KissMeData/140610/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	202000	159819080	17930	17930	17930	17930	76
3	20250102	201900	159819080	17930	17930	17930	17930	0
4	20250102	201800	159819080	17930	17930	17930	17930	0
5	20250102	201700	159819080	17930	17930	17930	17930	0
6	20250102	201600	159819080	17930	17930	17930	17930	0
7	20250102	201500	159819080	17930	17930	17930	17930	0
8	20250102	201400	159819080	17930	17930	17930	17930	0
9	20250102	201300	159819080	17930	17930	17930	17930	0
10	20250102	201200	159819080	17930	17930	17930	17930	0
11	20250102	201100	159819080	17930	17930	17930	17930	0
12	20250102	201000	159819080	17930	17930	17930	17930	0
13	20250102	200900	159819080	17930	17930	17930	17930	0
14	20250102	200800	159819080	17930	17930	17930	17930	0
15	20250102	200700	159819080	17930	17930	17930	17930	0
16	20250102	200600	159819080	17930	17930	17930	17930	0
17	20250102	200500	159819080	17930	17930	17930	17930	0
18	20250102	200400	159819080	17930	17930	17930	17930	0
19	20250102	200300	159819080	17930	17930	17930	17930	0
20	20250102	200200	159819080	17930	17930	17930	17930	0
21	20250102	200100	159819080	17930	17930	17930	17930	0
22	20250102	200000	159819080	17930	17930	17930	17930	0
23	20250102	195900	159819080	17930	17930	17930	17930	0
24	20250102	195800	159819080	17930	17930	17930	17930	0
25	20250102	195700	159819080	17930	17930	17930	17930	0
26	20250102	195600	159819080	17930	17930	17930	17930	0
27	20250102	195500	159819080	17930	17930	17930	17930	0
28	20250102	195400	159819080	17930	17930	17930	17930	0
29	20250102	195300	159819080	17930	17930	17930	17930	0
30	20250102	195200	159819080	17930	17930	17930	17930	0
31	20250102	195100	159819080	17930	17930	17930	17930	0
32	20250102	195000	159819080	17930	17930	17930	17930	76
33	20250102	194900	159819080	17930	17930	17930	17930	0
34	20250102	194800	159819080	17930	17930	17930	17930	0
35	20250102	194700	159819080	17930	17930	17930	17930	0
36	20250102	194600	159819080	17930	17930	17930	17930	0
37	20250102	194500	159819080	17930	17930	17930	17930	0
38	20250102	194400	159819080	17930	17930	17930	17930	0
39	20250102	194300	159819080	17930	17930	17930	17930	0
40	20250102	194200	159819080	17930	17930	17930	17930	0
41	20250102	194100	159819080	17930	17930	17930	17930	0
42	20250102	194000	159819080	17930	17930	17930	17930	0
43	20250102	193900	159819080	17930	17930	17930	17930	0
44	20250102	193800	159819080	17930	17930	17930	17930	0
45	20250102	193700	159819080	17930	17930	17930	17930	0
46	20250102	193600	159819080	17930	17930	17930	17930	0
47	20250102	193500	159819080	17930	17930	17930	17930	0
48	20250102	193400	159819080	17930	17930	17930	17930	0
49	20250102	193300	159819080	17930	17930	17930	17930	0
50	20250102	193200	159819080	17930	17930	17930	17930	0
51	20250102	193100	159819080	17930	17930	17930	17930	0
52	20250102	193000	159819080	17930	17930	17930	17930	0
53	20250102	192900	159819080	17930	17930	17930	17930	0
54	20250102	192800	159819080	17930	17930	17930	17930	0
55	20250102	192700	159819080	17930	17930	17930	17930	0
56	20250102	192600	159819080	17930	17930	17930	17930	0
57	20250102	192500	159819080	17930	17930	17930	17930	0
58	20250102	192400	159819080	17930	17930	17930	17930	0
59	20250102	192300	159819080	17930	17930	17930	17930	0
60	20250102	192200	159819080	17930	17930	17930	17930	0
61	20250102	192100	159819080	17930	17930	17930	17930	0
62	20250102	192000	159819080	17930	17930	17930	17930	76
63	20250102	191900	159819080	17930	17930	17930	17930	0
64	20250102	191800	159819080	17930	17930	17930	17930	0
65	20250102	191700	159819080	17930	17930	17930	17930	0
66	20250102	191600	159819080	17930	17930	17930	17930	0
67	20250102	191500	159819080	17930	17930	17930	17930	0
68	20250102	191400	159819080	17930	17930	17930	17930	0
69	20250102	191300	159819080	17930	17930	17930	17930	0
70	20250102	191200	159819080	17930	17930	17930	17930	0
71	20250102	191100	159819080	17930	17930	17930	17930	0
72	20250102	191000	159819080	17930	17930	17930	17930	0
73	20250102	190900	159819080	17930	17930	17930	17930	0
74	20250102	190800	159819080	17930	17930	17930	17930	0
75	20250102	190700	159819080	17930	17930	17930	17930	0
76	20250102	190600	159819080	17930	17930	17930	17930	0
77	20250102	190500	159819080	17930	17930	17930	17930	0
78	20250102	190400	159819080	17930	17930	17930	17930	0
79	20250102	190300	159819080	17930	17930	17930	17930	0
