KissMeData/072020/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194600	172373450	9850	9850	9850	9850	304
3	20250102	194500	172373450	9850	9850	9850	9850	0
4	20250102	194400	172373450	9850	9850	9850	9850	0
5	20250102	194300	172373450	9850	9850	9850	9850	0
6	20250102	194200	172373450	9850	9850	9850	9850	0
7	20250102	194100	172373450	9850	9850	9850	9850	0
8	20250102	194000	172373450	9850	9850	9850	9850	0
9	20250102	193900	172373450	9850	9850	9850	9850	0
10	20250102	193800	172373450	9850	9850	9850	9850	0
11	20250102	193700	172373450	9850	9850	9850	9850	0
12	20250102	193600	172373450	9850	9850	9850	9850	0
13	20250102	193500	172373450	9850	9850	9850	9850	0
14	20250102	193400	172373450	9850	9850	9850	9850	0
15	20250102	193300	172373450	9850	9850	9850	9850	0
16	20250102	193200	172373450	9850	9850	9850	9850	0
17	20250102	193100	172373450	9850	9850	9850	9850	0
18	20250102	193000	172373450	9850	9850	9850	9850	0
19	20250102	192900	172373450	9850	9850	9850	9850	0
20	20250102	192800	172373450	9850	9850	9850	9850	0
21	20250102	192700	172373450	9850	9850	9850	9850	0
22	20250102	192600	172373450	9850	9850	9850	9850	0
23	20250102	192500	172373450	9850	9850	9850	9850	0
24	20250102	192400	172373450	9850	9850	9850	9850	0
25	20250102	192300	172373450	9850	9850	9850	9850	0
26	20250102	192200	172373450	9850	9850	9850	9850	0
27	20250102	192100	172373450	9850	9850	9850	9850	0
28	20250102	192000	172373450	9850	9850	9850	9850	0
29	20250102	191900	172373450	9850	9850	9850	9850	0
30	20250102	191800	172373450	9850	9850	9850	9850	0
31	20250102	191700	172373450	9850	9850	9850	9850	0
32	20250102	191600	172373450	9850	9850	9850	9850	304
33	20250102	191500	172373450	9850	9850	9850	9850	0
34	20250102	191400	172373450	9850	9850	9850	9850	0
35	20250102	191300	172373450	9850	9850	9850	9850	0
36	20250102	191200	172373450	9850	9850	9850	9850	0
37	20250102	191100	172373450	9850	9850	9850	9850	0
38	20250102	191000	172373450	9850	9850	9850	9850	0
39	20250102	190900	172373450	9850	9850	9850	9850	0
40	20250102	190800	172373450	9850	9850	9850	9850	0
41	20250102	190700	172373450	9850	9850	9850	9850	0
42	20250102	190600	172373450	9850	9850	9850	9850	0
43	20250102	190500	172373450	9850	9850	9850	9850	0
44	20250102	190400	172373450	9850	9850	9850	9850	0
45	20250102	190300	172373450	9850	9850	9850	9850	0
46	20250102	190200	172373450	9850	9850	9850	9850	0
47	20250102	190100	172373450	9850	9850	9850	9850	0
48	20250102	190000	172373450	9850	9850	9850	9850	0
49	20250102	185900	172373450	9850	9850	9850	9850	0
50	20250102	185800	172373450	9850	9850	9850	9850	0
51	20250102	185700	172373450	9850	9850	9850	9850	0
52	20250102	185600	172373450	9850	9850	9850	9850	0
53	20250102	185500	172373450	9850	9850	9850	9850	0
54	20250102	185400	172373450	9850	9850	9850	9850	0
55	20250102	185300	172373450	9850	9850	9850	9850	0
56	20250102	185200	172373450	9850	9850	9850	9850	0
57	20250102	185100	172373450	9850	9850	9850	9850	0
58	20250102	185000	172373450	9850	9850	9850	9850	0
59	20250102	184900	172373450	9850	9850	9850	9850	0
60	20250102	184800	172373450	9850	9850	9850	9850	0
61	20250102	184700	172373450	9850	9850	9850	9850	0
62	20250102	184600	172373450	9850	9850	9850	9850	304
63	20250102	184500	172373450	9850	9850	9850	9850	0
64	20250102	184400	172373450	9850	9850	9850	9850	0
65	20250102	184300	172373450	9850	9850	9850	9850	0
66	20250102	184200	172373450	9850	9850	9850	9850	0
67	20250102	184100	172373450	9850	9850	9850	9850	0
68	20250102	184000	172373450	9850	9850	9850	9850	0
69	20250102	183900	172373450	9850	9850	9850	9850	0
70	20250102	183800	172373450	9850	9850	9850	9850	0
71	20250102	183700	172373450	9850	9850	9850	9850	0
72	20250102	183600	172373450	9850	9850	9850	9850	0
73	20250102	183500	172373450	9850	9850	9850	9850	0
74	20250102	183400	172373450	9850	9850	9850	9850	0
