KissMeData/377450/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212700	202405990	12660	12660	12660	12660	48
3	20250113	212600	202405990	12660	12660	12660	12660	0
4	20250113	212500	202405990	12660	12660	12660	12660	0
5	20250113	212400	202405990	12660	12660	12660	12660	0
6	20250113	212300	202405990	12660	12660	12660	12660	0
7	20250113	212200	202405990	12660	12660	12660	12660	0
8	20250113	212100	202405990	12660	12660	12660	12660	0
9	20250113	212000	202405990	12660	12660	12660	12660	0
10	20250113	211900	202405990	12660	12660	12660	12660	0
11	20250113	211800	202405990	12660	12660	12660	12660	0
12	20250113	211700	202405990	12660	12660	12660	12660	0
13	20250113	211600	202405990	12660	12660	12660	12660	0
14	20250113	211500	202405990	12660	12660	12660	12660	0
15	20250113	211400	202405990	12660	12660	12660	12660	0
16	20250113	211300	202405990	12660	12660	12660	12660	0
17	20250113	211200	202405990	12660	12660	12660	12660	0
18	20250113	211100	202405990	12660	12660	12660	12660	0
19	20250113	211000	202405990	12660	12660	12660	12660	0
20	20250113	210900	202405990	12660	12660	12660	12660	0
21	20250113	210800	202405990	12660	12660	12660	12660	0
22	20250113	210700	202405990	12660	12660	12660	12660	0
23	20250113	210600	202405990	12660	12660	12660	12660	0
24	20250113	210500	202405990	12660	12660	12660	12660	0
25	20250113	210400	202405990	12660	12660	12660	12660	0
26	20250113	210300	202405990	12660	12660	12660	12660	0
27	20250113	210200	202405990	12660	12660	12660	12660	0
28	20250113	210100	202405990	12660	12660	12660	12660	0
29	20250113	210000	202405990	12660	12660	12660	12660	0
30	20250113	205900	202405990	12660	12660	12660	12660	0
31	20250113	205800	202405990	12660	12660	12660	12660	0
32	20250113	205700	202405990	12660	12660	12660	12660	48
33	20250113	205600	202405990	12660	12660	12660	12660	0
34	20250113	205500	202405990	12660	12660	12660	12660	0
35	20250113	205400	202405990	12660	12660	12660	12660	0
36	20250113	205300	202405990	12660	12660	12660	12660	0
37	20250113	205200	202405990	12660	12660	12660	12660	0
38	20250113	205100	202405990	12660	12660	12660	12660	0
39	20250113	205000	202405990	12660	12660	12660	12660	0
40	20250113	204900	202405990	12660	12660	12660	12660	0
41	20250113	204800	202405990	12660	12660	12660	12660	0
42	20250113	204700	202405990	12660	12660	12660	12660	0
43	20250113	204600	202405990	12660	12660	12660	12660	0
44	20250113	204500	202405990	12660	12660	12660	12660	0
45	20250113	204400	202405990	12660	12660	12660	12660	0
46	20250113	204300	202405990	12660	12660	12660	12660	0
47	20250113	204200	202405990	12660	12660	12660	12660	0
48	20250113	204100	202405990	12660	12660	12660	12660	0
49	20250113	204000	202405990	12660	12660	12660	12660	0
50	20250113	203900	202405990	12660	12660	12660	12660	0
51	20250113	203800	202405990	12660	12660	12660	12660	0
52	20250113	203700	202405990	12660	12660	12660	12660	0
53	20250113	203600	202405990	12660	12660	12660	12660	0
54	20250113	203500	202405990	12660	12660	12660	12660	0
55	20250113	203400	202405990	12660	12660	12660	12660	0
56	20250113	203300	202405990	12660	12660	12660	12660	0
57	20250113	203200	202405990	12660	12660	12660	12660	0
58	20250113	203100	202405990	12660	12660	12660	12660	0
59	20250113	203000	202405990	12660	12660	12660	12660	0
60	20250113	202900	202405990	12660	12660	12660	12660	0
61	20250113	202800	202405990	12660	12660	12660	12660	0
62	20250113	202700	202405990	12660	12660	12660	12660	48
63	20250113	202600	202405990	12660	12660	12660	12660	0
64	20250113	202500	202405990	12660	12660	12660	12660	0
65	20250113	202400	202405990	12660	12660	12660	12660	0
66	20250113	202300	202405990	12660	12660	12660	12660	0
67	20250113	202200	202405990	12660	12660	12660	12660	0
68	20250113	202100	202405990	12660	12660	12660	12660	0
69	20250113	202000	202405990	12660	12660	12660	12660	0
70	20250113	201900	202405990	12660	12660	12660	12660	0
71	20250113	201800	202405990	12660	12660	12660	12660	0
72	20250113	201700	202405990	12660	12660	12660	12660	0
73	20250113	201600	202405990	12660	12660	12660	12660	0
74	20250113	201500	202405990	12660	12660	12660	12660	0
75	20250113	201400	202405990	12660	12660	12660	12660	0
76	20250113	201300	202405990	12660	12660	12660	12660	0
77	20250113	201200	202405990	12660	12660	12660	12660	0
78	20250113	201100	202405990	12660	12660	12660	12660	0
79	20250113	201000	202405990	12660	12660	12660	12660	0
80	20250113	200900	202405990	12660	12660	12660	12660	0
81	20250113	200800	202405990	12660	12660	12660	12660	0
82	20250113	200700	202405990	12660	12660	12660	12660	0
83	20250113	200600	202405990	12660	12660	12660	12660	0
84	20250113	200500	202405990	12660	12660	12660	12660	0
85	20250113	200400	202405990	12660	12660	12660	12660	0
86	20250113	200300	202405990	12660	12660	12660	12660	0
87	20250113	200200	202405990	12660	12660	12660	12660	0
88	20250113	200100	202405990	12660	12660	12660	12660	0
89	20250113	200000	202405990	12660	12660	12660	12660	0
90	20250113	195900	202405990	12660	12660	12660	12660	0
91	20250113	195800	202405990	12660	12660	12660	12660	0
92	20250113	195700	202405990	12660	12660	12660	12660	48
93	20250113	195600	202405990	12660	12660	12660	12660	0
94	20250113	195500	202405990	12660	12660	12660	12660	0
95	20250113	195400	202405990	12660	12660	12660	12660	0
