KissMeData/013580/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185900	112407980	12500	12500	12500	12500	111
3	20250114	185800	112407980	12500	12500	12500	12500	0
4	20250114	185700	112407980	12500	12500	12500	12500	0
5	20250114	185600	112407980	12500	12500	12500	12500	0
6	20250114	185500	112407980	12500	12500	12500	12500	0
7	20250114	185400	112407980	12500	12500	12500	12500	0
8	20250114	185300	112407980	12500	12500	12500	12500	0
9	20250114	185200	112407980	12500	12500	12500	12500	0
10	20250114	185100	112407980	12500	12500	12500	12500	0
11	20250114	185000	112407980	12500	12500	12500	12500	0
12	20250114	184900	112407980	12500	12500	12500	12500	0
13	20250114	184800	112407980	12500	12500	12500	12500	0
14	20250114	184700	112407980	12500	12500	12500	12500	0
15	20250114	184600	112407980	12500	12500	12500	12500	0
16	20250114	184500	112407980	12500	12500	12500	12500	0
17	20250114	184400	112407980	12500	12500	12500	12500	0
18	20250114	184300	112407980	12500	12500	12500	12500	0
19	20250114	184200	112407980	12500	12500	12500	12500	0
20	20250114	184100	112407980	12500	12500	12500	12500	0
21	20250114	184000	112407980	12500	12500	12500	12500	0
22	20250114	183900	112407980	12500	12500	12500	12500	0
23	20250114	183800	112407980	12500	12500	12500	12500	0
24	20250114	183700	112407980	12500	12500	12500	12500	0
25	20250114	183600	112407980	12500	12500	12500	12500	0
26	20250114	183500	112407980	12500	12500	12500	12500	0
27	20250114	183400	112407980	12500	12500	12500	12500	0
28	20250114	183300	112407980	12500	12500	12500	12500	0
29	20250114	183200	112407980	12500	12500	12500	12500	0
30	20250114	183100	112407980	12500	12500	12500	12500	0
31	20250114	183000	112407980	12500	12500	12500	12500	0
32	20250114	182900	112407980	12500	12500	12500	12500	111
33	20250114	182800	112407980	12500	12500	12500	12500	0
34	20250114	182700	112407980	12500	12500	12500	12500	0
35	20250114	182600	112407980	12500	12500	12500	12500	0
36	20250114	182500	112407980	12500	12500	12500	12500	0
37	20250114	182400	112407980	12500	12500	12500	12500	0
38	20250114	182300	112407980	12500	12500	12500	12500	0
39	20250114	182200	112407980	12500	12500	12500	12500	0
40	20250114	182100	112407980	12500	12500	12500	12500	0
41	20250114	182000	112407980	12500	12500	12500	12500	0
42	20250114	181900	112407980	12500	12500	12500	12500	0
43	20250114	181800	112407980	12500	12500	12500	12500	0
44	20250114	181700	112407980	12500	12500	12500	12500	0
45	20250114	181600	112407980	12500	12500	12500	12500	0
46	20250114	181500	112407980	12500	12500	12500	12500	0
47	20250114	181400	112407980	12500	12500	12500	12500	0
48	20250114	181300	112407980	12500	12500	12500	12500	0
49	20250114	181200	112407980	12500	12500	12500	12500	0
50	20250114	181100	112407980	12500	12500	12500	12500	0
51	20250114	181000	112407980	12500	12500	12500	12500	0
52	20250114	180900	112407980	12500	12500	12500	12500	0
53	20250114	180800	112407980	12500	12500	12500	12500	0
54	20250114	180700	112407980	12500	12500	12500	12500	0
55	20250114	180600	112407980	12500	12500	12500	12500	0
56	20250114	180500	112407980	12500	12500	12500	12500	0
57	20250114	180400	112407980	12500	12500	12500	12500	0
58	20250114	180300	112407980	12500	12500	12500	12500	0
59	20250114	180200	112407980	12500	12500	12500	12500	0
60	20250114	180100	112407980	12500	12500	12500	12500	0
61	20250114	180000	112407980	12500	12500	12500	12500	0
62	20250114	175900	112407980	12500	12500	12500	12500	111
63	20250114	175800	112407980	12500	12500	12500	12500	0
64	20250114	175700	112407980	12500	12500	12500	12500	0
65	20250114	175600	112407980	12500	12500	12500	12500	0
66	20250114	175500	112407980	12500	12500	12500	12500	0
67	20250114	175400	112407980	12500	12500	12500	12500	0
68	20250114	175300	112407980	12500	12500	12500	12500	0
69	20250114	175200	112407980	12500	12500	12500	12500	0
70	20250114	175100	112407980	12500	12500	12500	12500	0
71	20250114	175000	112407980	12500	12500	12500	12500	0
72	20250114	174900	112407980	12500	12500	12500	12500	0
73	20250114	174800	112407980	12500	12500	12500	12500	0
74	20250114	174700	112407980	12500	12500	12500	12500	0
75	20250114	174600	112407980	12500	12500	12500	12500	0
76	20250114	174500	112407980	12500	12500	12500	12500	0