75	20250102	183300	172373450	9850	9850	9850	9850	0
76	20250102	183200	172373450	9850	9850	9850	9850	0
77	20250102	183100	172373450	9850	9850	9850	9850	0
78	20250102	183000	172373450	9850	9850	9850	9850	0
79	20250102	182900	172373450	9850	9850	9850	9850	0
80	20250102	182800	172373450	9850	9850	9850	9850	0
81	20250102	182700	172373450	9850	9850	9850	9850	0
82	20250102	182600	172373450	9850	9850	9850	9850	0
83	20250102	182500	172373450	9850	9850	9850	9850	0
84	20250102	182400	172373450	9850	9850	9850	9850	0
85	20250102	182300	172373450	9850	9850	9850	9850	0
86	20250102	182200	172373450	9850	9850	9850	9850	0
87	20250102	182100	172373450	9850	9850	9850	9850	0
88	20250102	182000	172373450	9850	9850	9850	9850	0
89	20250102	181900	172373450	9850	9850	9850	9850	0
90	20250102	181800	172373450	9850	9850	9850	9850	0
91	20250102	181700	172373450	9850	9850	9850	9850	0
92	20250102	181600	172373450	9850	9850	9850	9850	304
93	20250102	181500	172373450	9850	9850	9850	9850	0
94	20250102	181400	172373450	9850	9850	9850	9850	0
95	20250102	181300	172373450	9850	9850	9850	9850	0
96	20250102	181200	172373450	9850	9850	9850	9850	0
97	20250102	181100	172373450	9850	9850	9850	9850	0
98	20250102	181000	172373450	9850	9850	9850	9850	0
99	20250102	180900	172373450	9850	9850	9850	9850	0
100	20250102	180800	172373450	9850	9850	9850	9850	0
101	20250102	180700	172373450	9850	9850	9850	9850	0
102	20250102	180600	172373450	9850	9850	9850	9850	0
103	20250102	180500	172373450	9850	9850	9850	9850	0
104	20250102	180400	172373450	9850	9850	9850	9850	0
105	20250102	180300	172373450	9850	9850	9850	9850	0
106	20250102	180200	172373450	9850	9850	9850	9850	0
107	20250102	180100	172373450	9850	9850	9850	9850	0
108	20250102	180000	172373450	9850	9850	9850	9850	0
109	20250102	175900	172373450	9850	9850	9850	9850	0
110	20250102	175800	172373450	9850	9850	9850	9850	0
111	20250102	175700	172373450	9850	9850	9850	9850	0
112	20250102	175600	172373450	9850	9850	9850	9850	0
113	20250102	175500	172373450	9850	9850	9850	9850	0
114	20250102	175400	172373450	9850	9850	9850	9850	0
115	20250102	175300	172373450	9850	9850	9850	9850	0
116	20250102	175200	172373450	9850	9850	9850	9850	0
117	20250102	175100	172373450	9850	9850	9850	9850	0
118	20250102	175000	172373450	9850	9850	9850	9850	0
119	20250102	174900	172373450	9850	9850	9850	9850	0
120	20250102	174800	172373450	9850	9850	9850	9850	0
121	20250102	174700	172373450	9850	9850	9850	9850	0
122	20250102	174600	172373450	9850	9850	9850	9850	304
123	20250102	174500	172373450	9850	9850	9850	9850	0
124	20250102	174400	172373450	9850	9850	9850	9850	0
125	20250102	174300	172373450	9850	9850	9850	9850	0
126	20250102	174200	172373450	9850	9850	9850	9850	0
127	20250102	174100	172373450	9850	9850	9850	9850	0
128	20250102	174000	172373450	9850	9850	9850	9850	0
129	20250102	173900	172373450	9850	9850	9850	9850	0
130	20250102	173800	172373450	9850	9850	9850	9850	0
131	20250102	173700	172373450	9850	9850	9850	9850	0
132	20250102	173600	172373450	9850	9850	9850	9850	0
133	20250102	173500	172373450	9850	9850	9850	9850	0
134	20250102	173400	172373450	9850	9850	9850	9850	0
135	20250102	173300	172373450	9850	9850	9850	9850	0
136	20250102	173200	172373450	9850	9850	9850	9850	0
137	20250102	173100	172373450	9850	9850	9850	9850	0
138	20250102	173000	172373450	9850	9850	9850	9850	0
139	20250102	172900	172373450	9850	9850	9850	9850	0
140	20250102	172800	172373450	9850	9850	9850	9850	0
141	20250102	172700	172373450	9850	9850	9850	9850	0
142	20250102	172600	172373450	9850	9850	9850	9850	0
143	20250102	172500	172373450	9850	9850	9850	9850	0
144	20250102	172400	172373450	9850	9850	9850	9850	0
145	20250102	172300	172373450	9850	9850	9850	9850	0
146	20250102	172200	172373450	9850	9850	9850	9850	0
147	20250102	172100	172373450	9850	9850	9850	9850	0
148	20250102	172000	172373450	9850	9850	9850	9850	0
