KissMeData/019440/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190600	27082480	12830	12830	12830	12830	425
3	20250114	190500	27082480	12830	12830	12830	12830	0
4	20250114	190400	27082480	12830	12830	12830	12830	0
5	20250114	190300	27082480	12830	12830	12830	12830	0
6	20250114	190200	27082480	12830	12830	12830	12830	0
7	20250114	190100	27082480	12830	12830	12830	12830	0
8	20250114	190000	27082480	12830	12830	12830	12830	0
9	20250114	185900	27082480	12830	12830	12830	12830	0
10	20250114	185800	27082480	12830	12830	12830	12830	0
11	20250114	185700	27082480	12830	12830	12830	12830	0
12	20250114	185600	27082480	12830	12830	12830	12830	0
13	20250114	185500	27082480	12830	12830	12830	12830	0
14	20250114	185400	27082480	12830	12830	12830	12830	0
15	20250114	185300	27082480	12830	12830	12830	12830	0
16	20250114	185200	27082480	12830	12830	12830	12830	0
17	20250114	185100	27082480	12830	12830	12830	12830	0
18	20250114	185000	27082480	12830	12830	12830	12830	0
19	20250114	184900	27082480	12830	12830	12830	12830	0
20	20250114	184800	27082480	12830	12830	12830	12830	0
21	20250114	184700	27082480	12830	12830	12830	12830	0
22	20250114	184600	27082480	12830	12830	12830	12830	0
23	20250114	184500	27082480	12830	12830	12830	12830	0
24	20250114	184400	27082480	12830	12830	12830	12830	0
25	20250114	184300	27082480	12830	12830	12830	12830	0
26	20250114	184200	27082480	12830	12830	12830	12830	0
27	20250114	184100	27082480	12830	12830	12830	12830	0
28	20250114	184000	27082480	12830	12830	12830	12830	0
29	20250114	183900	27082480	12830	12830	12830	12830	0
30	20250114	183800	27082480	12830	12830	12830	12830	0
31	20250114	183700	27082480	12830	12830	12830	12830	0
32	20250114	183600	27082480	12830	12830	12830	12830	425
33	20250114	183500	27082480	12830	12830	12830	12830	0
34	20250114	183400	27082480	12830	12830	12830	12830	0
35	20250114	183300	27082480	12830	12830	12830	12830	0
36	20250114	183200	27082480	12830	12830	12830	12830	0
37	20250114	183100	27082480	12830	12830	12830	12830	0
38	20250114	183000	27082480	12830	12830	12830	12830	0
39	20250114	182900	27082480	12830	12830	12830	12830	0
40	20250114	182800	27082480	12830	12830	12830	12830	0
41	20250114	182700	27082480	12830	12830	12830	12830	0
42	20250114	182600	27082480	12830	12830	12830	12830	0
43	20250114	182500	27082480	12830	12830	12830	12830	0
44	20250114	182400	27082480	12830	12830	12830	12830	0
45	20250114	182300	27082480	12830	12830	12830	12830	0
46	20250114	182200	27082480	12830	12830	12830	12830	0
47	20250114	182100	27082480	12830	12830	12830	12830	0
48	20250114	182000	27082480	12830	12830	12830	12830	0
49	20250114	181900	27082480	12830	12830	12830	12830	0
50	20250114	181800	27082480	12830	12830	12830	12830	0
51	20250114	181700	27082480	12830	12830	12830	12830	0
52	20250114	181600	27082480	12830	12830	12830	12830	0
53	20250114	181500	27082480	12830	12830	12830	12830	0
54	20250114	181400	27082480	12830	12830	12830	12830	0
55	20250114	181300	27082480	12830	12830	12830	12830	0
56	20250114	181200	27082480	12830	12830	12830	12830	0
57	20250114	181100	27082480	12830	12830	12830	12830	0
58	20250114	181000	27082480	12830	12830	12830	12830	0
59	20250114	180900	27082480	12830	12830	12830	12830	0
60	20250114	180800	27082480	12830	12830	12830	12830	0
61	20250114	180700	27082480	12830	12830	12830	12830	0
62	20250114	180600	27082480	12830	12830	12830	12830	425
63	20250114	180500	27082480	12830	12830	12830	12830	0
64	20250114	180400	27082480	12830	12830	12830	12830	0
65	20250114	180300	27082480	12830	12830	12830	12830	0
66	20250114	180200	27082480	12830	12830	12830	12830	0
67	20250114	180100	27082480	12830	12830	12830	12830	0
68	20250114	180000	27082480	12830	12830	12830	12830	0
69	20250114	175900	27082480	12830	12830	12830	12830	0
70	20250114	175800	27082480	12830	12830	12830	12830	0
71	20250114	175700	27082480	12830	12830	12830	12830	0
72	20250114	175600	27082480	12830	12830	12830	12830	0
73	20250114	175500	27082480	12830	12830	12830	12830	0
74	20250114	175400	27082480	12830	12830	12830	12830	0
75	20250114	175300	27082480	12830	12830	12830	12830	0
76	20250114	175200	27082480	12830	12830	12830	12830	0
77	20250114	175100	27082480	12830	12830	12830	12830	0