77	20250114	174400	112407980	12500	12500	12500	12500	0
78	20250114	174300	112407980	12500	12500	12500	12500	0
79	20250114	174200	112407980	12500	12500	12500	12500	0
80	20250114	174100	112407980	12500	12500	12500	12500	0
81	20250114	174000	112407980	12500	12500	12500	12500	0
82	20250114	173900	112407980	12500	12500	12500	12500	0
83	20250114	173800	112407980	12500	12500	12500	12500	0
84	20250114	173700	112407980	12500	12500	12500	12500	0
85	20250114	173600	112407980	12500	12500	12500	12500	0
86	20250114	173500	112407980	12500	12500	12500	12500	0
87	20250114	173400	112407980	12500	12500	12500	12500	0
88	20250114	173300	112407980	12500	12500	12500	12500	0
89	20250114	173200	112407980	12500	12500	12500	12500	0
90	20250114	173100	112407980	12500	12500	12500	12500	0
91	20250114	173000	112407980	12500	12500	12500	12500	0
92	20250114	172900	112407980	12500	12500	12500	12500	111
93	20250114	172800	112407980	12500	12500	12500	12500	0
94	20250114	172700	112407980	12500	12500	12500	12500	0
95	20250114	172600	112407980	12500	12500	12500	12500	0
96	20250114	172500	112407980	12500	12500	12500	12500	0
97	20250114	172400	112407980	12500	12500	12500	12500	0
98	20250114	172300	112407980	12500	12500	12500	12500	0
99	20250114	172200	112407980	12500	12500	12500	12500	0
100	20250114	172100	112407980	12500	12500	12500	12500	0
101	20250114	172000	112407980	12500	12500	12500	12500	0
102	20250114	171900	112407980	12500	12500	12500	12500	0
103	20250114	171800	112407980	12500	12500	12500	12500	0
104	20250114	171700	112407980	12500	12500	12500	12500	0
105	20250114	171600	112407980	12500	12500	12500	12500	0
106	20250114	171500	112407980	12500	12500	12500	12500	0
107	20250114	171400	112407980	12500	12500	12500	12500	0
108	20250114	171300	112407980	12500	12500	12500	12500	0
109	20250114	171200	112407980	12500	12500	12500	12500	0
110	20250114	171100	112407980	12500	12500	12500	12500	0
111	20250114	171000	112407980	12500	12500	12500	12500	0
112	20250114	170900	112407980	12500	12500	12500	12500	0
113	20250114	170800	112407980	12500	12500	12500	12500	0
114	20250114	170700	112407980	12500	12500	12500	12500	0
115	20250114	170600	112407980	12500	12500	12500	12500	0
116	20250114	170500	112407980	12500	12500	12500	12500	0
117	20250114	170400	112407980	12500	12500	12500	12500	0
118	20250114	170300	112407980	12500	12500	12500	12500	0
119	20250114	170200	112407980	12500	12500	12500	12500	0
120	20250114	170100	112407980	12500	12500	12500	12500	0
121	20250114	170000	112407980	12500	12500	12500	12500	0
122	20250114	165900	112407980	12500	12500	12500	12500	111
123	20250114	165800	112407980	12500	12500	12500	12500	0
124	20250114	165700	112407980	12500	12500	12500	12500	0
125	20250114	165600	112407980	12500	12500	12500	12500	0
126	20250114	165500	112407980	12500	12500	12500	12500	0
127	20250114	165400	112407980	12500	12500	12500	12500	0
128	20250114	165300	112407980	12500	12500	12500	12500	0
129	20250114	165200	112407980	12500	12500	12500	12500	0
130	20250114	165100	112407980	12500	12500	12500	12500	0
131	20250114	165000	112407980	12500	12500	12500	12500	0
132	20250114	164900	112407980	12500	12500	12500	12500	0
133	20250114	164800	112407980	12500	12500	12500	12500	0
134	20250114	164700	112407980	12500	12500	12500	12500	0
135	20250114	164600	112407980	12500	12500	12500	12500	0
136	20250114	164500	112407980	12500	12500	12500	12500	0
137	20250114	164400	112407980	12500	12500	12500	12500	0
138	20250114	164300	112407980	12500	12500	12500	12500	0
139	20250114	164200	112407980	12500	12500	12500	12500	0
140	20250114	164100	112407980	12500	12500	12500	12500	0
141	20250114	164000	112407980	12500	12500	12500	12500	0
142	20250114	163900	112407980	12500	12500	12500	12500	0
143	20250114	163800	112407980	12500	12500	12500	12500	0
144	20250114	163700	112407980	12500	12500	12500	12500	0
145	20250114	163600	112407980	12500	12500	12500	12500	0
146	20250114	163500	112407980	12500	12500	12500	12500	0
147	20250114	163400	112407980	12500	12500	12500	12500	0
148	20250114	163300	112407980	12500	12500	12500	12500	0
149	20250114	163200	112407980	12500	12500	12500	12500	0
150	20250114	163100	112407980	12500	12500	12500	12500	0