149	20250102	171900	172373450	9850	9850	9850	9850	0
150	20250102	171800	172373450	9850	9850	9850	9850	0
151	20250102	171700	172373450	9850	9850	9850	9850	0
152	20250102	171600	172373450	9850	9850	9850	9850	304
153	20250102	171500	172373450	9850	9850	9850	9850	0
154	20250102	171400	172373450	9850	9850	9850	9850	0
155	20250102	171300	172373450	9850	9850	9850	9850	0
156	20250102	171200	172373450	9850	9850	9850	9850	0
157	20250102	171100	172373450	9850	9850	9850	9850	0
158	20250102	171000	172373450	9850	9850	9850	9850	0
159	20250102	170900	172373450	9850	9850	9850	9850	0
160	20250102	170800	172373450	9850	9850	9850	9850	0
161	20250102	170700	172373450	9850	9850	9850	9850	0
162	20250102	170600	172373450	9850	9850	9850	9850	0
163	20250102	170500	172373450	9850	9850	9850	9850	0
164	20250102	170400	172373450	9850	9850	9850	9850	0
165	20250102	170300	172373450	9850	9850	9850	9850	0
166	20250102	170200	172373450	9850	9850	9850	9850	0
167	20250102	170100	172373450	9850	9850	9850	9850	0
168	20250102	170000	172373450	9850	9850	9850	9850	0
169	20250102	165900	172373450	9850	9850	9850	9850	0
170	20250102	165800	172373450	9850	9850	9850	9850	0
171	20250102	165700	172373450	9850	9850	9850	9850	0
172	20250102	165600	172373450	9850	9850	9850	9850	0
173	20250102	165500	172373450	9850	9850	9850	9850	0
174	20250102	165400	172373450	9850	9850	9850	9850	0
175	20250102	165300	172373450	9850	9850	9850	9850	0
176	20250102	165200	172373450	9850	9850	9850	9850	0
177	20250102	165100	172373450	9850	9850	9850	9850	0
178	20250102	165000	172373450	9850	9850	9850	9850	0
179	20250102	164900	172373450	9850	9850	9850	9850	0
180	20250102	164800	172373450	9850	9850	9850	9850	0
181	20250102	164700	172373450	9850	9850	9850	9850	0
182	20250102	164600	172373450	9850	9850	9850	9850	304
183	20250102	164500	172373450	9850	9850	9850	9850	0
184	20250102	164400	172373450	9850	9850	9850	9850	0
185	20250102	164300	172373450	9850	9850	9850	9850	0
186	20250102	164200	172373450	9850	9850	9850	9850	0
187	20250102	164100	172373450	9850	9850	9850	9850	0
188	20250102	164000	172373450	9850	9850	9850	9850	0
189	20250102	163900	172373450	9850	9850	9850	9850	0
190	20250102	163800	172373450	9850	9850	9850	9850	0
191	20250102	163700	172373450	9850	9850	9850	9850	0
192	20250102	163600	172373450	9850	9850	9850	9850	0
193	20250102	163500	172373450	9850	9850	9850	9850	0
194	20250102	163400	172373450	9850	9850	9850	9850	0
195	20250102	163300	172373450	9850	9850	9850	9850	0
196	20250102	163200	172373450	9850	9850	9850	9850	0
197	20250102	163100	172373450	9850	9850	9850	9850	0
198	20250102	163000	172373450	9850	9850	9850	9850	0
199	20250102	162900	172373450	9850	9850	9850	9850	0
200	20250102	162800	172373450	9850	9850	9850	9850	0
201	20250102	162700	172373450	9850	9850	9850	9850	0
202	20250102	162600	172373450	9850	9850	9850	9850	0
203	20250102	162500	172373450	9850	9850	9850	9850	0
204	20250102	162400	172373450	9850	9850	9850	9850	0
205	20250102	162300	172373450	9850	9850	9850	9850	0
206	20250102	162200	172373450	9850	9850	9850	9850	0
207	20250102	162100	172373450	9850	9850	9850	9850	0
208	20250102	162000	172373450	9850	9850	9850	9850	0
209	20250102	161900	172373450	9850	9850	9850	9850	0
210	20250102	161800	172373450	9850	9850	9850	9850	0
211	20250102	161700	172373450	9850	9850	9850	9850	0
212	20250102	161600	172373450	9850	9850	9850	9850	304
213	20250102	161500	172373450	9850	9850	9850	9850	0
214	20250102	161400	172373450	9850	9850	9850	9850	0
215	20250102	161300	172373450	9850	9850	9850	9850	0
216	20250102	161200	172373450	9850	9850	9850	9850	0
217	20250102	161100	172373450	9850	9850	9850	9850	0
218	20250102	161000	172373450	9850	9850	9850	9850	0
219	20250102	160900	172373450	9850	9850	9850	9850	0
220	20250102	160800	172373450	9850	9850	9850	9850	0