78	20250114	175000	27082480	12830	12830	12830	12830	0
79	20250114	174900	27082480	12830	12830	12830	12830	0
80	20250114	174800	27082480	12830	12830	12830	12830	0
81	20250114	174700	27082480	12830	12830	12830	12830	0
82	20250114	174600	27082480	12830	12830	12830	12830	0
83	20250114	174500	27082480	12830	12830	12830	12830	0
84	20250114	174400	27082480	12830	12830	12830	12830	0
85	20250114	174300	27082480	12830	12830	12830	12830	0
86	20250114	174200	27082480	12830	12830	12830	12830	0
87	20250114	174100	27082480	12830	12830	12830	12830	0
88	20250114	174000	27082480	12830	12830	12830	12830	0
89	20250114	173900	27082480	12830	12830	12830	12830	0
90	20250114	173800	27082480	12830	12830	12830	12830	0
91	20250114	173700	27082480	12830	12830	12830	12830	0
92	20250114	173600	27082480	12830	12830	12830	12830	425
93	20250114	173500	27082480	12830	12830	12830	12830	0
94	20250114	173400	27082480	12830	12830	12830	12830	0
95	20250114	173300	27082480	12830	12830	12830	12830	0
96	20250114	173200	27082480	12830	12830	12830	12830	0
97	20250114	173100	27082480	12830	12830	12830	12830	0
98	20250114	173000	27082480	12830	12830	12830	12830	0
99	20250114	172900	27082480	12830	12830	12830	12830	0
100	20250114	172800	27082480	12830	12830	12830	12830	0
101	20250114	172700	27082480	12830	12830	12830	12830	0
102	20250114	172600	27082480	12830	12830	12830	12830	0
103	20250114	172500	27082480	12830	12830	12830	12830	0
104	20250114	172400	27082480	12830	12830	12830	12830	0
105	20250114	172300	27082480	12830	12830	12830	12830	0
106	20250114	172200	27082480	12830	12830	12830	12830	0
107	20250114	172100	27082480	12830	12830	12830	12830	0
108	20250114	172000	27082480	12830	12830	12830	12830	0
109	20250114	171900	27082480	12830	12830	12830	12830	0
110	20250114	171800	27082480	12830	12830	12830	12830	0
111	20250114	171700	27082480	12830	12830	12830	12830	0
112	20250114	171600	27082480	12830	12830	12830	12830	0
113	20250114	171500	27082480	12830	12830	12830	12830	0
114	20250114	171400	27082480	12830	12830	12830	12830	0
115	20250114	171300	27082480	12830	12830	12830	12830	0
116	20250114	171200	27082480	12830	12830	12830	12830	0
117	20250114	171100	27082480	12830	12830	12830	12830	0
118	20250114	171000	27082480	12830	12830	12830	12830	0
119	20250114	170900	27082480	12830	12830	12830	12830	0
120	20250114	170800	27082480	12830	12830	12830	12830	0
121	20250114	170700	27082480	12830	12830	12830	12830	0
122	20250114	170600	27082480	12830	12830	12830	12830	425
123	20250114	170500	27082480	12830	12830	12830	12830	0
124	20250114	170400	27082480	12830	12830	12830	12830	0
125	20250114	170300	27082480	12830	12830	12830	12830	0
126	20250114	170200	27082480	12830	12830	12830	12830	0
127	20250114	170100	27082480	12830	12830	12830	12830	0
128	20250114	170000	27082480	12830	12830	12830	12830	0
129	20250114	165900	27082480	12830	12830	12830	12830	0
130	20250114	165800	27082480	12830	12830	12830	12830	0
131	20250114	165700	27082480	12830	12830	12830	12830	0
132	20250114	165600	27082480	12830	12830	12830	12830	0
133	20250114	165500	27082480	12830	12830	12830	12830	0
134	20250114	165400	27082480	12830	12830	12830	12830	0
135	20250114	165300	27082480	12830	12830	12830	12830	0
136	20250114	165200	27082480	12830	12830	12830	12830	0
137	20250114	165100	27082480	12830	12830	12830	12830	0
138	20250114	165000	27082480	12830	12830	12830	12830	0
139	20250114	164900	27082480	12830	12830	12830	12830	0
140	20250114	164800	27082480	12830	12830	12830	12830	0
141	20250114	164700	27082480	12830	12830	12830	12830	0
142	20250114	164600	27082480	12830	12830	12830	12830	0
143	20250114	164500	27082480	12830	12830	12830	12830	0
144	20250114	164400	27082480	12830	12830	12830	12830	0
145	20250114	164300	27082480	12830	12830	12830	12830	0
146	20250114	164200	27082480	12830	12830	12830	12830	0
147	20250114	164100	27082480	12830	12830	12830	12830	0
148	20250114	164000	27082480	12830	12830	12830	12830	0
149	20250114	163900	27082480	12830	12830	12830	12830	0
150	20250114	163800	27082480	12830	12830	12830	12830	0
151	20250114	163700	27082480	12830	12830	12830	12830	0
152	20250114	163600	27082480	12830	12830	12830	12830	425