80	20250102	190200	159819080	17930	17930	17930	17930	0
81	20250102	190100	159819080	17930	17930	17930	17930	0
82	20250102	190000	159819080	17930	17930	17930	17930	0
83	20250102	185900	159819080	17930	17930	17930	17930	0
84	20250102	185800	159819080	17930	17930	17930	17930	0
85	20250102	185700	159819080	17930	17930	17930	17930	0
86	20250102	185600	159819080	17930	17930	17930	17930	0
87	20250102	185500	159819080	17930	17930	17930	17930	0
88	20250102	185400	159819080	17930	17930	17930	17930	0
89	20250102	185300	159819080	17930	17930	17930	17930	0
90	20250102	185200	159819080	17930	17930	17930	17930	0
91	20250102	185100	159819080	17930	17930	17930	17930	0
92	20250102	185000	159819080	17930	17930	17930	17930	76
93	20250102	184900	159819080	17930	17930	17930	17930	0
94	20250102	184800	159819080	17930	17930	17930	17930	0
95	20250102	184700	159819080	17930	17930	17930	17930	0
96	20250102	184600	159819080	17930	17930	17930	17930	0
97	20250102	184500	159819080	17930	17930	17930	17930	0
98	20250102	184400	159819080	17930	17930	17930	17930	0
99	20250102	184300	159819080	17930	17930	17930	17930	0
100	20250102	184200	159819080	17930	17930	17930	17930	0
101	20250102	184100	159819080	17930	17930	17930	17930	0
102	20250102	184000	159819080	17930	17930	17930	17930	0
103	20250102	183900	159819080	17930	17930	17930	17930	0
104	20250102	183800	159819080	17930	17930	17930	17930	0
105	20250102	183700	159819080	17930	17930	17930	17930	0
106	20250102	183600	159819080	17930	17930	17930	17930	0
107	20250102	183500	159819080	17930	17930	17930	17930	0
108	20250102	183400	159819080	17930	17930	17930	17930	0
109	20250102	183300	159819080	17930	17930	17930	17930	0
110	20250102	183200	159819080	17930	17930	17930	17930	0
111	20250102	183100	159819080	17930	17930	17930	17930	0
112	20250102	183000	159819080	17930	17930	17930	17930	0
113	20250102	182900	159819080	17930	17930	17930	17930	0
114	20250102	182800	159819080	17930	17930	17930	17930	0
115	20250102	182700	159819080	17930	17930	17930	17930	0
116	20250102	182600	159819080	17930	17930	17930	17930	0
117	20250102	182500	159819080	17930	17930	17930	17930	0
118	20250102	182400	159819080	17930	17930	17930	17930	0
119	20250102	182300	159819080	17930	17930	17930	17930	0
120	20250102	182200	159819080	17930	17930	17930	17930	0
121	20250102	182100	159819080	17930	17930	17930	17930	0
122	20250102	182000	159819080	17930	17930	17930	17930	76
123	20250102	181900	159819080	17930	17930	17930	17930	0
124	20250102	181800	159819080	17930	17930	17930	17930	0
125	20250102	181700	159819080	17930	17930	17930	17930	0
126	20250102	181600	159819080	17930	17930	17930	17930	0
127	20250102	181500	159819080	17930	17930	17930	17930	0
128	20250102	181400	159819080	17930	17930	17930	17930	0
129	20250102	181300	159819080	17930	17930	17930	17930	0
130	20250102	181200	159819080	17930	17930	17930	17930	0
131	20250102	181100	159819080	17930	17930	17930	17930	0
132	20250102	181000	159819080	17930	17930	17930	17930	0
133	20250102	180900	159819080	17930	17930	17930	17930	0
134	20250102	180800	159819080	17930	17930	17930	17930	0
135	20250102	180700	159819080	17930	17930	17930	17930	0
136	20250102	180600	159819080	17930	17930	17930	17930	0
137	20250102	180500	159819080	17930	17930	17930	17930	0
138	20250102	180400	159819080	17930	17930	17930	17930	0
139	20250102	180300	159819080	17930	17930	17930	17930	0
140	20250102	180200	159819080	17930	17930	17930	17930	0
141	20250102	180100	159819080	17930	17930	17930	17930	0
142	20250102	180000	159819080	17930	17930	17930	17930	0
143	20250102	175900	159819080	17930	17930	17930	17930	0
144	20250102	175800	159819080	17930	17930	17930	17930	0
145	20250102	175700	159819080	17930	17930	17930	17930	0
146	20250102	175600	159819080	17930	17930	17930	17930	0
147	20250102	175500	159819080	17930	17930	17930	17930	0
148	20250102	175400	159819080	17930	17930	17930	17930	0
149	20250102	175300	159819080	17930	17930	17930	17930	0
150	20250102	175200	159819080	17930	17930	17930	17930	0
151	20250102	175100	159819080	17930	17930	17930	17930	0
152	20250102	175000	159819080	17930	17930	17930	17930	76
153	20250102	174900	159819080	17930	17930	17930	17930	0
154	20250102	174800	159819080	17930	17930	17930	17930	0
155	20250102	174700	159819080	17930	17930	17930	17930	0
156	20250102	174600	159819080	17930	17930	17930	17930	0
157	20250102	174500	159819080	17930	17930	17930	17930	0