221	20250102	160700	172373450	9850	9850	9850	9850	0
222	20250102	160600	172373450	9850	9850	9850	9850	0
223	20250102	160500	172373450	9850	9850	9850	9850	0
224	20250102	160400	172373450	9850	9850	9850	9850	0
225	20250102	160300	172373450	9850	9850	9850	9850	0
226	20250102	160200	172373450	9850	9850	9850	9850	0
227	20250102	160100	172373450	9850	9850	9850	9850	0
228	20250102	160000	172373450	9850	9850	9850	9850	0
229	20250102	155900	172373450	9850	9850	9850	9850	0
230	20250102	155800	172373450	9850	9850	9850	9850	0
231	20250102	155700	172373450	9850	9850	9850	9850	0
232	20250102	155600	172373450	9850	9850	9850	9850	0
233	20250102	155500	172373450	9850	9850	9850	9850	0
234	20250102	155400	172373450	9850	9850	9850	9850	0
235	20250102	155300	172373450	9850	9850	9850	9850	0
236	20250102	155200	172373450	9850	9850	9850	9850	0
237	20250102	155100	172373450	9850	9850	9850	9850	0
238	20250102	155000	172373450	9850	9850	9850	9850	0
239	20250102	154900	172373450	9850	9850	9850	9850	0
240	20250102	154800	172373450	9850	9850	9850	9850	0
241	20250102	154700	172373450	9850	9850	9850	9850	0
242	20250102	154600	172373450	9850	9850	9850	9850	304
243	20250102	154500	172373450	9850	9850	9850	9850	0
244	20250102	154400	172373450	9850	9850	9850	9850	0
245	20250102	154300	172373450	9850	9850	9850	9850	0
246	20250102	154200	172373450	9850	9850	9850	9850	0
247	20250102	154100	172373450	9850	9850	9850	9850	0
248	20250102	154000	172373450	9850	9850	9850	9850	0
249	20250102	153900	172373450	9850	9850	9850	9850	0
250	20250102	153800	172373450	9850	9850	9850	9850	0
251	20250102	153700	172373450	9850	9850	9850	9850	0
252	20250102	153600	172373450	9850	9850	9850	9850	0
253	20250102	153500	172373450	9850	9850	9850	9850	0
254	20250102	153400	172373450	9850	9850	9850	9850	0
255	20250102	153300	172373450	9850	9850	9850	9850	0
256	20250102	153200	172373450	9850	9850	9850	9850	0
257	20250102	153100	172373450	9850	9850	9850	9850	0
258	20250102	153000	172373450	9850	9850	9850	9850	304
259	20250102	152900	169379050	9850	9850	9850	9850	0
260	20250102	152800	169379050	9850	9850	9850	9850	0
261	20250102	152700	169379050	9850	9850	9850	9850	0
262	20250102	152600	169379050	9850	9850	9850	9850	0
263	20250102	152500	169379050	9850	9850	9850	9850	0
264	20250102	152400	169379050	9850	9850	9850	9850	0
265	20250102	152300	169379050	9850	9850	9850	9850	0
266	20250102	152200	169379050	9850	9850	9850	9850	0
267	20250102	152100	169379050	9850	9850	9850	9850	0
268	20250102	152000	169379050	9850	9850	9850	9850	0
269	20250102	151900	169379050	9850	9850	9850	9850	1
270	20250102	151800	169369200	9790	9790	9790	9790	0
271	20250102	151700	169369200	9790	9790	9790	9790	0
272	20250102	151600	169369200	9790	9790	9790	9790	0
273	20250102	151500	169369200	9790	9790	9790	9790	249
274	20250102	151400	166931490	9800	9840	9850	9800	81
275	20250102	151300	166135640	9840	9800	9840	9800	159
276	20250102	151200	164573940	9800	9800	9800	9800	60
277	20250102	151100	163985940	9800	9820	9820	9800	429
278	20250102	151000	159776150	9820	9820	9820	9820	108
279	20250102	150900	158715590	9810	9820	9820	9810	55
280	20250102	150800	158175600	9850	9850	9850	9850	0
281	20250102	150700	158175600	9850	9850	9850	9850	366
282	20250102	150600	154570500	9830	9810	9830	9810	400
283	20250102	150500	150642440	9800	9790	9800	9790	878
284	20250102	150400	142042820	9750	9750	9750	9750	42
285	20250102	150300	141633320	9780	9780	9780	9780	0
286	20250102	150200	141633320	9780	9780	9780	9780	10
287	20250102	150100	141535520	9780	9780	9780	9780	322
288	20250102	150000	138386360	9780	9780	9780	9780	0
289	20250102	145900	138386360	9780	9780	9780	9780	0
290	20250102	145800	138386360	9780	9780	9780	9780	0
291	20250102	145700	138386360	9780	9780	9780	9780	0
292	20250102	145600	138386360	9780	9780	9780	9780	62
293	20250102	145500	137780000	9790	9790	9790	9790	0