153	20250114	163500	27082480	12830	12830	12830	12830	0
154	20250114	163400	27082480	12830	12830	12830	12830	0
155	20250114	163300	27082480	12830	12830	12830	12830	0
156	20250114	163200	27082480	12830	12830	12830	12830	0
157	20250114	163100	27082480	12830	12830	12830	12830	0
158	20250114	163000	27082480	12830	12830	12830	12830	0
159	20250114	162900	27082480	12830	12830	12830	12830	0
160	20250114	162800	27082480	12830	12830	12830	12830	0
161	20250114	162700	27082480	12830	12830	12830	12830	0
162	20250114	162600	27082480	12830	12830	12830	12830	0
163	20250114	162500	27082480	12830	12830	12830	12830	0
164	20250114	162400	27082480	12830	12830	12830	12830	0
165	20250114	162300	27082480	12830	12830	12830	12830	0
166	20250114	162200	27082480	12830	12830	12830	12830	0
167	20250114	162100	27082480	12830	12830	12830	12830	0
168	20250114	162000	27082480	12830	12830	12830	12830	0
169	20250114	161900	27082480	12830	12830	12830	12830	0
170	20250114	161800	27082480	12830	12830	12830	12830	0
171	20250114	161700	27082480	12830	12830	12830	12830	0
172	20250114	161600	27082480	12830	12830	12830	12830	0
173	20250114	161500	27082480	12830	12830	12830	12830	0
174	20250114	161400	27082480	12830	12830	12830	12830	0
175	20250114	161300	27082480	12830	12830	12830	12830	0
176	20250114	161200	27082480	12830	12830	12830	12830	0
177	20250114	161100	27082480	12830	12830	12830	12830	0
178	20250114	161000	27082480	12830	12830	12830	12830	0
179	20250114	160900	27082480	12830	12830	12830	12830	0
180	20250114	160800	27082480	12830	12830	12830	12830	0
181	20250114	160700	27082480	12830	12830	12830	12830	0
182	20250114	160600	27082480	12830	12830	12830	12830	425
183	20250114	160500	27082480	12830	12830	12830	12830	0
184	20250114	160400	27082480	12830	12830	12830	12830	0
185	20250114	160300	27082480	12830	12830	12830	12830	0
186	20250114	160200	27082480	12830	12830	12830	12830	0
187	20250114	160100	27082480	12830	12830	12830	12830	0
188	20250114	160000	27082480	12830	12830	12830	12830	0
189	20250114	155900	27082480	12830	12830	12830	12830	0
190	20250114	155800	27082480	12830	12830	12830	12830	0
191	20250114	155700	27082480	12830	12830	12830	12830	0
192	20250114	155600	27082480	12830	12830	12830	12830	0
193	20250114	155500	27082480	12830	12830	12830	12830	0
194	20250114	155400	27082480	12830	12830	12830	12830	0
195	20250114	155300	27082480	12830	12830	12830	12830	0
196	20250114	155200	27082480	12830	12830	12830	12830	0
197	20250114	155100	27082480	12830	12830	12830	12830	0
198	20250114	155000	27082480	12830	12830	12830	12830	0
199	20250114	154900	27082480	12830	12830	12830	12830	0
200	20250114	154800	27082480	12830	12830	12830	12830	0
201	20250114	154700	27082480	12830	12830	12830	12830	0
202	20250114	154600	27082480	12830	12830	12830	12830	0
203	20250114	154500	27082480	12830	12830	12830	12830	0
204	20250114	154400	27082480	12830	12830	12830	12830	0
205	20250114	154300	27082480	12830	12830	12830	12830	0
206	20250114	154200	27082480	12830	12830	12830	12830	0
207	20250114	154100	27082480	12830	12830	12830	12830	0
208	20250114	154000	27082480	12830	12830	12830	12830	0
209	20250114	153900	27082480	12830	12830	12830	12830	0
210	20250114	153800	27082480	12830	12830	12830	12830	0
211	20250114	153700	27082480	12830	12830	12830	12830	0
212	20250114	153600	27082480	12830	12830	12830	12830	425
213	20250114	153500	27082480	12830	12830	12830	12830	0
214	20250114	153400	27082480	12830	12830	12830	12830	0
215	20250114	153300	27082480	12830	12830	12830	12830	0
216	20250114	153200	27082480	12830	12830	12830	12830	0
217	20250114	153100	27082480	12830	12830	12830	12830	0
218	20250114	153000	27082480	12830	12830	12830	12830	425
219	20250114	152900	21629730	12940	12940	12940	12940	0
220	20250114	152800	21629730	12940	12940	12940	12940	0
221	20250114	152700	21629730	12940	12940	12940	12940	0
222	20250114	152600	21629730	12940	12940	12940	12940	0
223	20250114	152500	21629730	12940	12940	12940	12940	0
224	20250114	152400	21629730	12940	12940	12940	12940	0
225	20250114	152300	21629730	12940	12940	12940	12940	0
226	20250114	152200	21629730	12940	12940	12940	12940	0
227	20250114	152100	21629730	12940	12940	12940	12940	0
228	20250114	152000	21629730	12940	12940	12940	12940	0