158	20250102	174400	159819080	17930	17930	17930	17930	0
159	20250102	174300	159819080	17930	17930	17930	17930	0
160	20250102	174200	159819080	17930	17930	17930	17930	0
161	20250102	174100	159819080	17930	17930	17930	17930	0
162	20250102	174000	159819080	17930	17930	17930	17930	0
163	20250102	173900	159819080	17930	17930	17930	17930	0
164	20250102	173800	159819080	17930	17930	17930	17930	0
165	20250102	173700	159819080	17930	17930	17930	17930	0
166	20250102	173600	159819080	17930	17930	17930	17930	0
167	20250102	173500	159819080	17930	17930	17930	17930	0
168	20250102	173400	159819080	17930	17930	17930	17930	0
169	20250102	173300	159819080	17930	17930	17930	17930	0
170	20250102	173200	159819080	17930	17930	17930	17930	0
171	20250102	173100	159819080	17930	17930	17930	17930	0
172	20250102	173000	159819080	17930	17930	17930	17930	0
173	20250102	172900	159819080	17930	17930	17930	17930	0
174	20250102	172800	159819080	17930	17930	17930	17930	0
175	20250102	172700	159819080	17930	17930	17930	17930	0
176	20250102	172600	159819080	17930	17930	17930	17930	0
177	20250102	172500	159819080	17930	17930	17930	17930	0
178	20250102	172400	159819080	17930	17930	17930	17930	0
179	20250102	172300	159819080	17930	17930	17930	17930	0
180	20250102	172200	159819080	17930	17930	17930	17930	0
181	20250102	172100	159819080	17930	17930	17930	17930	0
182	20250102	172000	159819080	17930	17930	17930	17930	76
183	20250102	171900	159819080	17930	17930	17930	17930	0
184	20250102	171800	159819080	17930	17930	17930	17930	0
185	20250102	171700	159819080	17930	17930	17930	17930	0
186	20250102	171600	159819080	17930	17930	17930	17930	0
187	20250102	171500	159819080	17930	17930	17930	17930	0
188	20250102	171400	159819080	17930	17930	17930	17930	0
189	20250102	171300	159819080	17930	17930	17930	17930	0
190	20250102	171200	159819080	17930	17930	17930	17930	0
191	20250102	171100	159819080	17930	17930	17930	17930	0
192	20250102	171000	159819080	17930	17930	17930	17930	0
193	20250102	170900	159819080	17930	17930	17930	17930	0
194	20250102	170800	159819080	17930	17930	17930	17930	0
195	20250102	170700	159819080	17930	17930	17930	17930	0
196	20250102	170600	159819080	17930	17930	17930	17930	0
197	20250102	170500	159819080	17930	17930	17930	17930	0
198	20250102	170400	159819080	17930	17930	17930	17930	0
199	20250102	170300	159819080	17930	17930	17930	17930	0
200	20250102	170200	159819080	17930	17930	17930	17930	0
201	20250102	170100	159819080	17930	17930	17930	17930	0
202	20250102	170000	159819080	17930	17930	17930	17930	0
203	20250102	165900	159819080	17930	17930	17930	17930	0
204	20250102	165800	159819080	17930	17930	17930	17930	0
205	20250102	165700	159819080	17930	17930	17930	17930	0
206	20250102	165600	159819080	17930	17930	17930	17930	0
207	20250102	165500	159819080	17930	17930	17930	17930	0
208	20250102	165400	159819080	17930	17930	17930	17930	0
209	20250102	165300	159819080	17930	17930	17930	17930	0
210	20250102	165200	159819080	17930	17930	17930	17930	0
211	20250102	165100	159819080	17930	17930	17930	17930	0
212	20250102	165000	159819080	17930	17930	17930	17930	76
213	20250102	164900	159819080	17930	17930	17930	17930	0
214	20250102	164800	159819080	17930	17930	17930	17930	0
215	20250102	164700	159819080	17930	17930	17930	17930	0
216	20250102	164600	159819080	17930	17930	17930	17930	0
217	20250102	164500	159819080	17930	17930	17930	17930	0
218	20250102	164400	159819080	17930	17930	17930	17930	0
219	20250102	164300	159819080	17930	17930	17930	17930	0
220	20250102	164200	159819080	17930	17930	17930	17930	0
221	20250102	164100	159819080	17930	17930	17930	17930	0
222	20250102	164000	159819080	17930	17930	17930	17930	0
223	20250102	163900	159819080	17930	17930	17930	17930	0
224	20250102	163800	159819080	17930	17930	17930	17930	0
225	20250102	163700	159819080	17930	17930	17930	17930	0
226	20250102	163600	159819080	17930	17930	17930	17930	0
227	20250102	163500	159819080	17930	17930	17930	17930	0
228	20250102	163400	159819080	17930	17930	17930	17930	0
229	20250102	163300	159819080	17930	17930	17930	17930	0
230	20250102	163200	159819080	17930	17930	17930	17930	0
231	20250102	163100	159819080	17930	17930	17930	17930	0
232	20250102	163000	159819080	17930	17930	17930	17930	0
233	20250102	162900	159819080	17930	17930	17930	17930	0
234	20250102	162800	159819080	17930	17930	17930	17930	0