96	20250113	195300	202405990	12660	12660	12660	12660	0
97	20250113	195200	202405990	12660	12660	12660	12660	0
98	20250113	195100	202405990	12660	12660	12660	12660	0
99	20250113	195000	202405990	12660	12660	12660	12660	0
100	20250113	194900	202405990	12660	12660	12660	12660	0
101	20250113	194800	202405990	12660	12660	12660	12660	0
102	20250113	194700	202405990	12660	12660	12660	12660	0
103	20250113	194600	202405990	12660	12660	12660	12660	0
104	20250113	194500	202405990	12660	12660	12660	12660	0
105	20250113	194400	202405990	12660	12660	12660	12660	0
106	20250113	194300	202405990	12660	12660	12660	12660	0
107	20250113	194200	202405990	12660	12660	12660	12660	0
108	20250113	194100	202405990	12660	12660	12660	12660	0
109	20250113	194000	202405990	12660	12660	12660	12660	0
110	20250113	193900	202405990	12660	12660	12660	12660	0
111	20250113	193800	202405990	12660	12660	12660	12660	0
112	20250113	193700	202405990	12660	12660	12660	12660	0
113	20250113	193600	202405990	12660	12660	12660	12660	0
114	20250113	193500	202405990	12660	12660	12660	12660	0
115	20250113	193400	202405990	12660	12660	12660	12660	0
116	20250113	193300	202405990	12660	12660	12660	12660	0
117	20250113	193200	202405990	12660	12660	12660	12660	0
118	20250113	193100	202405990	12660	12660	12660	12660	0
119	20250113	193000	202405990	12660	12660	12660	12660	0
120	20250113	192900	202405990	12660	12660	12660	12660	0
121	20250113	192800	202405990	12660	12660	12660	12660	0
122	20250113	192700	202405990	12660	12660	12660	12660	48
123	20250113	192600	202405990	12660	12660	12660	12660	0
124	20250113	192500	202405990	12660	12660	12660	12660	0
125	20250113	192400	202405990	12660	12660	12660	12660	0
126	20250113	192300	202405990	12660	12660	12660	12660	0
127	20250113	192200	202405990	12660	12660	12660	12660	0
128	20250113	192100	202405990	12660	12660	12660	12660	0
129	20250113	192000	202405990	12660	12660	12660	12660	0
130	20250113	191900	202405990	12660	12660	12660	12660	0
131	20250113	191800	202405990	12660	12660	12660	12660	0
132	20250113	191700	202405990	12660	12660	12660	12660	0
133	20250113	191600	202405990	12660	12660	12660	12660	0
134	20250113	191500	202405990	12660	12660	12660	12660	0
135	20250113	191400	202405990	12660	12660	12660	12660	0
136	20250113	191300	202405990	12660	12660	12660	12660	0
137	20250113	191200	202405990	12660	12660	12660	12660	0
138	20250113	191100	202405990	12660	12660	12660	12660	0
139	20250113	191000	202405990	12660	12660	12660	12660	0
140	20250113	190900	202405990	12660	12660	12660	12660	0
141	20250113	190800	202405990	12660	12660	12660	12660	0
142	20250113	190700	202405990	12660	12660	12660	12660	0
143	20250113	190600	202405990	12660	12660	12660	12660	0
144	20250113	190500	202405990	12660	12660	12660	12660	0
145	20250113	190400	202405990	12660	12660	12660	12660	0
146	20250113	190300	202405990	12660	12660	12660	12660	0
147	20250113	190200	202405990	12660	12660	12660	12660	0
148	20250113	190100	202405990	12660	12660	12660	12660	0
149	20250113	190000	202405990	12660	12660	12660	12660	0
150	20250113	185900	202405990	12660	12660	12660	12660	0
151	20250113	185800	202405990	12660	12660	12660	12660	0
152	20250113	185700	202405990	12660	12660	12660	12660	48
153	20250113	185600	202405990	12660	12660	12660	12660	0
154	20250113	185500	202405990	12660	12660	12660	12660	0
155	20250113	185400	202405990	12660	12660	12660	12660	0
156	20250113	185300	202405990	12660	12660	12660	12660	0
157	20250113	185200	202405990	12660	12660	12660	12660	0
158	20250113	185100	202405990	12660	12660	12660	12660	0
159	20250113	185000	202405990	12660	12660	12660	12660	0
160	20250113	184900	202405990	12660	12660	12660	12660	0
161	20250113	184800	202405990	12660	12660	12660	12660	0
162	20250113	184700	202405990	12660	12660	12660	12660	0
163	20250113	184600	202405990	12660	12660	12660	12660	0
164	20250113	184500	202405990	12660	12660	12660	12660	0
165	20250113	184400	202405990	12660	12660	12660	12660	0
166	20250113	184300	202405990	12660	12660	12660	12660	0
167	20250113	184200	202405990	12660	12660	12660	12660	0
168	20250113	184100	202405990	12660	12660	12660	12660	0
169	20250113	184000	202405990	12660	12660	12660	12660	0
170	20250113	183900	202405990	12660	12660	12660	12660	0
171	20250113	183800	202405990	12660	12660	12660	12660	0
172	20250113	183700	202405990	12660	12660	12660	12660	0
173	20250113	183600	202405990	12660	12660	12660	12660	0
174	20250113	183500	202405990	12660	12660	12660	12660	0
175	20250113	183400	202405990	12660	12660	12660	12660	0
176	20250113	183300	202405990	12660	12660	12660	12660	0
177	20250113	183200	202405990	12660	12660	12660	12660	0
178	20250113	183100	202405990	12660	12660	12660	12660	0
179	20250113	183000	202405990	12660	12660	12660	12660	0
180	20250113	182900	202405990	12660	12660	12660	12660	0
181	20250113	182800	202405990	12660	12660	12660	12660	0
182	20250113	182700	202405990	12660	12660	12660	12660	48
183	20250113	182600	202405990	12660	12660	12660	12660	0
184	20250113	182500	202405990	12660	12660	12660	12660	0
185	20250113	182400	202405990	12660	12660	12660	12660	0
186	20250113	182300	202405990	12660	12660	12660	12660	0
187	20250113	182200	202405990	12660	12660	12660	12660	0