151	20250114	163000	112407980	12500	12500	12500	12500	0
152	20250114	162900	112407980	12500	12500	12500	12500	111
153	20250114	162800	112407980	12500	12500	12500	12500	0
154	20250114	162700	112407980	12500	12500	12500	12500	0
155	20250114	162600	112407980	12500	12500	12500	12500	0
156	20250114	162500	112407980	12500	12500	12500	12500	0
157	20250114	162400	112407980	12500	12500	12500	12500	0
158	20250114	162300	112407980	12500	12500	12500	12500	0
159	20250114	162200	112407980	12500	12500	12500	12500	0
160	20250114	162100	112407980	12500	12500	12500	12500	0
161	20250114	162000	112407980	12500	12500	12500	12500	0
162	20250114	161900	112407980	12500	12500	12500	12500	0
163	20250114	161800	112407980	12500	12500	12500	12500	0
164	20250114	161700	112407980	12500	12500	12500	12500	0
165	20250114	161600	112407980	12500	12500	12500	12500	0
166	20250114	161500	112407980	12500	12500	12500	12500	0
167	20250114	161400	112407980	12500	12500	12500	12500	0
168	20250114	161300	112407980	12500	12500	12500	12500	0
169	20250114	161200	112407980	12500	12500	12500	12500	0
170	20250114	161100	112407980	12500	12500	12500	12500	0
171	20250114	161000	112407980	12500	12500	12500	12500	0
172	20250114	160900	112407980	12500	12500	12500	12500	0
173	20250114	160800	112407980	12500	12500	12500	12500	0
174	20250114	160700	112407980	12500	12500	12500	12500	0
175	20250114	160600	112407980	12500	12500	12500	12500	0
176	20250114	160500	112407980	12500	12500	12500	12500	0
177	20250114	160400	112407980	12500	12500	12500	12500	0
178	20250114	160300	112407980	12500	12500	12500	12500	0
179	20250114	160200	112407980	12500	12500	12500	12500	0
180	20250114	160100	112407980	12500	12500	12500	12500	0
181	20250114	160000	112407980	12500	12500	12500	12500	0
182	20250114	155900	112407980	12500	12500	12500	12500	111
183	20250114	155800	112407980	12500	12500	12500	12500	0
184	20250114	155700	112407980	12500	12500	12500	12500	0
185	20250114	155600	112407980	12500	12500	12500	12500	0
186	20250114	155500	112407980	12500	12500	12500	12500	0
187	20250114	155400	112407980	12500	12500	12500	12500	0
188	20250114	155300	112407980	12500	12500	12500	12500	0
189	20250114	155200	112407980	12500	12500	12500	12500	0
190	20250114	155100	112407980	12500	12500	12500	12500	0
191	20250114	155000	112407980	12500	12500	12500	12500	0
192	20250114	154900	112407980	12500	12500	12500	12500	0
193	20250114	154800	112407980	12500	12500	12500	12500	0
194	20250114	154700	112407980	12500	12500	12500	12500	0
195	20250114	154600	112407980	12500	12500	12500	12500	0
196	20250114	154500	112407980	12500	12500	12500	12500	0
197	20250114	154400	112407980	12500	12500	12500	12500	0
198	20250114	154300	112407980	12500	12500	12500	12500	0
199	20250114	154200	112407980	12500	12500	12500	12500	0
200	20250114	154100	112407980	12500	12500	12500	12500	0
201	20250114	154000	112407980	12500	12500	12500	12500	0
202	20250114	153900	112407980	12500	12500	12500	12500	0
203	20250114	153800	112407980	12500	12500	12500	12500	0
204	20250114	153700	112407980	12500	12500	12500	12500	0
205	20250114	153600	112407980	12500	12500	12500	12500	0
206	20250114	153500	112407980	12500	12500	12500	12500	0
207	20250114	153400	112407980	12500	12500	12500	12500	0
208	20250114	153300	112407980	12500	12500	12500	12500	0
209	20250114	153200	112407980	12500	12500	12500	12500	0
210	20250114	153100	112407980	12500	12500	12500	12500	0
211	20250114	153000	112407980	12500	12500	12500	12500	111
212	20250114	152900	111020480	12440	12440	12440	12440	0
213	20250114	152800	111020480	12440	12440	12440	12440	0
214	20250114	152700	111020480	12440	12440	12440	12440	0
215	20250114	152600	111020480	12440	12440	12440	12440	0
216	20250114	152500	111020480	12440	12440	12440	12440	0
217	20250114	152400	111020480	12440	12440	12440	12440	0
218	20250114	152300	111020480	12440	12440	12440	12440	0
219	20250114	152200	111020480	12440	12440	12440	12440	0
220	20250114	152100	111020480	12440	12440	12440	12440	0
221	20250114	152000	111020480	12440	12440	12440	12440	0
222	20250114	151900	111020480	12440	12440	12440	12440	1
223	20250114	151800	111008040	12440	12440	12440	12440	4
224	20250114	151700	110958280	12520	12440	12520	12440	2