235	20250102	162700	159819080	17930	17930	17930	17930	0
236	20250102	162600	159819080	17930	17930	17930	17930	0
237	20250102	162500	159819080	17930	17930	17930	17930	0
238	20250102	162400	159819080	17930	17930	17930	17930	0
239	20250102	162300	159819080	17930	17930	17930	17930	0
240	20250102	162200	159819080	17930	17930	17930	17930	0
241	20250102	162100	159819080	17930	17930	17930	17930	0
242	20250102	162000	159819080	17930	17930	17930	17930	76
243	20250102	161900	159819080	17930	17930	17930	17930	0
244	20250102	161800	159819080	17930	17930	17930	17930	0
245	20250102	161700	159819080	17930	17930	17930	17930	0
246	20250102	161600	159819080	17930	17930	17930	17930	0
247	20250102	161500	159819080	17930	17930	17930	17930	0
248	20250102	161400	159819080	17930	17930	17930	17930	0
249	20250102	161300	159819080	17930	17930	17930	17930	0
250	20250102	161200	159819080	17930	17930	17930	17930	0
251	20250102	161100	159819080	17930	17930	17930	17930	0
252	20250102	161000	159819080	17930	17930	17930	17930	0
253	20250102	160900	159819080	17930	17930	17930	17930	0
254	20250102	160800	159819080	17930	17930	17930	17930	0
255	20250102	160700	159819080	17930	17930	17930	17930	0
256	20250102	160600	159819080	17930	17930	17930	17930	0
257	20250102	160500	159819080	17930	17930	17930	17930	0
258	20250102	160400	159819080	17930	17930	17930	17930	0
259	20250102	160300	159819080	17930	17930	17930	17930	0
260	20250102	160200	159819080	17930	17930	17930	17930	0
261	20250102	160100	159819080	17930	17930	17930	17930	0
262	20250102	160000	159819080	17930	17930	17930	17930	0
263	20250102	155900	159819080	17930	17930	17930	17930	0
264	20250102	155800	159819080	17930	17930	17930	17930	0
265	20250102	155700	159819080	17930	17930	17930	17930	0
266	20250102	155600	159819080	17930	17930	17930	17930	0
267	20250102	155500	159819080	17930	17930	17930	17930	0
268	20250102	155400	159819080	17930	17930	17930	17930	0
269	20250102	155300	159819080	17930	17930	17930	17930	0
270	20250102	155200	159819080	17930	17930	17930	17930	0
271	20250102	155100	159819080	17930	17930	17930	17930	0
272	20250102	155000	159819080	17930	17930	17930	17930	76
273	20250102	154900	159819080	17930	17930	17930	17930	0
274	20250102	154800	159819080	17930	17930	17930	17930	0
275	20250102	154700	159819080	17930	17930	17930	17930	0
276	20250102	154600	159819080	17930	17930	17930	17930	0
277	20250102	154500	159819080	17930	17930	17930	17930	0
278	20250102	154400	159819080	17930	17930	17930	17930	0
279	20250102	154300	159819080	17930	17930	17930	17930	0
280	20250102	154200	159819080	17930	17930	17930	17930	0
281	20250102	154100	159819080	17930	17930	17930	17930	0
282	20250102	154000	159819080	17930	17930	17930	17930	0
283	20250102	153900	159819080	17930	17930	17930	17930	0
284	20250102	153800	159819080	17930	17930	17930	17930	0
285	20250102	153700	159819080	17930	17930	17930	17930	0
286	20250102	153600	159819080	17930	17930	17930	17930	0
287	20250102	153500	159819080	17930	17930	17930	17930	0
288	20250102	153400	159819080	17930	17930	17930	17930	0
289	20250102	153300	159819080	17930	17930	17930	17930	0
290	20250102	153200	159819080	17930	17930	17930	17930	0
291	20250102	153100	159819080	17930	17930	17930	17930	0
292	20250102	153000	159819080	17930	17930	17930	17930	76
293	20250102	152900	158456400	17940	17940	17940	17940	0
294	20250102	152800	158456400	17940	17940	17940	17940	0
295	20250102	152700	158456400	17940	17940	17940	17940	0
296	20250102	152600	158456400	17940	17940	17940	17940	0
297	20250102	152500	158456400	17940	17940	17940	17940	0
298	20250102	152400	158456400	17940	17940	17940	17940	0
299	20250102	152300	158456400	17940	17940	17940	17940	0
300	20250102	152200	158456400	17940	17940	17940	17940	0
301	20250102	152100	158456400	17940	17940	17940	17940	0
302	20250102	152000	158456400	17940	17940	17940	17940	0
303	20250102	151900	158456400	17940	17940	17940	17940	0
304	20250102	151800	158456400	17940	17940	17940	17940	0
305	20250102	151700	158456400	17940	17940	17940	17940	0
306	20250102	151600	158456400	17940	17940	17940	17940	0
307	20250102	151500	158456400	17940	17940	17940	17940	0
308	20250102	151400	158456400	17940	17940	17940	17940	0
309	20250102	151300	158456400	17940	17940	17940	17940	0
310	20250102	151200	158456400	17940	17940	17940	17940	0
311	20250102	151100	158456400	17940	17940	17940	17940	0