188	20250113	182100	202405990	12660	12660	12660	12660	0
189	20250113	182000	202405990	12660	12660	12660	12660	0
190	20250113	181900	202405990	12660	12660	12660	12660	0
191	20250113	181800	202405990	12660	12660	12660	12660	0
192	20250113	181700	202405990	12660	12660	12660	12660	0
193	20250113	181600	202405990	12660	12660	12660	12660	0
194	20250113	181500	202405990	12660	12660	12660	12660	0
195	20250113	181400	202405990	12660	12660	12660	12660	0
196	20250113	181300	202405990	12660	12660	12660	12660	0
197	20250113	181200	202405990	12660	12660	12660	12660	0
198	20250113	181100	202405990	12660	12660	12660	12660	0
199	20250113	181000	202405990	12660	12660	12660	12660	0
200	20250113	180900	202405990	12660	12660	12660	12660	0
201	20250113	180800	202405990	12660	12660	12660	12660	0
202	20250113	180700	202405990	12660	12660	12660	12660	0
203	20250113	180600	202405990	12660	12660	12660	12660	0
204	20250113	180500	202405990	12660	12660	12660	12660	0
205	20250113	180400	202405990	12660	12660	12660	12660	0
206	20250113	180300	202405990	12660	12660	12660	12660	0
207	20250113	180200	202405990	12660	12660	12660	12660	0
208	20250113	180100	202405990	12660	12660	12660	12660	0
209	20250113	180000	202405990	12660	12660	12660	12660	0
210	20250113	175900	202405990	12660	12660	12660	12660	0
211	20250113	175800	202405990	12660	12660	12660	12660	0
212	20250113	175700	202405990	12660	12660	12660	12660	48
213	20250113	175600	202405990	12660	12660	12660	12660	0
214	20250113	175500	202405990	12660	12660	12660	12660	0
215	20250113	175400	202405990	12660	12660	12660	12660	0
216	20250113	175300	202405990	12660	12660	12660	12660	0
217	20250113	175200	202405990	12660	12660	12660	12660	0
218	20250113	175100	202405990	12660	12660	12660	12660	0
219	20250113	175000	202405990	12660	12660	12660	12660	0
220	20250113	174900	202405990	12660	12660	12660	12660	0
221	20250113	174800	202405990	12660	12660	12660	12660	0
222	20250113	174700	202405990	12660	12660	12660	12660	0
223	20250113	174600	202405990	12660	12660	12660	12660	0
224	20250113	174500	202405990	12660	12660	12660	12660	0
225	20250113	174400	202405990	12660	12660	12660	12660	0
226	20250113	174300	202405990	12660	12660	12660	12660	0
227	20250113	174200	202405990	12660	12660	12660	12660	0
228	20250113	174100	202405990	12660	12660	12660	12660	0
229	20250113	174000	202405990	12660	12660	12660	12660	0
230	20250113	173900	202405990	12660	12660	12660	12660	0
231	20250113	173800	202405990	12660	12660	12660	12660	0
232	20250113	173700	202405990	12660	12660	12660	12660	0
233	20250113	173600	202405990	12660	12660	12660	12660	0
234	20250113	173500	202405990	12660	12660	12660	12660	0
235	20250113	173400	202405990	12660	12660	12660	12660	0
236	20250113	173300	202405990	12660	12660	12660	12660	0
237	20250113	173200	202405990	12660	12660	12660	12660	0
238	20250113	173100	202405990	12660	12660	12660	12660	0
239	20250113	173000	202405990	12660	12660	12660	12660	0
240	20250113	172900	202405990	12660	12660	12660	12660	0
241	20250113	172800	202405990	12660	12660	12660	12660	0
242	20250113	172700	202405990	12660	12660	12660	12660	48
243	20250113	172600	202405990	12660	12660	12660	12660	0
244	20250113	172500	202405990	12660	12660	12660	12660	0
245	20250113	172400	202405990	12660	12660	12660	12660	0
246	20250113	172300	202405990	12660	12660	12660	12660	0
247	20250113	172200	202405990	12660	12660	12660	12660	0
248	20250113	172100	202405990	12660	12660	12660	12660	0
249	20250113	172000	202405990	12660	12660	12660	12660	0
250	20250113	171900	202405990	12660	12660	12660	12660	0
251	20250113	171800	202405990	12660	12660	12660	12660	0
252	20250113	171700	202405990	12660	12660	12660	12660	0
253	20250113	171600	202405990	12660	12660	12660	12660	0
254	20250113	171500	202405990	12660	12660	12660	12660	0
255	20250113	171400	202405990	12660	12660	12660	12660	0
256	20250113	171300	202405990	12660	12660	12660	12660	0
257	20250113	171200	202405990	12660	12660	12660	12660	0
258	20250113	171100	202405990	12660	12660	12660	12660	0
259	20250113	171000	202405990	12660	12660	12660	12660	0
260	20250113	170900	202405990	12660	12660	12660	12660	0
261	20250113	170800	202405990	12660	12660	12660	12660	0
262	20250113	170700	202405990	12660	12660	12660	12660	0
263	20250113	170600	202405990	12660	12660	12660	12660	0
264	20250113	170500	202405990	12660	12660	12660	12660	0
265	20250113	170400	202405990	12660	12660	12660	12660	0
266	20250113	170300	202405990	12660	12660	12660	12660	0
267	20250113	170200	202405990	12660	12660	12660	12660	0
268	20250113	170100	202405990	12660	12660	12660	12660	0
269	20250113	170000	202405990	12660	12660	12660	12660	0
270	20250113	165900	202405990	12660	12660	12660	12660	0
271	20250113	165800	202405990	12660	12660	12660	12660	0
272	20250113	165700	202405990	12660	12660	12660	12660	48
273	20250113	165600	202405990	12660	12660	12660	12660	0
274	20250113	165500	202405990	12660	12660	12660	12660	0
275	20250113	165400	202405990	12660	12660	12660	12660	0
276	20250113	165300	202405990	12660	12660	12660	12660	0
277	20250113	165200	202405990	12660	12660	12660	12660	0
278	20250113	165100	202405990	12660	12660	12660	12660	0
279	20250113	165000	202405990	12660	12660	12660	12660	0
280	20250113	164900	202405990	12660	12660	12660	12660	0