229	20250114	151900	21629730	12940	12940	12940	12940	1
230	20250114	151800	21616790	12870	12870	12870	12870	0
231	20250114	151700	21616790	12870	12890	12890	12870	100
232	20250114	151600	20329320	12940	12940	12940	12940	0
233	20250114	151500	20329320	12940	12940	12940	12940	0
234	20250114	151400	20329320	12940	12940	12940	12940	134
235	20250114	151300	18595360	12940	12940	12940	12940	0
236	20250114	151200	18595360	12940	12940	12940	12940	0
237	20250114	151100	18595360	12940	12940	12940	12940	0
238	20250114	151000	18595360	12940	12930	12940	12930	29
239	20250114	150900	18220110	12930	12930	12930	12930	63
240	20250114	150800	17405520	12920	12910	12920	12910	74
241	20250114	150700	16450080	12920	12920	12920	12920	0
242	20250114	150600	16450080	12920	12920	12920	12920	0
243	20250114	150500	16450080	12920	12920	12920	12920	0
244	20250114	150400	16450080	12920	12920	12920	12920	0
245	20250114	150300	16450080	12920	12920	12920	12920	0
246	20250114	150200	16450080	12920	12920	12920	12920	0
247	20250114	150100	16450080	12920	12920	12920	12920	0
248	20250114	150000	16450080	12920	12920	12920	12920	0
249	20250114	145900	16450080	12920	12920	12920	12920	1
250	20250114	145800	16437160	12910	12910	12910	12910	1
251	20250114	145700	16424250	12920	12920	12920	12920	0
252	20250114	145600	16424250	12920	12920	12920	12920	0
253	20250114	145500	16424250	12920	12920	12920	12920	0
254	20250114	145400	16424250	12920	12920	12920	12920	0
255	20250114	145300	16424250	12920	12920	12920	12920	0
256	20250114	145200	16424250	12920	12920	12920	12920	0
257	20250114	145100	16424250	12920	12920	12920	12920	0
258	20250114	145000	16424250	12920	12920	12920	12920	0
259	20250114	144900	16424250	12920	12920	12920	12920	0
260	20250114	144800	16424250	12920	12920	12920	12920	0
261	20250114	144700	16424250	12920	12920	12920	12920	0
262	20250114	144600	16424250	12920	12920	12920	12920	0
263	20250114	144500	16424250	12920	12920	12920	12920	0
264	20250114	144400	16424250	12920	12920	12920	12920	0
265	20250114	144300	16424250	12920	12920	12920	12920	0
266	20250114	144200	16424250	12920	12920	12920	12920	0
267	20250114	144100	16424250	12920	12920	12920	12920	1
268	20250114	144000	16411330	12910	12910	12910	12910	0
269	20250114	143900	16411330	12910	12910	12910	12910	6
270	20250114	143800	16333870	12900	12900	12900	12900	0
271	20250114	143700	16333870	12900	12900	12900	12900	4
272	20250114	143600	16282270	12890	12890	12890	12890	0
273	20250114	143500	16282270	12890	12890	12890	12890	0
274	20250114	143400	16282270	12890	12890	12890	12890	0
275	20250114	143300	16282270	12890	12890	12890	12890	0
276	20250114	143200	16282270	12890	12890	12890	12890	0
277	20250114	143100	16282270	12890	12890	12890	12890	0
278	20250114	143000	16282270	12890	12890	12890	12890	0
279	20250114	142900	16282270	12890	12890	12890	12890	50
280	20250114	142800	15637770	12890	12890	12890	12890	0
281	20250114	142700	15637770	12890	12890	12890	12890	0
282	20250114	142600	15637770	12890	12890	12890	12890	0
283	20250114	142500	15637770	12890	12890	12890	12890	0
284	20250114	142400	15637770	12890	12890	12890	12890	5
285	20250114	142300	15573320	12890	12890	12890	12890	0
286	20250114	142200	15573320	12890	12890	12890	12890	32
287	20250114	142100	15160840	12890	12890	12890	12890	0
288	20250114	142000	15160840	12890	12890	12890	12890	0
289	20250114	141900	15160840	12890	12890	12890	12890	0
290	20250114	141800	15160840	12890	12890	12890	12890	0
291	20250114	141700	15160840	12890	12900	12900	12890	61
292	20250114	141600	14373990	12900	12900	12900	12900	0
293	20250114	141500	14373990	12900	12900	12900	12900	0
294	20250114	141400	14373990	12900	12900	12900	12900	0
295	20250114	141300	14373990	12900	12900	12900	12900	0
296	20250114	141200	14373990	12900	12900	12900	12900	0
297	20250114	141100	14373990	12900	12900	12900	12900	0
298	20250114	141000	14373990	12900	12900	12900	12900	0
299	20250114	140900	14373990	12900	12900	12900	12900	35
300	20250114	140800	13922490	12900	12900	12900	12900	0
301	20250114	140700	13922490	12900	12900	12900	12900	0
302	20250114	140600	13922490	12900	12900	12900	12900	0
303	20250114	140500	13922490	12900	12900	12900	12900	0