294	20250102	145400	137780000	9790	9790	9790	9790	0
295	20250102	145300	137780000	9790	9790	9790	9790	0
296	20250102	145200	137780000	9790	9790	9790	9790	0
297	20250102	145100	137780000	9790	9790	9790	9790	5
298	20250102	145000	137731050	9720	9720	9720	9720	0
299	20250102	144900	137731050	9720	9720	9720	9720	0
300	20250102	144800	137731050	9720	9730	9730	9720	165
301	20250102	144700	136126980	9720	9720	9720	9720	0
302	20250102	144600	136126980	9720	9720	9720	9720	0
303	20250102	144500	136126980	9720	9720	9720	9720	0
304	20250102	144400	136126980	9720	9720	9720	9720	0
305	20250102	144300	136126980	9720	9720	9720	9720	0
306	20250102	144200	136126980	9720	9760	9760	9720	3000
307	20250102	144100	106936640	9760	9760	9760	9760	0
308	20250102	144000	106936640	9760	9760	9760	9760	0
309	20250102	143900	106936640	9760	9760	9760	9760	0
310	20250102	143800	106936640	9760	9760	9760	9760	0
311	20250102	143700	106936640	9760	9760	9760	9760	0
312	20250102	143600	106936640	9760	9760	9760	9760	35
313	20250102	143500	106595040	9740	9740	9740	9740	0
314	20250102	143400	106595040	9740	9740	9740	9740	5
315	20250102	143300	106546340	9750	9750	9750	9750	91
316	20250102	143200	105659090	9750	9750	9750	9750	1
317	20250102	143100	105649340	9750	9750	9750	9750	0
318	20250102	143000	105649340	9750	9750	9750	9750	0
319	20250102	142900	105649340	9750	9750	9750	9750	44
320	20250102	142800	105220340	9760	9760	9760	9760	0
321	20250102	142700	105220340	9760	9760	9760	9760	0
322	20250102	142600	105220340	9760	9760	9760	9760	276
323	20250102	142500	102526580	9760	9760	9760	9760	0
324	20250102	142400	102526580	9760	9760	9760	9760	0
325	20250102	142300	102526580	9760	9760	9760	9760	0
326	20250102	142200	102526580	9760	9760	9760	9760	0
327	20250102	142100	102526580	9760	9760	9760	9760	0
328	20250102	142000	102526580	9760	9760	9760	9760	0
329	20250102	141900	102526580	9760	9760	9760	9760	0
330	20250102	141800	102526580	9760	9760	9760	9760	0
331	20250102	141700	102526580	9760	9760	9760	9760	5
332	20250102	141600	102477780	9750	9750	9750	9750	49
333	20250102	141500	102000030	9750	9750	9750	9750	0
334	20250102	141400	102000030	9750	9750	9750	9750	0
335	20250102	141300	102000030	9750	9750	9750	9750	0
336	20250102	141200	102000030	9750	9750	9750	9750	0
337	20250102	141100	102000030	9750	9750	9750	9750	0
338	20250102	141000	102000030	9750	9750	9750	9750	0
339	20250102	140900	102000030	9750	9750	9750	9750	0
340	20250102	140800	102000030	9750	9750	9750	9750	0
341	20250102	140700	102000030	9750	9750	9750	9750	0
342	20250102	140600	102000030	9750	9750	9750	9750	0
343	20250102	140500	102000030	9750	9750	9750	9750	80
344	20250102	140400	101220030	9730	9730	9730	9730	0
345	20250102	140300	101220030	9730	9730	9730	9730	0
346	20250102	140200	101220030	9730	9730	9730	9730	0
347	20250102	140100	101220030	9730	9730	9730	9730	0
348	20250102	140000	101220030	9730	9730	9730	9730	0
349	20250102	135900	101220030	9730	9730	9730	9730	0
350	20250102	135800	101220030	9730	9730	9730	9730	0
351	20250102	135700	101220030	9730	9730	9730	9730	0
352	20250102	135600	101220030	9730	9730	9730	9730	0
353	20250102	135500	101220030	9730	9730	9730	9730	0
354	20250102	135400	101220030	9730	9730	9730	9730	0
355	20250102	135300	101220030	9730	9730	9730	9730	0
356	20250102	135200	101220030	9730	9730	9730	9730	0
357	20250102	135100	101220030	9730	9730	9730	9730	226
358	20250102	135000	99021050	9750	9750	9750	9750	10
359	20250102	134900	98923550	9750	9750	9750	9750	0
360	20250102	134800	98923550	9750	9750	9750	9750	0
361	20250102	134700	98923550	9750	9750	9750	9750	0
362	20250102	134600	98923550	9750	9750	9750	9750	0
363	20250102	134500	98923550	9750	9750	9750	9750	0
364	20250102	134400	98923550	9750	9750	9750	9750	0
365	20250102	134300	98923550	9750	9750	9750	9750	0
366	20250102	134200	98923550	9750	9750	9750	9750	0