281	20250113	164800	202405990	12660	12660	12660	12660	0
282	20250113	164700	202405990	12660	12660	12660	12660	0
283	20250113	164600	202405990	12660	12660	12660	12660	0
284	20250113	164500	202405990	12660	12660	12660	12660	0
285	20250113	164400	202405990	12660	12660	12660	12660	0
286	20250113	164300	202405990	12660	12660	12660	12660	0
287	20250113	164200	202405990	12660	12660	12660	12660	0
288	20250113	164100	202405990	12660	12660	12660	12660	0
289	20250113	164000	202405990	12660	12660	12660	12660	0
290	20250113	163900	202405990	12660	12660	12660	12660	0
291	20250113	163800	202405990	12660	12660	12660	12660	0
292	20250113	163700	202405990	12660	12660	12660	12660	0
293	20250113	163600	202405990	12660	12660	12660	12660	0
294	20250113	163500	202405990	12660	12660	12660	12660	0
295	20250113	163400	202405990	12660	12660	12660	12660	0
296	20250113	163300	202405990	12660	12660	12660	12660	0
297	20250113	163200	202405990	12660	12660	12660	12660	0
298	20250113	163100	202405990	12660	12660	12660	12660	0
299	20250113	163000	202405990	12660	12660	12660	12660	0
300	20250113	162900	202405990	12660	12660	12660	12660	0
301	20250113	162800	202405990	12660	12660	12660	12660	0
302	20250113	162700	202405990	12660	12660	12660	12660	48
303	20250113	162600	202405990	12660	12660	12660	12660	0
304	20250113	162500	202405990	12660	12660	12660	12660	0
305	20250113	162400	202405990	12660	12660	12660	12660	0
306	20250113	162300	202405990	12660	12660	12660	12660	0
307	20250113	162200	202405990	12660	12660	12660	12660	0
308	20250113	162100	202405990	12660	12660	12660	12660	0
309	20250113	162000	202405990	12660	12660	12660	12660	0
310	20250113	161900	202405990	12660	12660	12660	12660	0
311	20250113	161800	202405990	12660	12660	12660	12660	0
312	20250113	161700	202405990	12660	12660	12660	12660	0
313	20250113	161600	202405990	12660	12660	12660	12660	0
314	20250113	161500	202405990	12660	12660	12660	12660	0
315	20250113	161400	202405990	12660	12660	12660	12660	0
316	20250113	161300	202405990	12660	12660	12660	12660	0
317	20250113	161200	202405990	12660	12660	12660	12660	0
318	20250113	161100	202405990	12660	12660	12660	12660	0
319	20250113	161000	202405990	12660	12660	12660	12660	0
320	20250113	160900	202405990	12660	12660	12660	12660	0
321	20250113	160800	202405990	12660	12660	12660	12660	0
322	20250113	160700	202405990	12660	12660	12660	12660	0
323	20250113	160600	202405990	12660	12660	12660	12660	0
324	20250113	160500	202405990	12660	12660	12660	12660	0
325	20250113	160400	202405990	12660	12660	12660	12660	0
326	20250113	160300	202405990	12660	12660	12660	12660	0
327	20250113	160200	202405990	12660	12660	12660	12660	0
328	20250113	160100	202405990	12660	12660	12660	12660	0
329	20250113	160000	202405990	12660	12660	12660	12660	0
330	20250113	155900	202405990	12660	12660	12660	12660	0
331	20250113	155800	202405990	12660	12660	12660	12660	0
332	20250113	155700	202405990	12660	12660	12660	12660	48
333	20250113	155600	202405990	12660	12660	12660	12660	0
334	20250113	155500	202405990	12660	12660	12660	12660	0
335	20250113	155400	202405990	12660	12660	12660	12660	0
336	20250113	155300	202405990	12660	12660	12660	12660	0
337	20250113	155200	202405990	12660	12660	12660	12660	0
338	20250113	155100	202405990	12660	12660	12660	12660	0
339	20250113	155000	202405990	12660	12660	12660	12660	0
340	20250113	154900	202405990	12660	12660	12660	12660	0
341	20250113	154800	202405990	12660	12660	12660	12660	0
342	20250113	154700	202405990	12660	12660	12660	12660	0
343	20250113	154600	202405990	12660	12660	12660	12660	0
344	20250113	154500	202405990	12660	12660	12660	12660	0
345	20250113	154400	202405990	12660	12660	12660	12660	0
346	20250113	154300	202405990	12660	12660	12660	12660	0
347	20250113	154200	202405990	12660	12660	12660	12660	0
348	20250113	154100	202405990	12660	12660	12660	12660	0
349	20250113	154000	202405990	12660	12660	12660	12660	0
350	20250113	153900	202405990	12660	12660	12660	12660	0
351	20250113	153800	202405990	12660	12660	12660	12660	0
352	20250113	153700	202405990	12660	12660	12660	12660	0
353	20250113	153600	202405990	12660	12660	12660	12660	0
354	20250113	153500	202405990	12660	12660	12660	12660	0
355	20250113	153400	202405990	12660	12660	12660	12660	0
356	20250113	153300	202405990	12660	12660	12660	12660	0
357	20250113	153200	202405990	12660	12660	12660	12660	0
358	20250113	153100	202405990	12660	12660	12660	12660	0
359	20250113	153000	202405990	12660	12660	12660	12660	48
360	20250113	152900	201798310	12660	12660	12660	12660	0
361	20250113	152800	201798310	12660	12660	12660	12660	0
362	20250113	152700	201798310	12660	12660	12660	12660	0
363	20250113	152600	201798310	12660	12660	12660	12660	0
364	20250113	152500	201798310	12660	12660	12660	12660	0
365	20250113	152400	201798310	12660	12660	12660	12660	0
366	20250113	152300	201798310	12660	12660	12660	12660	0
367	20250113	152200	201798310	12660	12660	12660	12660	0
368	20250113	152100	201798310	12660	12660	12660	12660	0
369	20250113	152000	201798310	12660	12660	12660	12660	0
370	20250113	151900	201798310	12660	12600	12660	12600	125
371	20250113	151800	200220730	12600	12600	12600	12600	41
372	20250113	151700	199704130	12600	12600	12600	12600	0
373	20250113	151600	199704130	12600	12600	12600	12600	0
