KissMeData/260870/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	205000	97440610	12650	12650	12650	12650	15
3	20250102	204900	97440610	12650	12650	12650	12650	0
4	20250102	204800	97440610	12650	12650	12650	12650	0
5	20250102	204700	97440610	12650	12650	12650	12650	0
6	20250102	204600	97440610	12650	12650	12650	12650	0
7	20250102	204500	97440610	12650	12650	12650	12650	0
8	20250102	204400	97440610	12650	12650	12650	12650	0
9	20250102	204300	97440610	12650	12650	12650	12650	0
10	20250102	204200	97440610	12650	12650	12650	12650	0
11	20250102	204100	97440610	12650	12650	12650	12650	0
12	20250102	204000	97440610	12650	12650	12650	12650	0
13	20250102	203900	97440610	12650	12650	12650	12650	0
14	20250102	203800	97440610	12650	12650	12650	12650	0
15	20250102	203700	97440610	12650	12650	12650	12650	0
16	20250102	203600	97440610	12650	12650	12650	12650	0
17	20250102	203500	97440610	12650	12650	12650	12650	0
18	20250102	203400	97440610	12650	12650	12650	12650	0
19	20250102	203300	97440610	12650	12650	12650	12650	0
20	20250102	203200	97440610	12650	12650	12650	12650	0
21	20250102	203100	97440610	12650	12650	12650	12650	0
22	20250102	203000	97440610	12650	12650	12650	12650	0
23	20250102	202900	97440610	12650	12650	12650	12650	0
24	20250102	202800	97440610	12650	12650	12650	12650	0
25	20250102	202700	97440610	12650	12650	12650	12650	0
26	20250102	202600	97440610	12650	12650	12650	12650	0
27	20250102	202500	97440610	12650	12650	12650	12650	0
28	20250102	202400	97440610	12650	12650	12650	12650	0
29	20250102	202300	97440610	12650	12650	12650	12650	0
30	20250102	202200	97440610	12650	12650	12650	12650	0
31	20250102	202100	97440610	12650	12650	12650	12650	0
32	20250102	202000	97440610	12650	12650	12650	12650	15
33	20250102	201900	97440610	12650	12650	12650	12650	0
34	20250102	201800	97440610	12650	12650	12650	12650	0
35	20250102	201700	97440610	12650	12650	12650	12650	0
36	20250102	201600	97440610	12650	12650	12650	12650	0
37	20250102	201500	97440610	12650	12650	12650	12650	0
38	20250102	201400	97440610	12650	12650	12650	12650	0
39	20250102	201300	97440610	12650	12650	12650	12650	0
40	20250102	201200	97440610	12650	12650	12650	12650	0
41	20250102	201100	97440610	12650	12650	12650	12650	0
42	20250102	201000	97440610	12650	12650	12650	12650	0
43	20250102	200900	97440610	12650	12650	12650	12650	0
44	20250102	200800	97440610	12650	12650	12650	12650	0
45	20250102	200700	97440610	12650	12650	12650	12650	0
46	20250102	200600	97440610	12650	12650	12650	12650	0
47	20250102	200500	97440610	12650	12650	12650	12650	0
48	20250102	200400	97440610	12650	12650	12650	12650	0
49	20250102	200300	97440610	12650	12650	12650	12650	0
50	20250102	200200	97440610	12650	12650	12650	12650	0
51	20250102	200100	97440610	12650	12650	12650	12650	0
52	20250102	200000	97440610	12650	12650	12650	12650	0
53	20250102	195900	97440610	12650	12650	12650	12650	0
54	20250102	195800	97440610	12650	12650	12650	12650	0
55	20250102	195700	97440610	12650	12650	12650	12650	0
56	20250102	195600	97440610	12650	12650	12650	12650	0
57	20250102	195500	97440610	12650	12650	12650	12650	0
58	20250102	195400	97440610	12650	12650	12650	12650	0