312	20250102	151000	158456400	17940	17940	17940	17940	0
313	20250102	150900	158456400	17940	17940	17940	17940	0
314	20250102	150800	158456400	17940	17940	17940	17940	0
315	20250102	150700	158456400	17940	17940	17940	17940	0
316	20250102	150600	158456400	17940	17940	17940	17940	0
317	20250102	150500	158456400	17940	17940	17940	17940	0
318	20250102	150400	158456400	17940	17940	17940	17940	0
319	20250102	150300	158456400	17940	17940	17940	17940	0
320	20250102	150200	158456400	17940	17940	17940	17940	0
321	20250102	150100	158456400	17940	17940	17940	17940	0
322	20250102	150000	158456400	17940	17940	17940	17940	0
323	20250102	145900	158456400	17940	17940	17940	17940	0
324	20250102	145800	158456400	17940	17940	17940	17940	0
325	20250102	145700	158456400	17940	17940	17940	17940	1
326	20250102	145600	158438460	17930	17930	17930	17930	50
327	20250102	145500	157541960	17940	17940	17940	17940	0
328	20250102	145400	157541960	17940	17940	17940	17940	0
329	20250102	145300	157541960	17940	17940	17940	17940	0
330	20250102	145200	157541960	17940	17940	17940	17940	0
331	20250102	145100	157541960	17940	17940	17940	17940	0
332	20250102	145000	157541960	17940	17940	17940	17940	0
333	20250102	144900	157541960	17940	17940	17940	17940	17
334	20250102	144800	157236980	17930	17930	17930	17930	50
335	20250102	144700	156340480	17730	17740	17740	17730	273
336	20250102	144600	151500120	17940	17940	17940	17940	1
337	20250102	144500	151482180	17730	17730	17730	17730	100
338	20250102	144400	149709180	17730	17730	17940	17730	301
339	20250102	144300	144372240	17940	17940	17940	17940	1
340	20250102	144200	144354300	17730	17730	17940	17730	530
341	20250102	144100	134957190	17730	17730	17730	17730	3
342	20250102	144000	134904000	17730	17730	17730	17730	0
343	20250102	143900	134904000	17730	17730	17730	17730	0
344	20250102	143800	134904000	17730	17730	17730	17730	0
345	20250102	143700	134904000	17730	17730	17730	17730	0
346	20250102	143600	134904000	17730	17730	17730	17730	0
347	20250102	143500	134904000	17730	17730	17730	17730	0
348	20250102	143400	134904000	17730	17730	17730	17730	17
349	20250102	143300	134602590	17730	17750	17750	17730	149
350	20250102	143200	131959540	17940	17940	17940	17940	0
351	20250102	143100	131959540	17940	17940	17940	17940	0
352	20250102	143000	131959540	17940	17940	17940	17940	0
353	20250102	142900	131959540	17940	17940	17940	17940	0
354	20250102	142800	131959540	17940	17940	17940	17940	0
355	20250102	142700	131959540	17940	17750	17940	17750	251
356	20250102	142600	127504100	17940	17940	17940	17940	0
357	20250102	142500	127504100	17940	17940	17940	17940	1
358	20250102	142400	127486160	17750	17750	17750	17750	0
359	20250102	142300	127486160	17750	17750	17750	17750	90
360	20250102	142200	125888660	17950	17950	17950	17950	0
361	20250102	142100	125888660	17950	17950	17950	17950	0
362	20250102	142000	125888660	17950	17950	17950	17950	3
363	20250102	141900	125834810	17960	17960	17960	17960	0
364	20250102	141800	125834810	17960	17960	17960	17960	0
365	20250102	141700	125834810	17960	17960	17960	17960	0
366	20250102	141600	125834810	17960	17960	17960	17960	0
367	20250102	141500	125834810	17960	17960	17960	17960	0
368	20250102	141400	125834810	17960	17960	17960	17960	0
369	20250102	141300	125834810	17960	17960	17960	17960	0
370	20250102	141200	125834810	17960	17960	17960	17960	0
371	20250102	141100	125834810	17960	17960	17960	17960	0
372	20250102	141000	125834810	17960	17960	17960	17960	0
373	20250102	140900	125834810	17960	17960	17960	17960	0
374	20250102	140800	125834810	17960	17960	17960	17960	0
375	20250102	140700	125834810	17960	17950	17960	17950	30
376	20250102	140600	125296110	17970	17970	17970	17970	0
377	20250102	140500	125296110	17970	17970	17970	17970	0
378	20250102	140400	125296110	17970	17970	17970	17970	0
379	20250102	140300	125296110	17970	17970	17970	17970	0
380	20250102	140200	125296110	17970	17970	17970	17970	0
381	20250102	140100	125296110	17970	17970	17970	17970	0
382	20250102	140000	125296110	17970	17970	17970	17970	0
383	20250102	135900	125296110	17970	17970	17970	17970	0
384	20250102	135800	125296110	17970	17970	17970	17970	0
385	20250102	135700	125296110	17970	17970	17970	17970	0
386	20250102	135600	125296110	17970	17970	17970	17970	0
387	20250102	135500	125296110	17970	17970	17970	17970	0
388	20250102	135400	125296110	17970	17970	17970	17970	0