367	20250102	134100	98923550	9750	9750	9750	9750	0
368	20250102	134000	98923550	9750	9750	9750	9750	0
369	20250102	133900	98923550	9750	9750	9750	9750	0
370	20250102	133800	98923550	9750	9750	9750	9750	0
371	20250102	133700	98923550	9750	9750	9750	9750	0
372	20250102	133600	98923550	9750	9750	9750	9750	0
373	20250102	133500	98923550	9750	9750	9750	9750	0
374	20250102	133400	98923550	9750	9750	9750	9750	0
375	20250102	133300	98923550	9750	9750	9750	9750	0
376	20250102	133200	98923550	9750	9750	9750	9750	0
377	20250102	133100	98923550	9750	9750	9750	9750	0
378	20250102	133000	98923550	9750	9750	9750	9750	0
379	20250102	132900	98923550	9750	9750	9750	9750	0
380	20250102	132800	98923550	9750	9750	9750	9750	0
381	20250102	132700	98923550	9750	9740	9750	9740	14
382	20250102	132600	98787090	9750	9750	9750	9750	0
383	20250102	132500	98787090	9750	9750	9750	9750	10
384	20250102	132400	98689590	9730	9730	9730	9730	0
385	20250102	132300	98689590	9730	9740	9740	9730	76
386	20250102	132200	97950100	9750	9750	9750	9750	0
387	20250102	132100	97950100	9750	9750	9750	9750	5
388	20250102	132000	97901350	9760	9760	9760	9760	0
389	20250102	131900	97901350	9760	9760	9760	9760	0
390	20250102	131800	97901350	9760	9760	9760	9760	0
391	20250102	131700	97901350	9760	9760	9760	9760	0
392	20250102	131600	97901350	9760	9760	9760	9760	0
393	20250102	131500	97901350	9760	9760	9760	9760	0
394	20250102	131400	97901350	9760	9760	9760	9760	0
395	20250102	131300	97901350	9760	9760	9760	9760	0
396	20250102	131200	97901350	9760	9760	9760	9760	0
397	20250102	131100	97901350	9760	9760	9760	9760	10
398	20250102	131000	97803750	9760	9760	9760	9760	0
399	20250102	130900	97803750	9760	9760	9760	9760	0
400	20250102	130800	97803750	9760	9760	9760	9760	1
401	20250102	130700	97793990	9710	9710	9710	9710	0
402	20250102	130600	97793990	9710	9710	9710	9710	0
403	20250102	130500	97793990	9710	9750	9750	9710	300
404	20250102	130400	94880580	9750	9750	9750	9750	0
405	20250102	130300	94880580	9750	9750	9750	9750	0
406	20250102	130200	94880580	9750	9750	9750	9750	0
407	20250102	130100	94880580	9750	9750	9750	9750	0
408	20250102	130000	94880580	9750	9750	9750	9750	0
409	20250102	125900	94880580	9750	9750	9750	9750	0
410	20250102	125800	94880580	9750	9750	9750	9750	0
411	20250102	125700	94880580	9750	9750	9750	9750	0
412	20250102	125600	94880580	9750	9750	9750	9750	0
413	20250102	125500	94880580	9750	9750	9750	9750	0
414	20250102	125400	94880580	9750	9750	9750	9750	0
415	20250102	125300	94880580	9750	9750	9750	9750	0
416	20250102	125200	94880580	9750	9750	9750	9750	16
417	20250102	125100	94724580	9720	9720	9720	9720	254
418	20250102	125000	92255700	9720	9720	9720	9720	212
419	20250102	124900	90195060	9720	9720	9720	9720	29
420	20250102	124800	89913180	9710	9710	9710	9710	0
421	20250102	124700	89913180	9710	9710	9710	9710	0
422	20250102	124600	89913180	9710	9720	9720	9710	11
423	20250102	124500	89806360	9720	9720	9720	9720	26
424	20250102	124400	89553640	9720	9720	9720	9720	0
425	20250102	124300	89553640	9720	9720	9720	9720	20
426	20250102	124200	89359240	9720	9720	9720	9720	1
427	20250102	124100	89349520	9720	9720	9720	9720	93
428	20250102	124000	88445560	9720	9720	9720	9720	0
429	20250102	123900	88445560	9720	9720	9720	9720	0
430	20250102	123800	88445560	9720	9720	9720	9720	0
431	20250102	123700	88445560	9720	9720	9720	9720	0
432	20250102	123600	88445560	9720	9720	9720	9720	200
433	20250102	123500	86501560	9720	9720	9720	9720	0
434	20250102	123400	86501560	9720	9720	9720	9720	0
435	20250102	123300	86501560	9720	9730	9730	9720	51
436	20250102	123200	86005830	9720	9720	9720	9720	0
437	20250102	123100	86005830	9720	9720	9720	9720	0
438	20250102	123000	86005830	9720	9720	9720	9720	0
439	20250102	122900	86005830	9720	9720	9720	9720	0
440	20250102	122800	86005830	9720	9720	9720	9720	0