225	20250114	151600	110933320	12520	12440	12520	12440	2
226	20250114	151500	110908360	12520	12440	12520	12440	8
227	20250114	151400	110808280	12440	12440	12440	12440	6
228	20250114	151300	110733640	12530	12530	12530	12530	4
229	20250114	151200	110683520	12530	12500	12530	12500	206
230	20250114	151100	108103520	12500	12490	12500	12440	103
231	20250114	151000	106816340	12440	12440	12440	12440	7
232	20250114	150900	106729260	12440	12440	12440	12440	3
233	20250114	150800	106691940	12490	12440	12490	12440	6
234	20250114	150700	106617150	12490	12440	12490	12440	11
235	20250114	150600	106479810	12440	12440	12440	12440	6
236	20250114	150500	106405170	12440	12440	12440	12440	3
237	20250114	150400	106367850	12490	12480	12490	12480	10
238	20250114	150300	106243000	12440	12450	12450	12440	312
239	20250114	150200	102359000	12450	12450	12450	12450	0
240	20250114	150100	102359000	12450	12450	12450	12450	0
241	20250114	150000	102359000	12450	12450	12450	12450	0
242	20250114	145900	102359000	12450	12450	12450	12450	0
243	20250114	145800	102359000	12450	12450	12450	12450	0
244	20250114	145700	102359000	12450	12450	12450	12450	0
245	20250114	145600	102359000	12450	12450	12450	12450	0
246	20250114	145500	102359000	12450	12450	12450	12450	0
247	20250114	145400	102359000	12450	12470	12470	12450	93
248	20250114	145300	101200300	12480	12480	12480	12480	7
249	20250114	145200	101112940	12480	12480	12480	12480	0
250	20250114	145100	101112940	12480	12480	12480	12480	0
251	20250114	145000	101112940	12480	12480	12480	12480	100
252	20250114	144900	99864940	12480	12480	12480	12480	0
253	20250114	144800	99864940	12480	12480	12480	12480	0
254	20250114	144700	99864940	12480	12480	12480	12480	133
255	20250114	144600	98205100	12480	12480	12480	12480	16
256	20250114	144500	98005420	12480	12480	12480	12480	20
257	20250114	144400	97755820	12490	12490	12490	12490	1
258	20250114	144300	97743330	12500	12500	12500	12500	41
259	20250114	144200	97230830	12500	12500	12500	12500	0
260	20250114	144100	97230830	12500	12500	12500	12500	0
261	20250114	144000	97230830	12500	12500	12500	12500	0
262	20250114	143900	97230830	12500	12500	12500	12500	0
263	20250114	143800	97230830	12500	12500	12500	12500	0
264	20250114	143700	97230830	12500	12500	12500	12500	247
265	20250114	143600	94143330	12500	12500	12500	12500	0
266	20250114	143500	94143330	12500	12500	12500	12500	0
267	20250114	143400	94143330	12500	12500	12500	12500	1
268	20250114	143300	94130830	12510	12510	12510	12510	0
269	20250114	143200	94130830	12510	12500	12510	12490	6
270	20250114	143100	94055830	12520	12520	12520	12520	0
271	20250114	143000	94055830	12520	12520	12520	12520	0
272	20250114	142900	94055830	12520	12520	12520	12520	0
273	20250114	142800	94055830	12520	12520	12520	12520	0
274	20250114	142700	94055830	12520	12520	12520	12520	0
275	20250114	142600	94055830	12520	12520	12520	12520	0
276	20250114	142500	94055830	12520	12520	12520	12520	1
277	20250114	142400	94043310	12500	12500	12500	12500	0
278	20250114	142300	94043310	12500	12500	12500	12500	20
279	20250114	142200	93793310	12510	12510	12510	12510	0
280	20250114	142100	93793310	12510	12510	12510	12510	10
281	20250114	142000	93668210	12520	12520	12520	12520	7
282	20250114	141900	93580570	12530	12520	12530	12520	95
283	20250114	141800	92391160	12510	12510	12510	12510	0
284	20250114	141700	92391160	12510	12510	12510	12510	0
285	20250114	141600	92391160	12510	12510	12510	12510	0
286	20250114	141500	92391160	12510	12510	12510	12510	0
287	20250114	141400	92391160	12510	12510	12510	12510	0
288	20250114	141300	92391160	12510	12510	12510	12510	0
289	20250114	141200	92391160	12510	12510	12510	12510	1
290	20250114	141100	92378650	12510	12510	12510	12510	0
291	20250114	141000	92378650	12510	12510	12510	12510	0
292	20250114	140900	92378650	12510	12510	12510	12510	0
293	20250114	140800	92378650	12510	12510	12510	12510	0
294	20250114	140700	92378650	12510	12510	12510	12510	1
295	20250114	140600	92366140	12520	12520	12520	12520	0
296	20250114	140500	92366140	12520	12520	12520	12520	0
297	20250114	140400	92366140	12520	12520	12520	12520	0
298	20250114	140300	92366140	12520	12520	12520	12520	0
299	20250114	140200	92366140	12520	12520	12520	12520	0