389	20250102	135300	125296110	17970	17970	17970	17970	0
390	20250102	135200	125296110	17970	17970	17970	17970	0
391	20250102	135100	125296110	17970	17970	17970	17970	0
392	20250102	135000	125296110	17970	17970	17970	17970	0
393	20250102	134900	125296110	17970	17970	17970	17970	0
394	20250102	134800	125296110	17970	17970	17970	17970	0
395	20250102	134700	125296110	17970	17970	17970	17970	0
396	20250102	134600	125296110	17970	17970	17970	17970	0
397	20250102	134500	125296110	17970	17970	17970	17970	0
398	20250102	134400	125296110	17970	17970	17970	17970	0
399	20250102	134300	125296110	17970	17970	17970	17970	0
400	20250102	134200	125296110	17970	17970	17970	17970	0
401	20250102	134100	125296110	17970	17970	17970	17970	0
402	20250102	134000	125296110	17970	17970	17970	17970	0
403	20250102	133900	125296110	17970	17970	17970	17970	1
404	20250102	133800	125278140	17960	17960	17960	17960	0
405	20250102	133700	125278140	17960	17960	17960	17960	0
406	20250102	133600	125278140	17960	17960	17960	17960	0
407	20250102	133500	125278140	17960	17960	17960	17960	0
408	20250102	133400	125278140	17960	17960	17960	17960	0
409	20250102	133300	125278140	17960	17960	17960	17960	100
410	20250102	133200	123482140	17970	17970	17970	17970	0
411	20250102	133100	123482140	17970	17970	17970	17970	0
412	20250102	133000	123482140	17970	17970	17970	17970	0
413	20250102	132900	123482140	17970	17970	17970	17970	0
414	20250102	132800	123482140	17970	17970	17970	17970	0
415	20250102	132700	123482140	17970	17970	17970	17970	0
416	20250102	132600	123482140	17970	17970	17970	17970	0
417	20250102	132500	123482140	17970	17970	17970	17970	0
418	20250102	132400	123482140	17970	17970	17970	17970	0
419	20250102	132300	123482140	17970	17970	17970	17970	182
420	20250102	132200	120211600	17970	17960	17970	17960	105
421	20250102	132100	118325750	17970	17970	17970	17970	10
422	20250102	132000	118146050	17970	17970	17970	17970	0
423	20250102	131900	118146050	17970	17970	17970	17970	0
424	20250102	131800	118146050	17970	17970	17970	17970	0
425	20250102	131700	118146050	17970	17970	17970	17970	0
426	20250102	131600	118146050	17970	17970	17970	17970	0
427	20250102	131500	118146050	17970	17970	17970	17970	0
428	20250102	131400	118146050	17970	17950	17970	17950	100
429	20250102	131300	116350930	17950	17950	17950	17950	0
430	20250102	131200	116350930	17950	17950	17950	17950	0
431	20250102	131100	116350930	17950	17950	17950	17950	0
432	20250102	131000	116350930	17950	17950	17950	17950	1
433	20250102	130900	116332980	17950	17950	17950	17950	0
434	20250102	130800	116332980	17950	17950	17950	17950	0
435	20250102	130700	116332980	17950	17950	17950	17950	0
436	20250102	130600	116332980	17950	17950	17950	17950	10
437	20250102	130500	116153480	17980	17980	17980	17980	0
438	20250102	130400	116153480	17980	17980	17980	17980	0
439	20250102	130300	116153480	17980	17980	17980	17980	0
440	20250102	130200	116153480	17980	17980	17980	17980	0
441	20250102	130100	116153480	17980	17980	17980	17980	0
442	20250102	130000	116153480	17980	17980	17980	17980	0
443	20250102	125900	116153480	17980	17980	17980	17980	0
444	20250102	125800	116153480	17980	17980	17980	17980	0
445	20250102	125700	116153480	17980	17980	17980	17980	0
446	20250102	125600	116153480	17980	17980	17980	17980	0
447	20250102	125500	116153480	17980	17980	17980	17980	0
448	20250102	125400	116153480	17980	17980	17980	17980	0
449	20250102	125300	116153480	17980	17980	17980	17980	0
450	20250102	125200	116153480	17980	17980	17980	17980	0
451	20250102	125100	116153480	17980	17980	17980	17980	0
452	20250102	125000	116153480	17980	17980	17980	17980	0
453	20250102	124900	116153480	17980	17980	17980	17980	0
454	20250102	124800	116153480	17980	17980	17980	17980	0
455	20250102	124700	116153480	17980	17980	17980	17980	0
456	20250102	124600	116153480	17980	17980	17980	17980	0
457	20250102	124500	116153480	17980	17980	17980	17980	0
458	20250102	124400	116153480	17980	17980	17980	17980	0
459	20250102	124300	116153480	17980	17980	17980	17980	0
460	20250102	124200	116153480	17980	17980	17980	17980	0
461	20250102	124100	116153480	17980	17980	17980	17980	0
462	20250102	124000	116153480	17980	17980	17980	17980	0
463	20250102	123900	116153480	17980	17980	17980	17980	0
464	20250102	123800	116153480	17980	17980	17980	17980	0
465	20250102	123700	116153480	17980	17980	17980	17980	0
466	20250102	123600	116153480	17980	17980	17980	17980	0