304	20250114	140400	13922490	12900	12900	12900	12900	0
305	20250114	140300	13922490	12900	12900	12900	12900	0
306	20250114	140200	13922490	12900	12900	12900	12900	0
307	20250114	140100	13922490	12900	12900	12900	12900	0
308	20250114	140000	13922490	12900	12900	12900	12900	0
309	20250114	135900	13922490	12900	12900	12900	12900	0
310	20250114	135800	13922490	12900	12900	12900	12900	0
311	20250114	135700	13922490	12900	12900	12900	12900	0
312	20250114	135600	13922490	12900	12900	12900	12900	0
313	20250114	135500	13922490	12900	12900	12900	12900	0
314	20250114	135400	13922490	12900	12900	12900	12900	0
315	20250114	135300	13922490	12900	12900	12900	12900	0
316	20250114	135200	13922490	12900	12900	12900	12900	0
317	20250114	135100	13922490	12900	12900	12900	12900	0
318	20250114	135000	13922490	12900	12900	12900	12900	0
319	20250114	134900	13922490	12900	12900	12900	12900	0
320	20250114	134800	13922490	12900	12900	12900	12900	0
321	20250114	134700	13922490	12900	12900	12900	12900	0
322	20250114	134600	13922490	12900	12900	12900	12900	0
323	20250114	134500	13922490	12900	12900	12900	12900	0
324	20250114	134400	13922490	12900	12900	12900	12900	0
325	20250114	134300	13922490	12900	12900	12900	12900	0
326	20250114	134200	13922490	12900	12900	12900	12900	0
327	20250114	134100	13922490	12900	12900	12900	12900	0
328	20250114	134000	13922490	12900	12900	12900	12900	121
329	20250114	133900	12361590	12910	12910	12910	12910	0
330	20250114	133800	12361590	12910	12910	12910	12910	0
331	20250114	133700	12361590	12910	12910	12910	12910	0
332	20250114	133600	12361590	12910	12910	12910	12910	0
333	20250114	133500	12361590	12910	12910	12910	12910	0
334	20250114	133400	12361590	12910	12910	12910	12910	0
335	20250114	133300	12361590	12910	12910	12910	12910	46
336	20250114	133200	11767730	12910	12910	12910	12910	0
337	20250114	133100	11767730	12910	12910	12910	12910	0
338	20250114	133000	11767730	12910	12910	12910	12910	0
339	20250114	132900	11767730	12910	12910	12910	12910	0
340	20250114	132800	11767730	12910	12910	12910	12910	0
341	20250114	132700	11767730	12910	12910	12910	12910	0
342	20250114	132600	11767730	12910	12910	12910	12910	0
343	20250114	132500	11767730	12910	12910	12910	12910	0
344	20250114	132400	11767730	12910	12910	12910	12910	0
345	20250114	132300	11767730	12910	12910	12910	12910	0
346	20250114	132200	11767730	12910	12910	12910	12910	0
347	20250114	132100	11767730	12910	12910	12910	12910	0
348	20250114	132000	11767730	12910	12910	12910	12910	0
349	20250114	131900	11767730	12910	12910	12910	12910	0
350	20250114	131800	11767730	12910	12910	12910	12910	0
351	20250114	131700	11767730	12910	12910	12910	12910	0
352	20250114	131600	11767730	12910	12910	12910	12910	0
353	20250114	131500	11767730	12910	12910	12910	12910	6
354	20250114	131400	11690270	12930	12930	12930	12930	0
355	20250114	131300	11690270	12930	12930	12930	12930	0
356	20250114	131200	11690270	12930	12930	12930	12930	0
357	20250114	131100	11690270	12930	12920	12930	12920	3
358	20250114	131000	11651500	12930	12930	12930	12930	0
359	20250114	130900	11651500	12930	12930	12930	12930	0
360	20250114	130800	11651500	12930	12930	12930	12930	0
361	20250114	130700	11651500	12930	12930	12930	12930	0
362	20250114	130600	11651500	12930	12930	12930	12930	0
363	20250114	130500	11651500	12930	12930	12930	12930	0
364	20250114	130400	11651500	12930	12930	12930	12930	0
365	20250114	130300	11651500	12930	12930	12930	12930	0
366	20250114	130200	11651500	12930	12930	12930	12930	0
367	20250114	130100	11651500	12930	12930	12930	12930	0
368	20250114	130000	11651500	12930	12930	12930	12930	0
369	20250114	125900	11651500	12930	12930	12930	12930	0
370	20250114	125800	11651500	12930	12930	12930	12930	0
371	20250114	125700	11651500	12930	12930	12930	12930	0
372	20250114	125600	11651500	12930	12930	12930	12930	0
373	20250114	125500	11651500	12930	12930	12930	12930	0
374	20250114	125400	11651500	12930	12930	12930	12930	0
375	20250114	125300	11651500	12930	12930	12930	12930	0
376	20250114	125200	11651500	12930	12930	12930	12930	0
377	20250114	125100	11651500	12930	12930	12930	12930	0
378	20250114	125000	11651500	12930	12930	12930	12930	0