300	20250114	140100	92366140	12520	12520	12520	12520	0
301	20250114	140000	92366140	12520	12520	12520	12520	0
302	20250114	135900	92366140	12520	12520	12520	12520	0
303	20250114	135800	92366140	12520	12520	12520	12520	1
304	20250114	135700	92353620	12510	12510	12510	12510	0
305	20250114	135600	92353620	12510	12510	12510	12510	0
306	20250114	135500	92353620	12510	12510	12510	12510	0
307	20250114	135400	92353620	12510	12510	12510	12510	0
308	20250114	135300	92353620	12510	12500	12510	12500	51
309	20250114	135200	91716110	12520	12520	12520	12520	0
310	20250114	135100	91716110	12520	12520	12520	12520	0
311	20250114	135000	91716110	12520	12520	12520	12520	0
312	20250114	134900	91716110	12520	12520	12520	12520	0
313	20250114	134800	91716110	12520	12520	12520	12520	1
314	20250114	134700	91703590	12520	12520	12520	12520	0
315	20250114	134600	91703590	12520	12520	12520	12520	0
316	20250114	134500	91703590	12520	12520	12520	12520	0
317	20250114	134400	91703590	12520	12520	12520	12520	0
318	20250114	134300	91703590	12520	12510	12520	12510	10
319	20250114	134200	91578400	12520	12520	12520	12520	0
320	20250114	134100	91578400	12520	12520	12520	12520	3
321	20250114	134000	91540840	12520	12520	12520	12520	0
322	20250114	133900	91540840	12520	12520	12520	12520	0
323	20250114	133800	91540840	12520	12520	12520	12520	0
324	20250114	133700	91540840	12520	12520	12520	12520	0
325	20250114	133600	91540840	12520	12520	12520	12520	0
326	20250114	133500	91540840	12520	12520	12520	12520	11
327	20250114	133400	91403120	12510	12510	12510	12510	0
328	20250114	133300	91403120	12510	12510	12510	12510	0
329	20250114	133200	91403120	12510	12510	12520	12510	58
330	20250114	133100	90677010	12510	12510	12510	12510	0
331	20250114	133000	90677010	12510	12510	12510	12510	0
332	20250114	132900	90677010	12510	12510	12510	12510	0
333	20250114	132800	90677010	12510	12480	12510	12480	2
334	20250114	132700	90652020	12520	12520	12520	12520	0
335	20250114	132600	90652020	12520	12520	12520	12520	1
336	20250114	132500	90639500	12480	12490	12520	12480	3
337	20250114	132400	90602010	12520	12520	12520	12520	0
338	20250114	132300	90602010	12520	12520	12520	12520	0
339	20250114	132200	90602010	12520	12520	12520	12520	0
340	20250114	132100	90602010	12520	12520	12520	12520	0
341	20250114	132000	90602010	12520	12520	12520	12520	0
342	20250114	131900	90602010	12520	12520	12520	12520	0
343	20250114	131800	90602010	12520	12520	12520	12520	0
344	20250114	131700	90602010	12520	12480	12530	12480	281
345	20250114	131600	87084510	12490	12490	12490	12490	0
346	20250114	131500	87084510	12490	12490	12490	12490	0
347	20250114	131400	87084510	12490	12490	12490	12490	0
348	20250114	131300	87084510	12490	12490	12490	12490	0
349	20250114	131200	87084510	12490	12470	12490	12470	2
350	20250114	131100	87059550	12490	12490	12490	12490	0
351	20250114	131000	87059550	12490	12490	12490	12490	1
352	20250114	130900	87047060	12490	12470	12490	12470	10
353	20250114	130800	86922270	12470	12470	12470	12470	0
354	20250114	130700	86922270	12470	12470	12470	12470	0
355	20250114	130600	86922270	12470	12470	12470	12470	0
356	20250114	130500	86922270	12470	12470	12470	12470	0
357	20250114	130400	86922270	12470	12470	12470	12470	1
358	20250114	130300	86909800	12480	12480	12480	12480	0
359	20250114	130200	86909800	12480	12480	12480	12480	0
360	20250114	130100	86909800	12480	12480	12480	12480	0
361	20250114	130000	86909800	12480	12480	12480	12480	0
362	20250114	125900	86909800	12480	12480	12480	12480	0
363	20250114	125800	86909800	12480	12480	12480	12480	0
364	20250114	125700	86909800	12480	12480	12480	12480	0
365	20250114	125600	86909800	12480	12480	12480	12480	0
366	20250114	125500	86909800	12480	12480	12480	12480	0
367	20250114	125400	86909800	12480	12480	12480	12480	0
368	20250114	125300	86909800	12480	12480	12480	12480	0
369	20250114	125200	86909800	12480	12480	12480	12480	0
370	20250114	125100	86909800	12480	12480	12480	12480	0
371	20250114	125000	86909800	12480	12470	12480	12470	21
372	20250114	124900	86647730	12480	12480	12480	12480	0
373	20250114	124800	86647730	12480	12480	12480	12480	0
374	20250114	124700	86647730	12480	12480	12480	12480	0
375	20250114	124600	86647730	12480	12480	12480	12480	0