467	20250102	123500	116153480	17980	17980	17980	17980	0
468	20250102	123400	116153480	17980	17980	17980	17980	0
469	20250102	123300	116153480	17980	17980	17980	17980	50
470	20250102	123200	115254480	17980	17980	17980	17980	1
471	20250102	123100	115236500	17610	17610	17610	17610	17
472	20250102	123000	114937130	17980	17980	17980	17980	0
473	20250102	122900	114937130	17980	17980	17980	17980	0
474	20250102	122800	114937130	17980	17980	17980	17980	0
475	20250102	122700	114937130	17980	17980	17990	17560	9
476	20250102	122600	114775720	18000	18000	18000	18000	0
477	20250102	122500	114775720	18000	17900	18000	17900	131
478	20250102	122400	112427920	17900	17900	17900	17900	0
479	20250102	122300	112427920	17900	17810	17970	17800	367
480	20250102	122200	105885540	17800	17800	17800	17800	0
481	20250102	122100	105885540	17800	17800	17800	17800	0
482	20250102	122000	105885540	17800	17800	17800	17800	0
483	20250102	121900	105885540	17800	17800	17800	17800	0
484	20250102	121800	105885540	17800	17800	17800	17800	0
485	20250102	121700	105885540	17800	17800	17800	17800	10
486	20250102	121600	105707540	17800	17700	17800	17700	286
487	20250102	121500	100633810	17500	17540	17540	17500	850
488	20250102	121400	85746930	17700	17700	17700	17700	0
489	20250102	121300	85746930	17700	17700	17700	17700	0
490	20250102	121200	85746930	17700	17700	17700	17700	0
491	20250102	121100	85746930	17700	17700	17700	17700	0
492	20250102	121000	85746930	17700	17700	17700	17700	1
493	20250102	120900	85729230	17720	17720	17720	17720	0
494	20250102	120800	85729230	17720	17720	17720	17720	0
495	20250102	120700	85729230	17720	17720	17720	17720	0
496	20250102	120600	85729230	17720	17720	17720	17720	0
497	20250102	120500	85729230	17720	17720	17720	17720	0
498	20250102	120400	85729230	17720	17720	17720	17720	0
499	20250102	120300	85729230	17720	17720	17720	17720	0
500	20250102	120200	85729230	17720	17720	17720	17720	0
501	20250102	120100	85729230	17720	17720	17720	17720	0
502	20250102	120000	85729230	17720	17720	17720	17720	0
503	20250102	115900	85729230	17720	17720	17720	17720	0
504	20250102	115800	85729230	17720	17720	17720	17720	0
505	20250102	115700	85729230	17720	17720	17720	17720	0
506	20250102	115600	85729230	17720	17720	17720	17720	0
507	20250102	115500	85729230	17720	17540	17720	17530	201
508	20250102	115400	82205400	17730	17730	17730	17730	0
509	20250102	115300	82205400	17730	17730	17730	17730	0
510	20250102	115200	82205400	17730	17730	17730	17730	0
511	20250102	115100	82205400	17730	17730	17730	17730	20
512	20250102	115000	81850800	17530	17540	17540	17530	92
513	20250102	114900	80237930	17740	17740	17740	17740	0
514	20250102	114800	80237930	17740	17740	17740	17740	20
515	20250102	114700	79883130	17740	17540	17740	17540	2
516	20250102	114600	79847850	17760	17760	17760	17760	0
517	20250102	114500	79847850	17760	17760	17760	17760	0
518	20250102	114400	79847850	17760	17760	17760	17760	0
519	20250102	114300	79847850	17760	17760	17760	17760	0
520	20250102	114200	79847850	17760	17760	17760	17760	0
521	20250102	114100	79847850	17760	17760	17760	17760	0
522	20250102	114000	79847850	17760	17760	17760	17760	0
523	20250102	113900	79847850	17760	17760	17760	17760	0
524	20250102	113800	79847850	17760	17760	17760	17760	0
525	20250102	113700	79847850	17760	17760	17760	17760	0
526	20250102	113600	79847850	17760	17760	17760	17760	0
527	20250102	113500	79847850	17760	17760	17760	17760	0
528	20250102	113400	79847850	17760	17760	17760	17760	0
529	20250102	113300	79847850	17760	17760	17760	17760	10
530	20250102	113200	79670250	17770	17770	17770	17770	0
531	20250102	113100	79670250	17770	17770	17770	17770	0
532	20250102	113000	79670250	17770	17770	17770	17770	17
533	20250102	112900	79368160	17770	17780	17780	17520	82
534	20250102	112800	77930260	17540	17620	17620	17540	24
535	20250102	112700	77508610	17780	17780	17780	17780	1
536	20250102	112600	77490830	17630	17630	17630	17630	100
537	20250102	112500	75727830	17800	17800	17800	17800	0
538	20250102	112400	75727830	17800	17800	17800	17800	0
539	20250102	112300	75727830	17800	17800	17800	17800	0
540	20250102	112200	75727830	17800	17800	17800	17800	0
541	20250102	112100	75727830	17800	17800	17800	17800	0
542	20250102	112000	75727830	17800	17800	17800	17800	0
543	20250102	111900	75727830	17800	17800	17800	17800	0
544	20250102	111800	75727830	17800	17800	17800	17800	0