379	20250114	124900	11651500	12930	12930	12930	12930	0
380	20250114	124800	11651500	12930	12930	12930	12930	0
381	20250114	124700	11651500	12930	12930	12930	12930	0
382	20250114	124600	11651500	12930	12930	12930	12930	0
383	20250114	124500	11651500	12930	12930	12930	12930	0
384	20250114	124400	11651500	12930	12930	12930	12930	0
385	20250114	124300	11651500	12930	12930	12930	12930	0
386	20250114	124200	11651500	12930	12930	12930	12930	0
387	20250114	124100	11651500	12930	12930	12930	12930	0
388	20250114	124000	11651500	12930	12930	12930	12930	0
389	20250114	123900	11651500	12930	12930	12930	12930	1
390	20250114	123800	11638570	12930	12930	12930	12930	0
391	20250114	123700	11638570	12930	12930	12930	12930	1
392	20250114	123600	11625640	12900	12900	12900	12900	0
393	20250114	123500	11625640	12900	12900	12900	12900	0
394	20250114	123400	11625640	12900	12900	12900	12900	0
395	20250114	123300	11625640	12900	12900	12900	12900	0
396	20250114	123200	11625640	12900	12900	12900	12900	2
397	20250114	123100	11599840	12930	12930	12930	12930	0
398	20250114	123000	11599840	12930	12930	12930	12930	0
399	20250114	122900	11599840	12930	12930	12930	12930	0
400	20250114	122800	11599840	12930	12930	12930	12930	1
401	20250114	122700	11586910	12900	12900	12900	12900	0
402	20250114	122600	11586910	12900	12900	12900	12900	0
403	20250114	122500	11586910	12900	12900	12900	12900	0
404	20250114	122400	11586910	12900	12900	12900	12900	0
405	20250114	122300	11586910	12900	12900	12900	12900	0
406	20250114	122200	11586910	12900	12900	12900	12900	0
407	20250114	122100	11586910	12900	12900	12900	12900	0
408	20250114	122000	11586910	12900	12910	12910	12900	6
409	20250114	121900	11509490	12940	12940	12940	12940	0
410	20250114	121800	11509490	12940	12940	12940	12940	0
411	20250114	121700	11509490	12940	12940	12940	12940	0
412	20250114	121600	11509490	12940	12940	12940	12940	0
413	20250114	121500	11509490	12940	12940	12940	12940	0
414	20250114	121400	11509490	12940	12940	12940	12940	0
415	20250114	121300	11509490	12940	12940	12940	12940	0
416	20250114	121200	11509490	12940	12940	12940	12940	0
417	20250114	121100	11509490	12940	12940	12940	12940	0
418	20250114	121000	11509490	12940	12940	12940	12940	0
419	20250114	120900	11509490	12940	12940	12940	12940	0
420	20250114	120800	11509490	12940	12940	12940	12940	0
421	20250114	120700	11509490	12940	12940	12940	12940	0
422	20250114	120600	11509490	12940	12940	12940	12940	25
423	20250114	120500	11185990	12940	12940	12940	12940	0
424	20250114	120400	11185990	12940	12940	12940	12940	0
425	20250114	120300	11185990	12940	12940	12940	12940	0
426	20250114	120200	11185990	12940	12940	12940	12940	20
427	20250114	120100	10927190	12940	12940	12940	12940	0
428	20250114	120000	10927190	12940	12940	12940	12940	0
429	20250114	115900	10927190	12940	12910	12940	12910	380
430	20250114	115800	6013440	12910	12910	12910	12910	0
431	20250114	115700	6013440	12910	12910	12910	12910	0
432	20250114	115600	6013440	12910	12910	12910	12910	6
433	20250114	115500	5935980	12910	12910	12910	12910	0
434	20250114	115400	5935980	12910	12910	12910	12910	0
435	20250114	115300	5935980	12910	12910	12910	12910	0
436	20250114	115200	5935980	12910	12910	12910	12910	0
437	20250114	115100	5935980	12910	12910	12910	12910	0
438	20250114	115000	5935980	12910	12910	12910	12910	0
439	20250114	114900	5935980	12910	12910	12910	12910	0
440	20250114	114800	5935980	12910	12910	12910	12910	0
441	20250114	114700	5935980	12910	12910	12910	12910	0
442	20250114	114600	5935980	12910	12910	12910	12910	0
443	20250114	114500	5935980	12910	12910	12910	12910	0
444	20250114	114400	5935980	12910	12910	12910	12910	0
445	20250114	114300	5935980	12910	12910	12910	12910	0
446	20250114	114200	5935980	12910	12910	12910	12910	0
447	20250114	114100	5935980	12910	12910	12910	12910	0
448	20250114	114000	5935980	12910	12910	12910	12910	0
449	20250114	113900	5935980	12910	12910	12910	12910	0
450	20250114	113800	5935980	12910	12910	12910	12910	0
451	20250114	113700	5935980	12910	12910	12910	12910	0
452	20250114	113600	5935980	12910	12910	12910	12910	0
453	20250114	113500	5935980	12910	12910	12910	12910	0
454	20250114	113400	5935980	12910	12910	12910	12910	0