374	20250113	151500	199704130	12600	12590	12600	12590	9
375	20250113	151400	199590740	12600	12600	12600	12600	51
376	20250113	151300	198948140	12520	12570	12570	12520	10
377	20250113	151200	198822890	12590	12590	12590	12590	0
378	20250113	151100	198822890	12590	12590	12590	12590	0
379	20250113	151000	198822890	12590	12590	12590	12590	370
380	20250113	150900	194164590	12580	12560	12580	12510	5192
381	20250113	150800	129054960	12570	12560	12570	12560	22
382	20250113	150700	128778430	12560	12560	12560	12560	0
383	20250113	150600	128778430	12560	12560	12560	12560	0
384	20250113	150500	128778430	12560	12560	12560	12560	0
385	20250113	150400	128778430	12560	12560	12560	12560	0
386	20250113	150300	128778430	12560	12560	12560	12560	3
387	20250113	150200	128740750	12560	12550	12560	12550	45
388	20250113	150100	128175950	12550	12550	12550	12550	0
389	20250113	150000	128175950	12550	12550	12550	12550	0
390	20250113	145900	128175950	12550	12560	12560	12550	152
391	20250113	145800	126267110	12560	12560	12560	12560	0
392	20250113	145700	126267110	12560	12560	12560	12560	0
393	20250113	145600	126267110	12560	12560	12560	12560	0
394	20250113	145500	126267110	12560	12560	12590	12550	53
395	20250113	145400	125601770	12590	12590	12590	12590	0
396	20250113	145300	125601770	12590	12570	12590	12570	2
397	20250113	145200	125576610	12560	12550	12590	12550	5
398	20250113	145100	125513790	12550	12590	12590	12550	144
399	20250113	145000	123701060	12600	12600	12600	12600	0
400	20250113	144900	123701060	12600	12600	12600	12600	0
401	20250113	144800	123701060	12600	12600	12600	12600	0
402	20250113	144700	123701060	12600	12600	12600	12600	0
403	20250113	144600	123701060	12600	12600	12600	12600	0
404	20250113	144500	123701060	12600	12600	12600	12600	5
405	20250113	144400	123638060	12600	12600	12600	12600	0
406	20250113	144300	123638060	12600	12600	12600	12600	0
407	20250113	144200	123638060	12600	12600	12600	12600	0
408	20250113	144100	123638060	12600	12600	12600	12600	0
409	20250113	144000	123638060	12600	12600	12600	12600	244
410	20250113	143900	120563660	12610	12610	12610	12610	0
411	20250113	143800	120563660	12610	12610	12610	12610	1
412	20250113	143700	120551050	12640	12610	12640	12610	16
413	20250113	143600	120348840	12610	12600	12610	12600	2
414	20250113	143500	120323630	12600	12600	12600	12600	0
415	20250113	143400	120323630	12600	12600	12600	12600	0
416	20250113	143300	120323630	12600	12600	12600	12600	0
417	20250113	143200	120323630	12600	12600	12600	12600	0
418	20250113	143100	120323630	12600	12600	12690	12600	9
419	20250113	143000	120210060	12600	12600	12600	12600	0
420	20250113	142900	120210060	12600	12610	12610	12600	364
421	20250113	142800	115623120	12620	12720	12720	12620	38
422	20250113	142700	115142170	12720	12710	12720	12680	34
423	20250113	142600	114710360	12650	12640	12720	12640	39
424	20250113	142500	114216170	12640	12620	12640	12600	518
425	20250113	142400	107676890	12620	12620	12620	12620	4
426	20250113	142300	107626410	12610	12620	12620	12610	37
427	20250113	142200	107159570	12640	12640	12640	12640	0
428	20250113	142100	107159570	12640	12640	12640	12640	0
429	20250113	142000	107159570	12640	12640	12640	12640	0
430	20250113	141900	107159570	12640	12640	12640	12640	0
431	20250113	141800	107159570	12640	12640	12640	12640	0
432	20250113	141700	107159570	12640	12640	12640	12640	0
433	20250113	141600	107159570	12640	12640	12640	12640	0
434	20250113	141500	107159570	12640	12640	12640	12640	0
435	20250113	141400	107159570	12640	12640	12640	12640	0
436	20250113	141300	107159570	12640	12640	12640	12640	0
437	20250113	141200	107159570	12640	12640	12640	12640	0
438	20250113	141100	107159570	12640	12640	12640	12640	0
439	20250113	141000	107159570	12640	12640	12640	12640	0
440	20250113	140900	107159570	12640	12640	12640	12640	0
441	20250113	140800	107159570	12640	12630	12640	12630	10
442	20250113	140700	107033210	12630	12630	12630	12630	140
443	20250113	140600	105265010	12640	12640	12640	12640	0
444	20250113	140500	105265010	12640	12630	12640	12630	3
445	20250113	140400	105227110	12620	12620	12620	12620	0
446	20250113	140300	105227110	12620	12620	12620	12620	3
447	20250113	140200	105189250	12640	12640	12640	12640	0
448	20250113	140100	105189250	12640	12640	12640	12640	0
449	20250113	140000	105189250	12640	12640	12720	12640	35
450	20250113	135900	104744210	12700	12700	12700	12700	0
451	20250113	135800	104744210	12700	12700	12700	12700	0
452	20250113	135700	104744210	12700	12700	12700	12700	0
453	20250113	135600	104744210	12700	12650	12720	12640	23
454	20250113	135500	104452660	12650	12650	12650	12650	0
455	20250113	135400	104452660	12650	12650	12650	12650	2
456	20250113	135300	104427360	12650	12650	12650	12650	0
457	20250113	135200	104427360	12650	12650	12650	12650	145
458	20250113	135100	102593110	12650	12640	12650	12640	385
459	20250113	135000	97723180	12640	12640	12640	12640	0
460	20250113	134900	97723180	12640	12640	12640	12640	60
461	20250113	134800	96964780	12640	12620	12640	12620	4
462	20250113	134700	96914280	12620	12620	12620	12620	0
463	20250113	134600	96914280	12620	12620	12620	12620	5
464	20250113	134500	96851180	12620	12620	12620	12620	0
465	20250113	134400	96851180	12620	12620	12620	12620	0