59	20250102	195300	97440610	12650	12650	12650	12650	0
60	20250102	195200	97440610	12650	12650	12650	12650	0
61	20250102	195100	97440610	12650	12650	12650	12650	0
62	20250102	195000	97440610	12650	12650	12650	12650	15
63	20250102	194900	97440610	12650	12650	12650	12650	0
64	20250102	194800	97440610	12650	12650	12650	12650	0
65	20250102	194700	97440610	12650	12650	12650	12650	0
66	20250102	194600	97440610	12650	12650	12650	12650	0
67	20250102	194500	97440610	12650	12650	12650	12650	0
68	20250102	194400	97440610	12650	12650	12650	12650	0
69	20250102	194300	97440610	12650	12650	12650	12650	0
70	20250102	194200	97440610	12650	12650	12650	12650	0
71	20250102	194100	97440610	12650	12650	12650	12650	0
72	20250102	194000	97440610	12650	12650	12650	12650	0
73	20250102	193900	97440610	12650	12650	12650	12650	0
74	20250102	193800	97440610	12650	12650	12650	12650	0
75	20250102	193700	97440610	12650	12650	12650	12650	0
76	20250102	193600	97440610	12650	12650	12650	12650	0
77	20250102	193500	97440610	12650	12650	12650	12650	0
78	20250102	193400	97440610	12650	12650	12650	12650	0
79	20250102	193300	97440610	12650	12650	12650	12650	0
80	20250102	193200	97440610	12650	12650	12650	12650	0
81	20250102	193100	97440610	12650	12650	12650	12650	0
82	20250102	193000	97440610	12650	12650	12650	12650	0
83	20250102	192900	97440610	12650	12650	12650	12650	0
84	20250102	192800	97440610	12650	12650	12650	12650	0
85	20250102	192700	97440610	12650	12650	12650	12650	0
86	20250102	192600	97440610	12650	12650	12650	12650	0
87	20250102	192500	97440610	12650	12650	12650	12650	0
88	20250102	192400	97440610	12650	12650	12650	12650	0
89	20250102	192300	97440610	12650	12650	12650	12650	0
90	20250102	192200	97440610	12650	12650	12650	12650	0
91	20250102	192100	97440610	12650	12650	12650	12650	0
92	20250102	192000	97440610	12650	12650	12650	12650	15
93	20250102	191900	97440610	12650	12650	12650	12650	0
94	20250102	191800	97440610	12650	12650	12650	12650	0
95	20250102	191700	97440610	12650	12650	12650	12650	0
96	20250102	191600	97440610	12650	12650	12650	12650	0
97	20250102	191500	97440610	12650	12650	12650	12650	0
98	20250102	191400	97440610	12650	12650	12650	12650	0
99	20250102	191300	97440610	12650	12650	12650	12650	0
100	20250102	191200	97440610	12650	12650	12650	12650	0
101	20250102	191100	97440610	12650	12650	12650	12650	0
102	20250102	191000	97440610	12650	12650	12650	12650	0
103	20250102	190900	97440610	12650	12650	12650	12650	0
104	20250102	190800	97440610	12650	12650	12650	12650	0
105	20250102	190700	97440610	12650	12650	12650	12650	0
106	20250102	190600	97440610	12650	12650	12650	12650	0
107	20250102	190500	97440610	12650	12650	12650	12650	0
108	20250102	190400	97440610	12650	12650	12650	12650	0
109	20250102	190300	97440610	12650	12650	12650	12650	0
110	20250102	190200	97440610	12650	12650	12650	12650	0
111	20250102	190100	97440610	12650	12650	12650	12650	0
112	20250102	190000	97440610	12650	12650	12650	12650	0
113	20250102	185900	97440610	12650	12650	12650	12650	0
114	20250102	185800	97440610	12650	12650	12650	12650	0
115	20250102	185700	97440610	12650	12650	12650	12650	0