455	20250114	113300	5935980	12910	12910	12910	12910	0
456	20250114	113200	5935980	12910	12910	12910	12910	0
457	20250114	113100	5935980	12910	12910	12910	12910	0
458	20250114	113000	5935980	12910	12910	12910	12910	0
459	20250114	112900	5935980	12910	12910	12910	12910	0
460	20250114	112800	5935980	12910	12910	12910	12910	0
461	20250114	112700	5935980	12910	12910	12910	12910	0
462	20250114	112600	5935980	12910	12910	12910	12910	0
463	20250114	112500	5935980	12910	12910	12910	12910	0
464	20250114	112400	5935980	12910	12910	12910	12910	4
465	20250114	112300	5884340	12920	12920	12920	12920	0
466	20250114	112200	5884340	12920	12920	12920	12920	0
467	20250114	112100	5884340	12920	12920	12920	12920	0
468	20250114	112000	5884340	12920	12920	12920	12920	0
469	20250114	111900	5884340	12920	12920	12920	12920	0
470	20250114	111800	5884340	12920	12920	12920	12920	0
471	20250114	111700	5884340	12920	12920	12920	12920	3
472	20250114	111600	5845580	12910	12910	12910	12910	0
473	20250114	111500	5845580	12910	12910	12910	12910	0
474	20250114	111400	5845580	12910	12910	12910	12910	0
475	20250114	111300	5845580	12910	12910	12910	12910	0
476	20250114	111200	5845580	12910	12910	12910	12910	0
477	20250114	111100	5845580	12910	12910	12910	12910	0
478	20250114	111000	5845580	12910	12910	12910	12910	2
479	20250114	110900	5819760	12920	12920	12920	12920	0
480	20250114	110800	5819760	12920	12920	12920	12920	0
481	20250114	110700	5819760	12920	12920	12920	12920	0
482	20250114	110600	5819760	12920	12920	12920	12920	0
483	20250114	110500	5819760	12920	12920	12920	12920	0
484	20250114	110400	5819760	12920	12920	12920	12920	0
485	20250114	110300	5819760	12920	12920	12920	12920	0
486	20250114	110200	5819760	12920	12920	12920	12920	10
487	20250114	110100	5690560	12920	12920	12920	12920	0
488	20250114	110000	5690560	12920	12920	12920	12920	3
489	20250114	105900	5651800	12900	12900	12900	12900	0
490	20250114	105800	5651800	12900	12900	12900	12900	0
491	20250114	105700	5651800	12900	12900	12900	12900	0
492	20250114	105600	5651800	12900	12900	12900	12900	6
493	20250114	105500	5574400	12900	12900	12900	12900	6
494	20250114	105400	5497000	12900	12900	12900	12900	0
495	20250114	105300	5497000	12900	12900	12900	12900	0
496	20250114	105200	5497000	12900	12900	12900	12900	0
497	20250114	105100	5497000	12900	12900	12900	12900	0
498	20250114	105000	5497000	12900	12900	12900	12900	0
499	20250114	104900	5497000	12900	12900	12900	12900	0
500	20250114	104800	5497000	12900	12900	12900	12900	2
501	20250114	104700	5471200	12900	12900	12900	12900	8
502	20250114	104600	5368000	12900	12900	12900	12900	0
503	20250114	104500	5368000	12900	12900	12900	12900	4
504	20250114	104400	5316400	12900	12900	12900	12900	2
505	20250114	104300	5290600	12900	12900	12900	12900	2
506	20250114	104200	5264800	12900	12900	12900	12900	2
507	20250114	104100	5239000	12900	12900	12900	12900	0
508	20250114	104000	5239000	12900	12900	12900	12900	36
509	20250114	103900	4774600	12900	12900	12900	12900	0
510	20250114	103800	4774600	12900	12900	12900	12900	0
511	20250114	103700	4774600	12900	12900	12900	12900	0
512	20250114	103600	4774600	12900	12900	12900	12900	0
513	20250114	103500	4774600	12900	12900	12900	12900	37
514	20250114	103400	4297300	12930	12930	12930	12930	0
515	20250114	103300	4297300	12930	12930	12930	12930	0
516	20250114	103200	4297300	12930	12930	12930	12930	0
517	20250114	103100	4297300	12930	12930	12930	12930	0
518	20250114	103000	4297300	12930	12930	12930	12930	0
519	20250114	102900	4297300	12930	12930	12930	12930	0
520	20250114	102800	4297300	12930	12930	12930	12930	0
521	20250114	102700	4297300	12930	12930	12930	12930	0
522	20250114	102600	4297300	12930	12930	12930	12930	0
523	20250114	102500	4297300	12930	12930	12930	12930	0
524	20250114	102400	4297300	12930	12930	12930	12930	0
525	20250114	102300	4297300	12930	12930	12930	12930	0
526	20250114	102200	4297300	12930	12930	12930	12930	4
527	20250114	102100	4245580	12920	12920	12920	12920	0
528	20250114	102000	4245580	12920	12920	12920	12920	0
529	20250114	101900	4245580	12920	12920	12920	12920	0
530	20250114	101800	4245580	12920	12920	12920	12920	0