466	20250113	134300	96851180	12620	12620	12620	12620	0
467	20250113	134200	96851180	12620	12620	12620	12620	0
468	20250113	134100	96851180	12620	12600	12620	12600	18
469	20250113	134000	96624340	12600	12600	12600	12600	0
470	20250113	133900	96624340	12600	12600	12600	12600	0
471	20250113	133800	96624340	12600	12600	12600	12600	0
472	20250113	133700	96624340	12600	12600	12600	12600	0
473	20250113	133600	96624340	12600	12600	12600	12600	0
474	20250113	133500	96624340	12600	12600	12600	12600	0
475	20250113	133400	96624340	12600	12600	12600	12600	0
476	20250113	133300	96624340	12600	12590	12600	12590	786
477	20250113	133200	86720760	12590	12590	12590	12590	0
478	20250113	133100	86720760	12590	12590	12590	12590	0
479	20250113	133000	86720760	12590	12590	12590	12590	0
480	20250113	132900	86720760	12590	12590	12590	12590	20
481	20250113	132800	86468960	12590	12590	12590	12590	0
482	20250113	132700	86468960	12590	12590	12590	12590	22
483	20250113	132600	86191980	12590	12590	12590	12590	2
484	20250113	132500	86166800	12600	12600	12600	12600	2
485	20250113	132400	86141600	12600	12600	12600	12600	0
486	20250113	132300	86141600	12600	12600	12600	12600	44
487	20250113	132200	85587200	12600	12600	12600	12600	0
488	20250113	132100	85587200	12600	12600	12600	12600	30
489	20250113	132000	85209200	12600	12600	12600	12600	0
490	20250113	131900	85209200	12600	12600	12600	12600	0
491	20250113	131800	85209200	12600	12600	12600	12600	1
492	20250113	131700	85196600	12610	12610	12610	12610	0
493	20250113	131600	85196600	12610	12610	12610	12610	0
494	20250113	131500	85196600	12610	12610	12610	12610	0
495	20250113	131400	85196600	12610	12610	12610	12610	0
496	20250113	131300	85196600	12610	12610	12610	12610	0
497	20250113	131200	85196600	12610	12610	12610	12610	0
498	20250113	131100	85196600	12610	12610	12610	12610	0
499	20250113	131000	85196600	12610	12610	12610	12610	0
500	20250113	130900	85196600	12610	12610	12610	12610	0
501	20250113	130800	85196600	12610	12610	12610	12610	0
502	20250113	130700	85196600	12610	12610	12610	12610	0
503	20250113	130600	85196600	12610	12610	12610	12610	0
504	20250113	130500	85196600	12610	12610	12610	12610	0
505	20250113	130400	85196600	12610	12610	12610	12610	0
506	20250113	130300	85196600	12610	12610	12610	12610	0
507	20250113	130200	85196600	12610	12630	12630	12610	167
508	20250113	130100	83087920	12640	12640	12640	12640	5
509	20250113	130000	83024720	12650	12650	12650	12650	0
510	20250113	125900	83024720	12650	12650	12650	12650	0
511	20250113	125800	83024720	12650	12650	12650	12650	0
512	20250113	125700	83024720	12650	12650	12650	12650	0
513	20250113	125600	83024720	12650	12650	12650	12650	0
514	20250113	125500	83024720	12650	12650	12650	12650	0
515	20250113	125400	83024720	12650	12650	12650	12650	0
516	20250113	125300	83024720	12650	12650	12650	12650	0
517	20250113	125200	83024720	12650	12650	12650	12650	0
518	20250113	125100	83024720	12650	12650	12690	12650	19
519	20250113	125000	82784130	12650	12650	12690	12650	20
520	20250113	124900	82530530	12690	12650	12690	12650	9
521	20250113	124800	82416600	12650	12650	12650	12650	0
522	20250113	124700	82416600	12650	12650	12650	12650	0
523	20250113	124600	82416600	12650	12650	12650	12650	0
524	20250113	124500	82416600	12650	12650	12650	12650	0
525	20250113	124400	82416600	12650	12650	12650	12650	0
526	20250113	124300	82416600	12650	12650	12650	12650	0
527	20250113	124200	82416600	12650	12650	12650	12650	2
528	20250113	124100	82391300	12650	12650	12650	12650	0
529	20250113	124000	82391300	12650	12640	12650	12640	5
530	20250113	123900	82328080	12640	12640	12690	12630	27
531	20250113	123800	81986060	12650	12650	12650	12650	0
532	20250113	123700	81986060	12650	12650	12650	12650	0
533	20250113	123600	81986060	12650	12660	12700	12650	29
534	20250113	123500	81618890	12660	12700	12700	12660	8
535	20250113	123400	81517330	12640	12640	12640	12640	0
536	20250113	123300	81517330	12640	12640	12640	12640	0
537	20250113	123200	81517330	12640	12640	12640	12640	0
538	20250113	123100	81517330	12640	12640	12640	12640	0
539	20250113	123000	81517330	12640	12640	12740	12640	7
540	20250113	122900	81428570	12640	12640	12640	12640	0
541	20250113	122800	81428570	12640	12630	12740	12630	28
542	20250113	122700	81074390	12630	12630	12630	12630	0
543	20250113	122600	81074390	12630	12630	12630	12630	0
544	20250113	122500	81074390	12630	12630	12630	12630	0
545	20250113	122400	81074390	12630	12630	12630	12630	8
546	20250113	122300	80973350	12630	12630	12630	12630	0
547	20250113	122200	80973350	12630	12630	12630	12630	0
548	20250113	122100	80973350	12630	12630	12630	12630	0
549	20250113	122000	80973350	12630	12630	12630	12630	2
550	20250113	121900	80948090	12630	12640	12640	12630	12
551	20250113	121800	80796500	12640	12640	12640	12640	0
552	20250113	121700	80796500	12640	12640	12640	12640	0
553	20250113	121600	80796500	12640	12650	12650	12620	21
554	20250113	121500	80530990	12660	12660	12660	12660	0
555	20250113	121400	80530990	12660	12660	12660	12660	22
556	20250113	121300	80252470	12670	12670	12670	12670	0
557	20250113	121200	80252470	12670	12680	12680	12670	11
558	20250113	121100	80113090	12700	12700	12700	12700	15
559	20250113	121000	79922590	12750	12750	12750	12750	0
560	20250113	120900	79922590	12750	12750	12750	12750	2