116	20250102	185600	97440610	12650	12650	12650	12650	0
117	20250102	185500	97440610	12650	12650	12650	12650	0
118	20250102	185400	97440610	12650	12650	12650	12650	0
119	20250102	185300	97440610	12650	12650	12650	12650	0
120	20250102	185200	97440610	12650	12650	12650	12650	0
121	20250102	185100	97440610	12650	12650	12650	12650	0
122	20250102	185000	97440610	12650	12650	12650	12650	15
123	20250102	184900	97440610	12650	12650	12650	12650	0
124	20250102	184800	97440610	12650	12650	12650	12650	0
125	20250102	184700	97440610	12650	12650	12650	12650	0
126	20250102	184600	97440610	12650	12650	12650	12650	0
127	20250102	184500	97440610	12650	12650	12650	12650	0
128	20250102	184400	97440610	12650	12650	12650	12650	0
129	20250102	184300	97440610	12650	12650	12650	12650	0
130	20250102	184200	97440610	12650	12650	12650	12650	0
131	20250102	184100	97440610	12650	12650	12650	12650	0
132	20250102	184000	97440610	12650	12650	12650	12650	0
133	20250102	183900	97440610	12650	12650	12650	12650	0
134	20250102	183800	97440610	12650	12650	12650	12650	0
135	20250102	183700	97440610	12650	12650	12650	12650	0
136	20250102	183600	97440610	12650	12650	12650	12650	0
137	20250102	183500	97440610	12650	12650	12650	12650	0
138	20250102	183400	97440610	12650	12650	12650	12650	0
139	20250102	183300	97440610	12650	12650	12650	12650	0
140	20250102	183200	97440610	12650	12650	12650	12650	0
141	20250102	183100	97440610	12650	12650	12650	12650	0
142	20250102	183000	97440610	12650	12650	12650	12650	0
143	20250102	182900	97440610	12650	12650	12650	12650	0
144	20250102	182800	97440610	12650	12650	12650	12650	0
145	20250102	182700	97440610	12650	12650	12650	12650	0
146	20250102	182600	97440610	12650	12650	12650	12650	0
147	20250102	182500	97440610	12650	12650	12650	12650	0
148	20250102	182400	97440610	12650	12650	12650	12650	0
149	20250102	182300	97440610	12650	12650	12650	12650	0
150	20250102	182200	97440610	12650	12650	12650	12650	0
151	20250102	182100	97440610	12650	12650	12650	12650	0
152	20250102	182000	97440610	12650	12650	12650	12650	15
153	20250102	181900	97440610	12650	12650	12650	12650	0
154	20250102	181800	97440610	12650	12650	12650	12650	0
155	20250102	181700	97440610	12650	12650	12650	12650	0
156	20250102	181600	97440610	12650	12650	12650	12650	0
157	20250102	181500	97440610	12650	12650	12650	12650	0
158	20250102	181400	97440610	12650	12650	12650	12650	0
159	20250102	181300	97440610	12650	12650	12650	12650	0
160	20250102	181200	97440610	12650	12650	12650	12650	0
161	20250102	181100	97440610	12650	12650	12650	12650	0
162	20250102	181000	97440610	12650	12650	12650	12650	0
163	20250102	180900	97440610	12650	12650	12650	12650	0
164	20250102	180800	97440610	12650	12650	12650	12650	0
165	20250102	180700	97440610	12650	12650	12650	12650	0
166	20250102	180600	97440610	12650	12650	12650	12650	0
167	20250102	180500	97440610	12650	12650	12650	12650	0
168	20250102	180400	97440610	12650	12650	12650	12650	0
169	20250102	180300	97440610	12650	12650	12650	12650	0
170	20250102	180200	97440610	12650	12650	12650	12650	0
171	20250102	180100	97440610	12650	12650	12650	12650	0
172	20250102	180000	97440610	12650	12650	12650	12650	0