441	20250102	122700	86005830	9720	9720	9720	9720	0
442	20250102	122600	86005830	9720	9720	9720	9720	0
443	20250102	122500	86005830	9720	9730	9730	9720	141
444	20250102	122400	84634800	9730	9730	9730	9730	128
445	20250102	122300	83389360	9730	9730	9730	9730	4
446	20250102	122200	83350440	9730	9730	9730	9730	10
447	20250102	122100	83253140	9730	9730	9730	9730	0
448	20250102	122000	83253140	9730	9730	9730	9730	0
449	20250102	121900	83253140	9730	9730	9730	9720	36
450	20250102	121800	82903150	9730	9730	9730	9730	149
451	20250102	121700	81453380	9730	9730	9730	9730	0
452	20250102	121600	81453380	9730	9730	9730	9730	0
453	20250102	121500	81453380	9730	9730	9730	9730	0
454	20250102	121400	81453380	9730	9730	9730	9730	7
455	20250102	121300	81385270	9730	9730	9730	9730	1
456	20250102	121200	81375540	9720	9720	9720	9720	0
457	20250102	121100	81375540	9720	9720	9720	9720	258
458	20250102	121000	78867780	9730	9730	9730	9730	0
459	20250102	120900	78867780	9730	9730	9730	9730	0
460	20250102	120800	78867780	9730	9730	9730	9730	1
461	20250102	120700	78858050	9730	9730	9730	9730	10
462	20250102	120600	78760750	9730	9730	9730	9730	0
463	20250102	120500	78760750	9730	9730	9730	9730	0
464	20250102	120400	78760750	9730	9730	9730	9730	10
465	20250102	120300	78663450	9720	9720	9720	9720	0
466	20250102	120200	78663450	9720	9730	9730	9720	1054
467	20250102	120100	68418030	9740	9740	9740	9740	0
468	20250102	120000	68418030	9740	9740	9740	9740	0
469	20250102	115900	68418030	9740	9740	9740	9740	0
470	20250102	115800	68418030	9740	9740	9740	9740	0
471	20250102	115700	68418030	9740	9740	9740	9740	0
472	20250102	115600	68418030	9740	9740	9740	9740	0
473	20250102	115500	68418030	9740	9740	9740	9740	25
474	20250102	115400	68174530	9740	9740	9740	9740	1
475	20250102	115300	68164790	9740	9740	9740	9740	0
476	20250102	115200	68164790	9740	9740	9740	9740	0
477	20250102	115100	68164790	9740	9740	9740	9740	0
478	20250102	115000	68164790	9740	9740	9740	9740	0
479	20250102	114900	68164790	9740	9740	9740	9740	213
480	20250102	114800	66090170	9740	9740	9740	9740	0
481	20250102	114700	66090170	9740	9740	9740	9740	0
482	20250102	114600	66090170	9740	9740	9740	9740	0
483	20250102	114500	66090170	9740	9740	9740	9740	0
484	20250102	114400	66090170	9740	9740	9740	9740	10
485	20250102	114300	65992770	9750	9750	9750	9750	0
486	20250102	114200	65992770	9750	9750	9750	9750	5
487	20250102	114100	65944020	9750	9750	9750	9750	0
488	20250102	114000	65944020	9750	9750	9750	9750	10
489	20250102	113900	65846520	9750	9750	9750	9750	0
490	20250102	113800	65846520	9750	9750	9750	9750	0
491	20250102	113700	65846520	9750	9750	9750	9750	0
492	20250102	113600	65846520	9750	9750	9750	9750	0
493	20250102	113500	65846520	9750	9750	9750	9750	0
494	20250102	113400	65846520	9750	9750	9750	9750	0
495	20250102	113300	65846520	9750	9760	9760	9750	20
496	20250102	113200	65651420	9760	9760	9760	9760	1
497	20250102	113100	65641660	9750	9750	9750	9750	0
498	20250102	113000	65641660	9750	9750	9750	9750	0
499	20250102	112900	65641660	9750	9750	9750	9750	0
500	20250102	112800	65641660	9750	9750	9750	9750	0
501	20250102	112700	65641660	9750	9750	9750	9750	0
502	20250102	112600	65641660	9750	9740	9750	9720	368
503	20250102	112500	62060790	9740	9740	9740	9740	196
504	20250102	112400	60151750	9750	9750	9750	9750	10
505	20250102	112300	60054250	9750	9750	9750	9750	1
506	20250102	112200	60044500	9760	9760	9760	9760	0
507	20250102	112100	60044500	9760	9760	9760	9760	0
508	20250102	112000	60044500	9760	9760	9760	9760	0
509	20250102	111900	60044500	9760	9760	9760	9760	0
510	20250102	111800	60044500	9760	9760	9760	9760	0
511	20250102	111700	60044500	9760	9760	9760	9760	1
512	20250102	111600	60034740	9740	9740	9740	9740	0
513	20250102	111500	60034740	9740	9740	9740	9740	0