376	20250114	124500	86647730	12480	12480	12480	12480	0
377	20250114	124400	86647730	12480	12470	12480	12470	26
378	20250114	124300	86323260	12480	12470	12480	12470	2
379	20250114	124200	86298310	12480	12480	12480	12480	0
380	20250114	124100	86298310	12480	12480	12480	12480	1
381	20250114	124000	86285830	12460	12460	12460	12460	1
382	20250114	123900	86273370	12480	12480	12480	12480	0
383	20250114	123800	86273370	12480	12480	12480	12480	0
384	20250114	123700	86273370	12480	12480	12480	12480	0
385	20250114	123600	86273370	12480	12450	12490	12450	3
386	20250114	123500	86235950	12450	12450	12450	12450	1
387	20250114	123400	86223500	12500	12500	12500	12500	0
388	20250114	123300	86223500	12500	12500	12500	12500	0
389	20250114	123200	86223500	12500	12460	12500	12460	6
390	20250114	123100	86148540	12500	12500	12500	12500	0
391	20250114	123000	86148540	12500	12480	12500	12480	3
392	20250114	122900	86111060	12500	12450	12500	12450	19
393	20250114	122800	85873950	12490	12490	12490	12490	0
394	20250114	122700	85873950	12490	12490	12490	12490	0
395	20250114	122600	85873950	12490	12490	12490	12490	0
396	20250114	122500	85873950	12490	12490	12490	12490	0
397	20250114	122400	85873950	12490	12490	12490	12490	0
398	20250114	122300	85873950	12490	12490	12490	12490	0
399	20250114	122200	85873950	12490	12490	12490	12490	0
400	20250114	122100	85873950	12490	12490	12490	12490	0
401	20250114	122000	85873950	12490	12490	12490	12490	0
402	20250114	121900	85873950	12490	12490	12490	12490	0
403	20250114	121800	85873950	12490	12490	12490	12490	0
404	20250114	121700	85873950	12490	12490	12490	12490	0
405	20250114	121600	85873950	12490	12450	12490	12450	4
406	20250114	121500	85824070	12490	12490	12490	12490	0
407	20250114	121400	85824070	12490	12490	12490	12490	0
408	20250114	121300	85824070	12490	12490	12490	12490	1
409	20250114	121200	85811580	12460	12460	12460	12460	1
410	20250114	121100	85799120	12490	12490	12490	12490	1
411	20250114	121000	85786630	12510	12510	12510	12510	1
412	20250114	120900	85774120	12500	12440	12500	12430	69
413	20250114	120800	84915260	12440	12440	12440	12440	0
414	20250114	120700	84915260	12440	12440	12440	12440	0
415	20250114	120600	84915260	12440	12440	12440	12440	0
416	20250114	120500	84915260	12440	12440	12440	12440	0
417	20250114	120400	84915260	12440	12440	12440	12440	0
418	20250114	120300	84915260	12440	12440	12440	12440	0
419	20250114	120200	84915260	12440	12440	12440	12440	0
420	20250114	120100	84915260	12440	12440	12440	12430	8
421	20250114	120000	84815750	12440	12440	12440	12440	3
422	20250114	115900	84778430	12450	12450	12450	12450	1
423	20250114	115800	84765980	12470	12470	12470	12470	0
424	20250114	115700	84765980	12470	12470	12470	12470	0
425	20250114	115600	84765980	12470	12470	12470	12470	2
426	20250114	115500	84741040	12440	12440	12440	12440	1
427	20250114	115400	84728600	12450	12450	12450	12450	0
428	20250114	115300	84728600	12450	12450	12450	12450	0
429	20250114	115200	84728600	12450	12450	12450	12450	1
430	20250114	115100	84716150	12470	12470	12470	12470	0
431	20250114	115000	84716150	12470	12470	12470	12470	0
432	20250114	114900	84716150	12470	12470	12470	12470	0
433	20250114	114800	84716150	12470	12470	12470	12470	0
434	20250114	114700	84716150	12470	12470	12470	12470	3
435	20250114	114600	84678740	12480	12480	12480	12480	0
436	20250114	114500	84678740	12480	12480	12480	12480	0
437	20250114	114400	84678740	12480	12480	12480	12480	0
438	20250114	114300	84678740	12480	12480	12480	12480	1
439	20250114	114200	84666260	12480	12440	12500	12440	565
440	20250114	114100	77617320	12460	12460	12460	12460	1
441	20250114	114000	77604860	12450	12450	12450	12450	0
442	20250114	113900	77604860	12450	12450	12450	12450	0
443	20250114	113800	77604860	12450	12450	12450	12450	0
444	20250114	113700	77604860	12450	12450	12450	12450	0
445	20250114	113600	77604860	12450	12450	12450	12450	1
446	20250114	113500	77592410	12450	12450	12450	12450	1
447	20250114	113400	77579960	12460	12460	12460	12460	0
448	20250114	113300	77579960	12460	12460	12460	12460	0
449	20250114	113200	77579960	12460	12460	12460	12460	1
450	20250114	113100	77567500	12480	12480	12480	12480	0