173	20250102	175900	97440610	12650	12650	12650	12650	0
174	20250102	175800	97440610	12650	12650	12650	12650	0
175	20250102	175700	97440610	12650	12650	12650	12650	0
176	20250102	175600	97440610	12650	12650	12650	12650	0
177	20250102	175500	97440610	12650	12650	12650	12650	0
178	20250102	175400	97440610	12650	12650	12650	12650	0
179	20250102	175300	97440610	12650	12650	12650	12650	0
180	20250102	175200	97440610	12650	12650	12650	12650	0
181	20250102	175100	97440610	12650	12650	12650	12650	0
182	20250102	175000	97440610	12650	12650	12650	12650	15
183	20250102	174900	97440610	12650	12650	12650	12650	0
184	20250102	174800	97440610	12650	12650	12650	12650	0
185	20250102	174700	97440610	12650	12650	12650	12650	0
186	20250102	174600	97440610	12650	12650	12650	12650	0
187	20250102	174500	97440610	12650	12650	12650	12650	0
188	20250102	174400	97440610	12650	12650	12650	12650	0
189	20250102	174300	97440610	12650	12650	12650	12650	0
190	20250102	174200	97440610	12650	12650	12650	12650	0
191	20250102	174100	97440610	12650	12650	12650	12650	0
192	20250102	174000	97440610	12650	12650	12650	12650	0
193	20250102	173900	97440610	12650	12650	12650	12650	0
194	20250102	173800	97440610	12650	12650	12650	12650	0
195	20250102	173700	97440610	12650	12650	12650	12650	0
196	20250102	173600	97440610	12650	12650	12650	12650	0
197	20250102	173500	97440610	12650	12650	12650	12650	0
198	20250102	173400	97440610	12650	12650	12650	12650	0
199	20250102	173300	97440610	12650	12650	12650	12650	0
200	20250102	173200	97440610	12650	12650	12650	12650	0
201	20250102	173100	97440610	12650	12650	12650	12650	0
202	20250102	173000	97440610	12650	12650	12650	12650	0
203	20250102	172900	97440610	12650	12650	12650	12650	0
204	20250102	172800	97440610	12650	12650	12650	12650	0
205	20250102	172700	97440610	12650	12650	12650	12650	0
206	20250102	172600	97440610	12650	12650	12650	12650	0
207	20250102	172500	97440610	12650	12650	12650	12650	0
208	20250102	172400	97440610	12650	12650	12650	12650	0
209	20250102	172300	97440610	12650	12650	12650	12650	0
210	20250102	172200	97440610	12650	12650	12650	12650	0
211	20250102	172100	97440610	12650	12650	12650	12650	0
212	20250102	172000	97440610	12650	12650	12650	12650	15
213	20250102	171900	97440610	12650	12650	12650	12650	0
214	20250102	171800	97440610	12650	12650	12650	12650	0
215	20250102	171700	97440610	12650	12650	12650	12650	0
216	20250102	171600	97440610	12650	12650	12650	12650	0
217	20250102	171500	97440610	12650	12650	12650	12650	0
218	20250102	171400	97440610	12650	12650	12650	12650	0
219	20250102	171300	97440610	12650	12650	12650	12650	0
220	20250102	171200	97440610	12650	12650	12650	12650	0
221	20250102	171100	97440610	12650	12650	12650	12650	0
222	20250102	171000	97440610	12650	12650	12650	12650	0
223	20250102	170900	97440610	12650	12650	12650	12650	0
224	20250102	170800	97440610	12650	12650	12650	12650	0
225	20250102	170700	97440610	12650	12650	12650	12650	0
226	20250102	170600	97440610	12650	12650	12650	12650	0
227	20250102	170500	97440610	12650	12650	12650	12650	0
228	20250102	170400	97440610	12650	12650	12650	12650	0
229	20250102	170300	97440610	12650	12650	12650	12650	0