531	20250114	101700	4245580	12920	12920	12920	12920	0
532	20250114	101600	4245580	12920	12920	12920	12920	0
533	20250114	101500	4245580	12920	12920	12920	12920	26
534	20250114	101400	3909660	12920	12920	12920	12920	0
535	20250114	101300	3909660	12920	12920	12920	12920	0
536	20250114	101200	3909660	12920	12920	12920	12920	0
537	20250114	101100	3909660	12920	12920	12920	12920	0
538	20250114	101000	3909660	12920	12920	12920	12920	0
539	20250114	100900	3909660	12920	12920	12920	12920	43
540	20250114	100800	3354100	12920	12920	12920	12920	20
541	20250114	100700	3095700	12930	12930	12930	12930	0
542	20250114	100600	3095700	12930	12930	12930	12930	0
543	20250114	100500	3095700	12930	12930	12930	12930	0
544	20250114	100400	3095700	12930	12930	12930	12930	0
545	20250114	100300	3095700	12930	12930	12930	12930	0
546	20250114	100200	3095700	12930	12930	12930	12930	0
547	20250114	100100	3095700	12930	12930	12930	12930	0
548	20250114	100000	3095700	12930	12880	12930	12880	2
549	20250114	095900	3069890	12910	12910	12910	12910	0
550	20250114	095800	3069890	12910	12910	12910	12910	0
551	20250114	095700	3069890	12910	12910	12910	12910	0
552	20250114	095600	3069890	12910	12910	12910	12910	1
553	20250114	095500	3056980	12880	12880	12880	12880	1
554	20250114	095400	3044100	12860	12860	12860	12860	0
555	20250114	095300	3044100	12860	12860	12860	12860	0
556	20250114	095200	3044100	12860	12860	12860	12860	0
557	20250114	095100	3044100	12860	12860	12860	12860	0
558	20250114	095000	3044100	12860	12860	12860	12860	0
559	20250114	094900	3044100	12860	12860	12860	12860	0
560	20250114	094800	3044100	12860	12860	12860	12860	0
561	20250114	094700	3044100	12860	12860	12860	12860	0
562	20250114	094600	3044100	12860	12860	12860	12860	0
563	20250114	094500	3044100	12860	12860	12860	12860	0
564	20250114	094400	3044100	12860	12860	12860	12860	0
565	20250114	094300	3044100	12860	12860	12860	12860	0
566	20250114	094200	3044100	12860	12890	12890	12860	22
567	20250114	094100	2761140	12900	12900	12900	12900	0
568	20250114	094000	2761140	12900	12900	12900	12900	0
569	20250114	093900	2761140	12900	12900	12900	12900	0
570	20250114	093800	2761140	12900	12910	12910	12900	11
571	20250114	093700	2619230	12860	12860	12860	12860	0
572	20250114	093600	2619230	12860	12870	12870	12860	6
573	20250114	093500	2542040	12920	12920	12920	12920	0
574	20250114	093400	2542040	12920	12930	12930	12880	27
575	20250114	093300	2193960	12880	12880	12930	12880	6
576	20250114	093200	2116580	12910	12930	12930	12880	21
577	20250114	093100	1845940	12880	12880	12930	12880	9
578	20250114	093000	1729820	12910	12910	12910	12910	0
579	20250114	092900	1729820	12910	12910	12910	12910	0
580	20250114	092800	1729820	12910	12940	12940	12910	102
581	20250114	092700	412880	12950	12950	12950	12950	0
582	20250114	092600	412880	12950	12950	12950	12950	3
583	20250114	092500	374030	12910	12910	12910	12910	0
584	20250114	092400	374030	12910	12940	12940	12910	18
585	20250114	092300	141140	12940	12940	12940	12940	0
586	20250114	092200	141140	12940	12940	12940	12940	0
587	20250114	092100	141140	12940	12940	12940	12940	0
588	20250114	092000	141140	12940	12940	12940	12940	0
589	20250114	091900	141140	12940	12940	12940	12940	0
590	20250114	091800	141140	12940	12940	12940	12940	0
591	20250114	091700	141140	12940	12940	12940	12940	0
592	20250114	091600	141140	12940	12940	12940	12940	0
593	20250114	091500	141140	12940	12940	12940	12940	1
594	20250114	091400	128200	12820	12820	12820	12820	0
595	20250114	091300	128200	12820	12820	12820	12820	0
596	20250114	091200	128200	12820	12820	12820	12820	0
597	20250114	091100	128200	12820	12820	12820	12820	0
598	20250114	091000	128200	12820	12820	12820	12820	0
599	20250114	090900	128200	12820	12820	12820	12820	0
600	20250114	090800	128200	12820	12820	12820	12820	0
601	20250114	090700	128200	12820	12820	12820	12820	10
602	20250114	090600	0	12810	12810	12810	12810	0
603	20250114	090500	0	12810	12810	12810	12810	0
604	20250114	090400	0	12810	12810	12810	12810	0
605	20250114	090300	0	12810	12810	12810	12810	0
606	20250114	090200	0	12810	12810	12810	12810	0
607	20250114	090100	0	12810	12810	12810	12810	0
608	20250114	090000	0	12810	12810	12810	12810	0