545	20250102	111700	75727830	17800	17800	17800	17800	0
546	20250102	111600	75727830	17800	17800	17800	17800	0
547	20250102	111500	75727830	17800	17800	17800	17800	0
548	20250102	111400	75727830	17800	17800	17800	17800	0
549	20250102	111300	75727830	17800	17800	17800	17800	0
550	20250102	111200	75727830	17800	17780	17800	17780	100
551	20250102	111100	73949230	17820	17820	17820	17820	0
552	20250102	111000	73949230	17820	17820	17820	17820	0
553	20250102	110900	73949230	17820	17820	17820	17820	0
554	20250102	110800	73949230	17820	17820	17820	17820	0
555	20250102	110700	73949230	17820	17820	17820	17820	0
556	20250102	110600	73949230	17820	17820	17820	17820	0
557	20250102	110500	73949230	17820	17820	17820	17820	0
558	20250102	110400	73949230	17820	17820	17820	17820	0
559	20250102	110300	73949230	17820	17820	17820	17820	0
560	20250102	110200	73949230	17820	17820	17820	17820	0
561	20250102	110100	73949230	17820	17820	17820	17820	0
562	20250102	110000	73949230	17820	17820	17820	17820	0
563	20250102	105900	73949230	17820	17820	17820	17820	0
564	20250102	105800	73949230	17820	17820	17820	17820	0
565	20250102	105700	73949230	17820	17640	17820	17640	483
566	20250102	105600	65428930	17640	17640	17640	17640	61
567	20250102	105500	64352890	17660	17650	17660	17650	66
568	20250102	105400	63187930	17650	17650	17650	17650	19
569	20250102	105300	62852580	17650	17650	17650	17650	0
570	20250102	105200	62852580	17650	17650	17650	17650	0
571	20250102	105100	62852580	17650	17650	17650	17650	0
572	20250102	105000	62852580	17650	17650	17650	17650	50
573	20250102	104900	61970080	17660	17660	17660	17660	117
574	20250102	104800	59903860	17660	17730	17730	17660	10
575	20250102	104700	59726930	17750	17750	17750	17750	0
576	20250102	104600	59726930	17750	17750	17750	17750	0
577	20250102	104500	59726930	17750	17750	17750	17750	0
578	20250102	104400	59726930	17750	17790	17790	17750	5
579	20250102	104300	59638060	17800	17800	17800	17800	308
580	20250102	104200	54155660	17820	17820	17820	17820	0
581	20250102	104100	54155660	17820	17700	17820	17580	67
582	20250102	104000	52977110	17840	17840	17840	17840	0
583	20250102	103900	52977110	17840	17840	17840	17840	0
584	20250102	103800	52977110	17840	17840	17840	17840	0
585	20250102	103700	52977110	17840	17840	17840	17840	0
586	20250102	103600	52977110	17840	17840	17840	17840	0
587	20250102	103500	52977110	17840	17840	17840	17840	0
588	20250102	103400	52977110	17840	17840	17840	17840	0
589	20250102	103300	52977110	17840	17840	17840	17840	0
590	20250102	103200	52977110	17840	17840	17840	17840	0
591	20250102	103100	52977110	17840	17840	17840	17840	0
592	20250102	103000	52977110	17840	17850	17850	17840	21
593	20250102	102900	52602460	17520	17850	17850	17520	203
594	20250102	102800	49045570	17520	17870	17870	17520	383
595	20250102	102700	42298000	17880	17880	17880	17880	0
596	20250102	102600	42298000	17880	17880	17880	17880	0
597	20250102	102500	42298000	17880	17880	17880	17880	32
598	20250102	102400	41725840	17900	17900	17900	17900	167
599	20250102	102300	38736540	18000	18000	18000	18000	0
600	20250102	102200	38736540	18000	18000	18000	18000	1
601	20250102	102100	38718540	17550	18050	18070	17550	570
602	20250102	102000	28611570	18100	18100	18100	18100	0
603	20250102	101900	28611570	18100	18130	18130	17550	1003
604	20250102	101800	10994390	18130	18130	18130	18130	13
605	20250102	101700	10758700	18130	18130	18130	18130	1
606	20250102	101600	10740570	18000	18000	18000	18000	0
607	20250102	101500	10740570	18000	18150	18150	17950	8
608	20250102	101400	10596670	17550	17550	17550	17550	9
609	20250102	101300	10438720	17510	17510	17510	17510	0
610	20250102	101200	10438720	17510	17510	17510	17510	1
611	20250102	101100	10421210	18380	18380	18380	18380	0
612	20250102	101000	10421210	18380	18380	18380	18380	0
613	20250102	100900	10421210	18380	18380	18380	18380	0
614	20250102	100800	10421210	18380	18380	18380	18380	0
615	20250102	100700	10421210	18380	18380	18380	18380	0
616	20250102	100600	10421210	18380	18380	18380	18380	1
617	20250102	100500	10402830	18000	18450	18450	18000	93
618	20250102	100400	8706150	17200	18450	18500	17200	343
619	20250102	100300	2490330	18460	18460	18460	18460	50
620	20250102	100200	1567330	18470	18480	18480	18470	2
621	20250102	100100	1530380	18480	17900	18480	17900	75
622	20250102	100000	179000	17900	17900	17900	17900	10