857670	16850	16850	16850	16850	0
521	20250102	112500	17857670	16850	16850	16850	16850	0
522	20250102	112400	17857670	16850	16850	16850	16850	0
523	20250102	112300	17857670	16850	16850	16850	16850	0
524	20250102	112200	17857670	16850	16850	16850	16850	0
525	20250102	112100	17857670	16850	16850	16850	16850	0
526	20250102	112000	17857670	16850	16850	16850	16850	0
527	20250102	111900	17857670	16850	16860	16860	16850	24
528	20250102	111800	17453090	16940	16940	16940	16940	0
529	20250102	111700	17453090	16940	16940	16940	16940	0
530	20250102	111600	17453090	16940	16940	16940	16940	1
531	20250102	111500	17436150	16940	16940	16940	16940	0
532	20250102	111400	17436150	16940	16940	16940	16940	0
533	20250102	111300	17436150	16940	16940	16940	16940	0
534	20250102	111200	17436150	16940	16940	16940	16940	0
535	20250102	111100	17436150	16940	16940	16940	16940	0
536	20250102	111000	17436150	16940	16940	16940	16940	0
537	20250102	110900	17436150	16940	16940	16940	16940	0
538	20250102	110800	17436150	16940	16940	16940	16940	0
539	20250102	110700	17436150	16940	16940	16940	16940	0
540	20250102	110600	17436150	16940	16940	16940	16940	0
541	20250102	110500	17436150	16940	16940	16940	16940	0
542	20250102	110400	17436150	16940	16940	16940	16940	0
543	20250102	110300	17436150	16940	16940	16940	16940	0
544	20250102	110200	17436150	16940	16940	16940	16940	0
545	20250102	110100	17436150	16940	16940	16940	16940	0
546	20250102	110000	17436150	16940	16940	16940	16940	0
547	20250102	105900	17436150	16940	16940	16940	16940	0
548	20250102	105800	17436150	16940	16940	16940	16940	0
549	20250102	105700	17436150	16940	16940	16940	16940	0
550	20250102	105600	17436150	16940	16940	16940	16940	0
551	20250102	105500	17436150	16940	16940	16940	16940	0
552	20250102	105400	17436150	16940	16940	16940	16940	0
553	20250102	105300	17436150	16940	16940	16940	16940	0
554	20250102	105200	17436150	16940	16940	16940	16940	0
555	20250102	105100	17436150	16940	16940	16940	16940	0
556	20250102	105000	17436150	16940	16940	16940	16940	0
557	20250102	104900	17436150	16940	16940	16940	16940	11
558	20250102	104800	17249810	16890	16890	16890	16890	2
559	20250102	104700	17216030	16940	16940	16940	16940	0
560	20250102	104600	17216030	16940	16940	16940	16940	0
561	20250102	104500	17216030	16940	16940	16940	16940	0
562	20250102	104400	17216030	16940	16940	16940	16940	0
563	20250102	104300	17216030	16940	16940	16940	16940	0
564	20250102	104200	17216030	16940	16940	16940	16940	0
565	20250102	104100	17216030	16940	16940	16940	16940	0
566	20250102	104000	17216030	16940	16940	16940	16940	0
567	20250102	103900	17216030	16940	16940	16940	16940	0
568	20250102	103800	17216030	16940	16940	16940	16940	0
569	20250102	103700	17216030	16940	16940	16940	16940	0
570	20250102	103600	17216030	16940	16940	16940	16940	0
571	20250102	103500	17216030	16940	16940	16940	16940	0
572	20250102	103400	17216030	16940	16940	16940	16940	0
573	20250102	103300	17216030	16940	16940	16940	16940	0
574	20250102	103200	17216030	16940	16940	16940	16940	2
575	20250102	103100	17182150	16830	16830	16830	16830	0
576	20250102	103000	17182150	16830	16830	16830	16830	0
577	20250102	102900	17182150	16830	16830	16830	16830	0
578	20250102	102800	17182150	16830	16880	16880	16830	719
579	20250102	102700	5070310	17070	17070	17070	17070	0
580	20250102	102600	5070310	17070	17070	17070	17070	0
581	20250102	102500	5070310	17070	17070	17070	17070	0
582	20250102	102400	5070310	17070	17070	17070	17070	0
583	20250102	102300	5070310	17070	17070	17070	17070	0
584	20250102	102200	5070310	17070	17070	17070	17070	0
585	20250102	102100	5070310	17070	17070	17070	17070	0
586	20250102	102000	5070310	17070	17070	17070	17070	1
587	20250102	101900	5053240	16970	16970	16970	16970	17
588	20250102	101800	4764750	16960	16960	16960	16960	20
589	20250102	101700	4425550	16960	16960	16960	16960	0
590	20250102	101600	4425550	16960	16960	16960	16960	0
591	20250102	101500	4425550	16960	16960	16960	16960	0
592	20250102	101400	4425550	16960	16960	16960	16960	0
593	20250102	101300	4425550	16960	16960	16960	16960	0
594	20250102	101200	4425550	16960	16960	16960	16960	50
595	20250102	101100	3577550	16970	16970	16970	16970	1
596	20250102	101000	3560580	16840	16840	16840	16840	0
597	20250102	100900	3560580	16840	16840	16840	16840	0
598	20250102	100800	3560580	16840	16840	16840	16840	0
599	20250102	100700	3560580	16840	16840	16840	16840	0
600	20250102	100600	3560580	16840	16840	16840	16840	0
601	20250102	100500	3560580	16840	17100	17100	16840	101
602	20250102	100400	1858900	16930	16930	16930	16930	69
603	20250102	100300	690730	16930	16930	16930	16930	0
604	20250102	100200	690730	16930	16840	16930	16840	20
605	20250102	100100	353750	16840	16830	16840	16830	20
606	20250102	100000	17100	17100	17100	17100	17100	1