451	20250114	113000	77567500	12480	12480	12480	12480	1
452	20250114	112900	77555020	12450	12450	12450	12450	78
453	20250114	112800	76583920	12440	12440	12440	12440	0
454	20250114	112700	76583920	12440	12440	12440	12440	0
455	20250114	112600	76583920	12440	12440	12440	12440	0
456	20250114	112500	76583920	12440	12440	12440	12440	0
457	20250114	112400	76583920	12440	12440	12440	12440	1
458	20250114	112300	76571480	12440	12430	12440	12430	2
459	20250114	112200	76546610	12440	12440	12440	12440	0
460	20250114	112100	76546610	12440	12440	12440	12440	0
461	20250114	112000	76546610	12440	12440	12440	12440	0
462	20250114	111900	76546610	12440	12440	12440	12440	0
463	20250114	111800	76546610	12440	12440	12440	12440	0
464	20250114	111700	76546610	12440	12440	12440	12440	0
465	20250114	111600	76546610	12440	12450	12450	12440	4
466	20250114	111500	76496840	12450	12450	12450	12450	0
467	20250114	111400	76496840	12450	12450	12450	12450	1
468	20250114	111300	76484390	12450	12450	12450	12450	0
469	20250114	111200	76484390	12450	12440	12450	12440	33
470	20250114	111100	76073840	12440	12440	12440	12440	0
471	20250114	111000	76073840	12440	12440	12440	12440	0
472	20250114	110900	76073840	12440	12440	12440	12440	0
473	20250114	110800	76073840	12440	12440	12440	12440	4
474	20250114	110700	76024080	12440	12440	12440	12440	0
475	20250114	110600	76024080	12440	12440	12440	12440	0
476	20250114	110500	76024080	12440	12440	12440	12440	0
477	20250114	110400	76024080	12440	12440	12440	12440	0
478	20250114	110300	76024080	12440	12440	12440	12440	0
479	20250114	110200	76024080	12440	12440	12440	12440	0
480	20250114	110100	76024080	12440	12440	12440	12440	0
481	20250114	110000	76024080	12440	12440	12440	12440	0
482	20250114	105900	76024080	12440	12440	12440	12440	0
483	20250114	105800	76024080	12440	12440	12440	12440	0
484	20250114	105700	76024080	12440	12440	12440	12440	0
485	20250114	105600	76024080	12440	12440	12440	12440	20
486	20250114	105500	75775280	12420	12440	12440	12420	4
487	20250114	105400	75725570	12440	12440	12440	12440	3
488	20250114	105300	75688250	12430	12430	12440	12430	63
489	20250114	105200	74904550	12430	12430	12430	12430	0
490	20250114	105100	74904550	12430	12430	12430	12430	0
491	20250114	105000	74904550	12430	12420	12430	12420	2
492	20250114	104900	74879700	12440	12440	12440	12440	0
493	20250114	104800	74879700	12440	12440	12440	12440	0
494	20250114	104700	74879700	12440	12440	12440	12440	0
495	20250114	104600	74879700	12440	12440	12440	12440	0
496	20250114	104500	74879700	12440	12440	12440	12440	0
497	20250114	104400	74879700	12440	12440	12440	12440	0
498	20250114	104300	74879700	12440	12420	12440	12410	12
499	20250114	104200	74730640	12430	12400	12430	12400	104
500	20250114	104100	73437980	12400	12400	12400	12400	0
501	20250114	104000	73437980	12400	12400	12400	12400	0
502	20250114	103900	73437980	12400	12400	12400	12400	5
503	20250114	103800	73375980	12400	12400	12400	12400	0
504	20250114	103700	73375980	12400	12400	12400	12400	0
505	20250114	103600	73375980	12400	12400	12400	12400	0
506	20250114	103500	73375980	12400	12400	12400	12400	1
507	20250114	103400	73363580	12400	12400	12400	12400	0
508	20250114	103300	73363580	12400	12400	12400	12400	0
509	20250114	103200	73363580	12400	12400	12400	12400	0
510	20250114	103100	73363580	12400	12400	12400	12400	0
511	20250114	103000	73363580	12400	12400	12400	12400	0
512	20250114	102900	73363580	12400	12400	12400	12400	0
513	20250114	102800	73363580	12400	12400	12400	12400	0
514	20250114	102700	73363580	12400	12400	12400	12400	0
515	20250114	102600	73363580	12400	12400	12400	12400	0
516	20250114	102500	73363580	12400	12400	12400	12400	0
517	20250114	102400	73363580	12400	12400	12400	12400	0
518	20250114	102300	73363580	12400	12400	12400	12400	0
519	20250114	102200	73363580	12400	12400	12400	12400	0
520	20250114	102100	73363580	12400	12400	12400	12400	0
521	20250114	102000	73363580	12400	12400	12400	12400	0
522	20250114	101900	73363580	12400	12400	12400	12400	20
523	20250114	101800	73115580	12420	12420	12420	12420	0
524	20250114	101700	73115580	12420	12420	12420	12420	0
525	20250114	101600	73115580	12420	12420	12420	12420	0
526	20250114	101500	73115580	12420	12400	12420	12400	3