561	20250113	120800	79897090	12750	12750	12750	12750	0
562	20250113	120700	79897090	12750	12750	12750	12750	0
563	20250113	120600	79897090	12750	12740	12750	12740	100
564	20250113	120500	78622110	12750	12750	12750	12750	9
565	20250113	120400	78507360	12760	12760	12760	12760	0
566	20250113	120300	78507360	12760	12760	12760	12760	0
567	20250113	120200	78507360	12760	12760	12760	12760	10
568	20250113	120100	78379760	12770	12580	12770	12580	750
569	20250113	120000	68846270	12610	12570	12650	12570	245
570	20250113	115900	65761120	12570	12550	12570	12550	225
571	20250113	115800	62936140	12560	12560	12560	12560	185
572	20250113	115700	60612540	12560	12560	12560	12560	0
573	20250113	115600	60612540	12560	12520	12570	12520	1402
574	20250113	115500	43035960	12510	12470	12510	12470	414
575	20250113	115400	37861010	12440	12440	12440	12440	0
576	20250113	115300	37861010	12440	12440	12440	12440	0
577	20250113	115200	37861010	12440	12440	12440	12440	1
578	20250113	115100	37848570	12450	12450	12450	12450	0
579	20250113	115000	37848570	12450	12450	12450	12450	0
580	20250113	114900	37848570	12450	12450	12450	12450	2
581	20250113	114800	37823670	12450	12450	12460	12450	135
582	20250113	114700	36141640	12450	12450	12450	12450	0
583	20250113	114600	36141640	12450	12450	12450	12450	0
584	20250113	114500	36141640	12450	12450	12450	12450	0
585	20250113	114400	36141640	12450	12450	12450	12450	0
586	20250113	114300	36141640	12450	12450	12450	12450	0
587	20250113	114200	36141640	12450	12450	12450	12450	0
588	20250113	114100	36141640	12450	12450	12450	12450	0
589	20250113	114000	36141640	12450	12450	12450	12450	0
590	20250113	113900	36141640	12450	12450	12450	12450	0
591	20250113	113800	36141640	12450	12450	12450	12450	0
592	20250113	113700	36141640	12450	12450	12450	12450	0
593	20250113	113600	36141640	12450	12450	12450	12450	0
594	20250113	113500	36141640	12450	12450	12450	12450	0
595	20250113	113400	36141640	12450	12440	12450	12440	2
596	20250113	113300	36116750	12430	12430	12430	12430	0
597	20250113	113200	36116750	12430	12430	12430	12430	0
598	20250113	113100	36116750	12430	12430	12430	12430	0
599	20250113	113000	36116750	12430	12430	12430	12430	0
600	20250113	112900	36116750	12430	12430	12430	12430	301
601	20250113	112800	32375320	12450	12440	12450	12440	29
602	20250113	112700	32014500	12430	12430	12430	12430	0
603	20250113	112600	32014500	12430	12430	12430	12430	0
604	20250113	112500	32014500	12430	12430	12430	12430	0
605	20250113	112400	32014500	12430	12430	12430	12430	0
606	20250113	112300	32014500	12430	12430	12430	12430	0
607	20250113	112200	32014500	12430	12430	12430	12430	1
608	20250113	112100	32002070	12430	12430	12430	12430	0
609	20250113	112000	32002070	12430	12450	12450	12430	500
610	20250113	111900	25784660	12450	12450	12450	12450	350
611	20250113	111800	21427160	12460	12460	12460	12460	27
612	20250113	111700	21090740	12460	12460	12460	12460	5
613	20250113	111600	21028440	12460	12460	12460	12460	20
614	20250113	111500	20779240	12470	12470	12470	12470	1
615	20250113	111400	20766770	12470	12470	12470	12470	1
616	20250113	111300	20754300	12460	12460	12460	12460	2
617	20250113	111200	20729380	12450	12450	12450	12450	0
618	20250113	111100	20729380	12450	12450	12450	12450	5
619	20250113	111000	20667130	12450	12450	12450	12450	0
620	20250113	110900	20667130	12450	12450	12450	12450	0
621	20250113	110800	20667130	12450	12450	12450	12450	31
622	20250113	110700	20281180	12470	12470	12470	12470	0
623	20250113	110600	20281180	12470	12470	12470	12470	0
624	20250113	110500	20281180	12470	12470	12470	12470	0
625	20250113	110400	20281180	12470	12460	12470	12460	146
626	20250113	110300	18461860	12450	12450	12450	12450	0
627	20250113	110200	18461860	12450	12470	12470	12450	171
628	20250113	110100	16330970	12470	12470	12470	12470	0
629	20250113	110000	16330970	12470	12470	12470	12470	0
630	20250113	105900	16330970	12470	12470	12470	12470	0
631	20250113	105800	16330970	12470	12470	12470	12470	0
632	20250113	105700	16330970	12470	12470	12470	12470	0
633	20250113	105600	16330970	12470	12470	12470	12470	0
634	20250113	105500	16330970	12470	12470	12470	12470	0
635	20250113	105400	16330970	12470	12470	12470	12470	0
636	20250113	105300	16330970	12470	12470	12470	12470	0
637	20250113	105200	16330970	12470	12470	12470	12470	0
638	20250113	105100	16330970	12470	12470	12470	12470	0
639	20250113	105000	16330970	12470	12470	12470	12470	0
640	20250113	104900	16330970	12470	12470	12470	12470	0
641	20250113	104800	16330970	12470	12470	12470	12470	1
642	20250113	104700	16318500	12460	12460	12460	12460	4
643	20250113	104600	16268660	12460	12460	12460	12460	0
644	20250113	104500	16268660	12460	12460	12460	12460	0
645	20250113	104400	16268660	12460	12460	12460	12460	0
646	20250113	104300	16268660	12460	12460	12460	12460	26
647	20250113	104200	15944700	12460	12460	12460	12460	0
648	20250113	104100	15944700	12460	12460	12460	12460	1
649	20250113	104000	15932240	12460	12460	12460	12460	0
650	20250113	103900	15932240	12460	12460	12460	12460	1
651	20250113	103800	15919780	12460	12460	12460	12460	41
652	20250113	103700	15408920	12460	12460	12460	12460	1
653	20250113	103600	15396460	12450	12450	12450	12450	0
654	20250113	103500	15396460	12450	12450	12450	12450	0