514	20250102	111400	60034740	9740	9740	9740	9740	0
515	20250102	111300	60034740	9740	9740	9740	9740	0
516	20250102	111200	60034740	9740	9740	9740	9740	10
517	20250102	111100	59937340	9730	9730	9730	9730	0
518	20250102	111000	59937340	9730	9730	9730	9730	0
519	20250102	110900	59937340	9730	9770	9770	9730	534
520	20250102	110800	54739670	9770	9770	9770	9770	50
521	20250102	110700	54251170	9770	9770	9770	9770	20
522	20250102	110600	54055770	9780	9780	9780	9780	0
523	20250102	110500	54055770	9780	9780	9780	9780	0
524	20250102	110400	54055770	9780	9780	9780	9780	0
525	20250102	110300	54055770	9780	9750	9780	9730	502
526	20250102	110200	49171080	9730	9730	9730	9730	0
527	20250102	110100	49171080	9730	9730	9730	9730	0
528	20250102	110000	49171080	9730	9740	9740	9730	30
529	20250102	105900	48878900	9810	9810	9810	9810	0
530	20250102	105800	48878900	9810	9810	9810	9810	0
531	20250102	105700	48878900	9810	9810	9810	9810	0
532	20250102	105600	48878900	9810	9810	9810	9810	0
533	20250102	105500	48878900	9810	9810	9810	9810	1
534	20250102	105400	48869090	9800	9800	9800	9800	0
535	20250102	105300	48869090	9800	9800	9800	9800	459
536	20250102	105200	44370890	9800	9800	9800	9800	1
537	20250102	105100	44361090	9790	9790	9790	9790	280
538	20250102	105000	41619890	9720	9720	9720	9720	0
539	20250102	104900	41619890	9720	9750	9750	9720	559
540	20250102	104800	36178370	9750	9780	9780	9750	1850
541	20250102	104700	18137590	9790	9790	9790	9790	0
542	20250102	104600	18137590	9790	9790	9790	9790	0
543	20250102	104500	18137590	9790	9790	9790	9790	50
544	20250102	104400	17648090	9790	9790	9790	9790	50
545	20250102	104300	17158590	9820	9820	9820	9820	50
546	20250102	104200	16667590	9830	9830	9830	9830	0
547	20250102	104100	16667590	9830	9830	9830	9830	0
548	20250102	104000	16667590	9830	9830	9830	9830	0
549	20250102	103900	16667590	9830	9830	9830	9830	0
550	20250102	103800	16667590	9830	9830	9830	9830	5
551	20250102	103700	16618440	9810	9810	9810	9810	149
552	20250102	103600	15156750	9850	9850	9850	9850	0
553	20250102	103500	15156750	9850	9850	9850	9850	0
554	20250102	103400	15156750	9850	9850	9850	9850	0
555	20250102	103300	15156750	9850	9850	9850	9850	0
556	20250102	103200	15156750	9850	9850	9850	9850	0
557	20250102	103100	15156750	9850	9850	9850	9850	0
558	20250102	103000	15156750	9850	9820	9850	9770	76
559	20250102	102900	14413170	9840	9840	9840	9840	0
560	20250102	102800	14413170	9840	9840	9840	9840	0
561	20250102	102700	14413170	9840	9840	9840	9840	500
562	20250102	102600	9493170	9840	9840	9840	9840	0
563	20250102	102500	9493170	9840	9840	9840	9840	0
564	20250102	102400	9493170	9840	9840	9840	9840	0
565	20250102	102300	9493170	9840	9840	9840	9840	74
566	20250102	102200	8765010	9780	9780	9780	9780	0
567	20250102	102100	8765010	9780	9780	9780	9780	0
568	20250102	102000	8765010	9780	9780	9780	9780	7
569	20250102	101900	8696550	9840	9840	9840	9840	0
570	20250102	101800	8696550	9840	9840	9840	9840	10
571	20250102	101700	8598150	9750	9790	9790	9750	806
572	20250102	101600	735630	9830	9830	9830	9830	0
573	20250102	101500	735630	9830	9830	9830	9830	0
574	20250102	101400	735630	9830	9820	9830	9820	22
575	20250102	101300	519460	9820	9820	9820	9820	1
576	20250102	101200	509640	9820	9820	9820	9820	1
577	20250102	101100	499820	9820	9820	9820	9820	0
578	20250102	101000	499820	9820	9820	9820	9820	0
579	20250102	100900	499820	9820	9820	9820	9820	0
580	20250102	100800	499820	9820	9820	9820	9820	0
581	20250102	100700	499820	9820	9820	9820	9820	0
582	20250102	100600	499820	9820	9820	9820	9820	1
583	20250102	100500	490000	9790	9790	9790	9790	0
584	20250102	100400	490000	9790	9790	9790	9790	0
585	20250102	100300	490000	9790	9790	9790	9790	0
586	20250102	100200	490000	9790	9790	9790	9790	0
587	20250102	100100	490000	9790	9810	9810	9790	37
588	20250102	100000	127400	9800	9800	9800	9800	13