527	20250114	101400	73078360	12400	12400	12400	12400	0
528	20250114	101300	73078360	12400	12400	12400	12400	0
529	20250114	101200	73078360	12400	12400	12400	12400	488
530	20250114	101100	67027160	12430	12390	12460	12390	38
531	20250114	101000	66555870	12400	12400	12400	12400	0
532	20250114	100900	66555870	12400	12400	12400	12400	0
533	20250114	100800	66555870	12400	12400	12400	12400	0
534	20250114	100700	66555870	12400	12370	12400	12370	370
535	20250114	100600	61978940	12380	12390	12390	12350	695
536	20250114	100500	53386600	12390	12390	12400	12390	121
537	20250114	100400	51887400	12390	12390	12390	12390	86
538	20250114	100300	50821860	12380	12380	12380	12380	0
539	20250114	100200	50821860	12380	12380	12380	12380	0
540	20250114	100100	50821860	12380	12380	12380	12380	0
541	20250114	100000	50821860	12380	12390	12400	12370	354
542	20250114	095900	46441570	12390	12400	12400	12390	12
543	20250114	095800	46292790	12380	12380	12380	12380	0
544	20250114	095700	46292790	12380	12380	12380	12380	4
545	20250114	095600	46243270	12390	12390	12390	12390	4
546	20250114	095500	46193710	12400	12400	12410	12400	3
547	20250114	095400	46156500	12430	12430	12430	12430	1
548	20250114	095300	46144070	12410	12410	12440	12410	404
549	20250114	095200	41122720	12430	12430	12430	12430	0
550	20250114	095100	41122720	12430	12430	12430	12430	0
551	20250114	095000	41122720	12430	12430	12430	12430	0
552	20250114	094900	41122720	12430	12400	12430	12400	2
553	20250114	094800	41097890	12440	12400	12440	12400	11
554	20250114	094700	40961450	12400	12400	12440	12400	185
555	20250114	094600	38667410	12460	12460	12460	12460	0
556	20250114	094500	38667410	12460	12460	12460	12460	0
557	20250114	094400	38667410	12460	12390	12460	12390	36
558	20250114	094300	38221090	12390	12390	12390	12390	0
559	20250114	094200	38221090	12390	12380	12390	12380	4
560	20250114	094100	38171560	12380	12380	12380	12380	0
561	20250114	094000	38171560	12380	12380	12380	12380	0
562	20250114	093900	38171560	12380	12380	12380	12380	4
563	20250114	093800	38122040	12390	12390	12390	12390	0
564	20250114	093700	38122040	12390	12390	12390	12390	0
565	20250114	093600	38122040	12390	12390	12390	12390	0
566	20250114	093500	38122040	12390	12390	12390	12390	0
567	20250114	093400	38122040	12390	12390	12390	12390	1
568	20250114	093300	38109650	12380	12430	12430	12380	650
569	20250114	093200	30053740	12480	12480	12480	12480	0
570	20250114	093100	30053740	12480	12430	12480	12430	2
571	20250114	093000	30028830	12420	12420	12420	12420	0
572	20250114	092900	30028830	12420	12420	12420	12420	0
573	20250114	092800	30028830	12420	12420	12420	12420	0
574	20250114	092700	30028830	12420	12420	12420	12420	0
575	20250114	092600	30028830	12420	12420	12420	12420	0
576	20250114	092500	30028830	12420	12420	12420	12420	0
577	20250114	092400	30028830	12420	12420	12420	12420	0
578	20250114	092300	30028830	12420	12430	12430	12420	6
579	20250114	092200	29954290	12430	12430	12430	12430	0
580	20250114	092100	29954290	12430	12430	12430	12430	1
581	20250114	092000	29941860	12420	12420	12420	12420	1
582	20250114	091900	29929440	12420	12400	12420	12400	2
583	20250114	091800	29904620	12390	12400	12400	12390	83
584	20250114	091700	28875930	12400	12420	12420	12400	25
585	20250114	091600	28565650	12430	12430	12430	12430	1
586	20250114	091500	28553220	12440	12460	12460	12440	289
587	20250114	091400	24953110	12460	12460	12460	12460	0
588	20250114	091300	24953110	12460	12490	12490	12460	437
589	20250114	091200	19505070	12490	12490	12490	12490	47
590	20250114	091100	18918040	12490	12460	12490	12460	63
591	20250114	091000	18131440	12490	12490	12490	12490	0
592	20250114	090900	18131440	12490	12490	12490	12490	0
593	20250114	090800	18131440	12490	12470	12490	12470	200
594	20250114	090700	15633950	12440	12440	12440	12440	9
595	20250114	090600	15521990	12400	12410	12410	12400	140
596	20250114	090500	13785870	12440	12450	12450	12440	383
597	20250114	090400	9021340	12380	12510	12510	12300	281
598	20250114	090300	5539990	12590	12590	12590	12590	0
599	20250114	090200	5539990	12590	12590	12590	12590	5
600	20250114	090100	5477040	12590	12590	12590	12590	0
601	20250114	090000	5477040	12590	12600	12600	12590	433