655	20250113	103400	15396460	12450	12450	12450	12450	0
656	20250113	103300	15396460	12450	12450	12450	12450	0
657	20250113	103200	15396460	12450	12450	12450	12450	0
658	20250113	103100	15396460	12450	12450	12450	12450	1
659	20250113	103000	15384010	12450	12450	12450	12450	0
660	20250113	102900	15384010	12450	12450	12450	12450	0
661	20250113	102800	15384010	12450	12450	12450	12450	0
662	20250113	102700	15384010	12450	12450	12470	12450	24
663	20250113	102600	15084890	12450	12440	12450	12440	10
664	20250113	102500	14960480	12440	12440	12440	12440	0
665	20250113	102400	14960480	12440	12440	12440	12440	0
666	20250113	102300	14960480	12440	12440	12530	12440	33
667	20250113	102200	14549070	12440	12440	12440	12440	5
668	20250113	102100	14486870	12530	12420	12530	12420	250
669	20250113	102000	11360970	12420	12420	12420	12410	53
670	20250113	101900	10703020	12490	12490	12490	12490	0
671	20250113	101800	10703020	12490	12490	12490	12490	0
672	20250113	101700	10703020	12490	12490	12490	12490	0
673	20250113	101600	10703020	12490	12430	12500	12430	5
674	20250113	101500	10640740	12490	12490	12490	12490	0
675	20250113	101400	10640740	12490	12490	12490	12490	0
676	20250113	101300	10640740	12490	12430	12500	12430	8
677	20250113	101200	10541100	12430	12430	12430	12430	1
678	20250113	101100	10528670	12430	12430	12430	12430	0
679	20250113	101000	10528670	12430	12430	12430	12430	0
680	20250113	100900	10528670	12430	12460	12460	12420	51
681	20250113	100800	9894330	12500	12500	12500	12500	0
682	20250113	100700	9894330	12500	12500	12500	12500	0
683	20250113	100600	9894330	12500	12500	12500	12500	0
684	20250113	100500	9894330	12500	12500	12500	12500	0
685	20250113	100400	9894330	12500	12500	12500	12500	0
686	20250113	100300	9894330	12500	12420	12500	12420	127
687	20250113	100200	8316550	12420	12420	12500	12420	33
688	20250113	100100	7906610	12420	12420	12420	12420	0
689	20250113	100000	7906610	12420	12420	12420	12420	0
690	20250113	095900	7906610	12420	12420	12460	12400	79
691	20250113	095800	6925370	12430	12430	12430	12430	0
692	20250113	095700	6925370	12430	12430	12430	12430	2
693	20250113	095600	6900510	12500	12500	12500	12500	0
694	20250113	095500	6900510	12500	12430	12500	12430	40
695	20250113	095400	6400580	12500	12500	12500	12500	0
696	20250113	095300	6400580	12500	12430	12500	12430	2
697	20250113	095200	6375650	12430	12470	12470	12430	27
698	20250113	095100	6039400	12510	12510	12510	12510	0
699	20250113	095000	6039400	12510	12510	12510	12510	16
700	20250113	094900	5839240	12510	12510	12510	12510	0
701	20250113	094800	5839240	12510	12510	12510	12510	0
702	20250113	094700	5839240	12510	12510	12510	12510	0
703	20250113	094600	5839240	12510	12510	12510	12510	0
704	20250113	094500	5839240	12510	12400	12510	12400	5
705	20250113	094400	5777020	12520	12520	12520	12520	0
706	20250113	094300	5777020	12520	12520	12520	12520	0
707	20250113	094200	5777020	12520	12520	12520	12520	0
708	20250113	094100	5777020	12520	12520	12520	12520	0
709	20250113	094000	5777020	12520	12520	12520	12520	0
710	20250113	093900	5777020	12520	12520	12520	12520	0
711	20250113	093800	5777020	12520	12470	12520	12470	8
712	20250113	093700	5677160	12470	12470	12470	12470	0
713	20250113	093600	5677160	12470	12470	12470	12470	0
714	20250113	093500	5677160	12470	12470	12470	12470	0
715	20250113	093400	5677160	12470	12400	12470	12400	20
716	20250113	093300	5428880	12470	12410	12470	12400	53
717	20250113	093200	4770430	12390	12390	12410	12380	133
718	20250113	093100	3122650	12400	12400	12400	12400	0
719	20250113	093000	3122650	12400	12430	12430	12400	17
720	20250113	092900	2911370	12410	12410	12410	12410	1
721	20250113	092800	2898960	12470	12430	12470	12430	2
722	20250113	092700	2874060	12410	12450	12450	12410	22
723	20250113	092600	2600640	12460	12460	12460	12460	1
724	20250113	092500	2588180	12470	12470	12470	12470	5
725	20250113	092400	2525830	12540	12540	12540	12540	0
726	20250113	092300	2525830	12540	12540	12540	12540	0
727	20250113	092200	2525830	12540	12540	12540	12540	0
728	20250113	092100	2525830	12540	12540	12540	12540	5
729	20250113	092000	2463130	12550	12550	12550	12550	0
730	20250113	091900	2463130	12550	12550	12550	12550	0
731	20250113	091800	2463130	12550	12550	12550	12550	0
732	20250113	091700	2463130	12550	12550	12550	12550	0
733	20250113	091600	2463130	12550	12550	12550	12550	7
734	20250113	091500	2375280	12550	12550	12550	12550	2
735	20250113	091400	2350180	12560	12560	12560	12560	0
736	20250113	091300	2350180	12560	12560	12560	12560	0
737	20250113	091200	2350180	12560	12560	12560	12560	0
738	20250113	091100	2350180	12560	12560	12560	12560	0
739	20250113	091000	2350180	12560	12560	12560	12560	0
740	20250113	090900	2350180	12560	12560	12560	12560	0
741	20250113	090800	2350180	12560	12560	12560	12560	0
742	20250113	090700	2350180	12560	12560	12560	12560	0
743	20250113	090600	2350180	12560	12560	12560	12560	0
744	20250113	090500	2350180	12560	12560	12560	12560	4
745	20250113	090400	2299940	12560	12560	12560	12560	26
746	20250113	090300	1973380	12570	12570	12570	12570	0
747	20250113	090200	1973380	12570	12570	12570	12570	0
748	20250113	090100	1973380	12570	12410	12570	12410	10
749	20250113	090000	1848000	12320	12320	12320	12320	150