230	20250102	170200	97440610	12650	12650	12650	12650	0
231	20250102	170100	97440610	12650	12650	12650	12650	0
232	20250102	170000	97440610	12650	12650	12650	12650	0
233	20250102	165900	97440610	12650	12650	12650	12650	0
234	20250102	165800	97440610	12650	12650	12650	12650	0
235	20250102	165700	97440610	12650	12650	12650	12650	0
236	20250102	165600	97440610	12650	12650	12650	12650	0
237	20250102	165500	97440610	12650	12650	12650	12650	0
238	20250102	165400	97440610	12650	12650	12650	12650	0
239	20250102	165300	97440610	12650	12650	12650	12650	0
240	20250102	165200	97440610	12650	12650	12650	12650	0
241	20250102	165100	97440610	12650	12650	12650	12650	0
242	20250102	165000	97440610	12650	12650	12650	12650	15
243	20250102	164900	97440610	12650	12650	12650	12650	0
244	20250102	164800	97440610	12650	12650	12650	12650	0
245	20250102	164700	97440610	12650	12650	12650	12650	0
246	20250102	164600	97440610	12650	12650	12650	12650	0
247	20250102	164500	97440610	12650	12650	12650	12650	0
248	20250102	164400	97440610	12650	12650	12650	12650	0
249	20250102	164300	97440610	12650	12650	12650	12650	0
250	20250102	164200	97440610	12650	12650	12650	12650	0
251	20250102	164100	97440610	12650	12650	12650	12650	0
252	20250102	164000	97440610	12650	12650	12650	12650	0
253	20250102	163900	97440610	12650	12650	12650	12650	0
254	20250102	163800	97440610	12650	12650	12650	12650	0
255	20250102	163700	97440610	12650	12650	12650	12650	0
256	20250102	163600	97440610	12650	12650	12650	12650	0
257	20250102	163500	97440610	12650	12650	12650	12650	0
258	20250102	163400	97440610	12650	12650	12650	12650	0
259	20250102	163300	97440610	12650	12650	12650	12650	0
260	20250102	163200	97440610	12650	12650	12650	12650	0
261	20250102	163100	97440610	12650	12650	12650	12650	0
262	20250102	163000	97440610	12650	12650	12650	12650	0
263	20250102	162900	97440610	12650	12650	12650	12650	0
264	20250102	162800	97440610	12650	12650	12650	12650	0
265	20250102	162700	97440610	12650	12650	12650	12650	0
266	20250102	162600	97440610	12650	12650	12650	12650	0
267	20250102	162500	97440610	12650	12650	12650	12650	0
268	20250102	162400	97440610	12650	12650	12650	12650	0
269	20250102	162300	97440610	12650	12650	12650	12650	0
270	20250102	162200	97440610	12650	12650	12650	12650	0
271	20250102	162100	97440610	12650	12650	12650	12650	0
272	20250102	162000	97440610	12650	12650	12650	12650	15
273	20250102	161900	97440610	12650	12650	12650	12650	0
274	20250102	161800	97440610	12650	12650	12650	12650	0
275	20250102	161700	97440610	12650	12650	12650	12650	0
276	20250102	161600	97440610	12650	12650	12650	12650	0
277	20250102	161500	97440610	12650	12650	12650	12650	0
278	20250102	161400	97440610	12650	12650	12650	12650	0
279	20250102	161300	97440610	12650	12650	12650	12650	0
280	20250102	161200	97440610	12650	12650	12650	12650	0
281	20250102	161100	97440610	12650	12650	12650	12650	0
282	20250102	161000	97440610	12650	12650	12650	12650	0
283	20250102	160900	97440610	12650	12650	12650	12650	0
284	20250102	160800	97440610	12650	12650	12650	12650	0
285	20250102	160700	97440610	12650	12650	12650	12650	0
286	20250102	160600	97440610	12650	12650	12650	12650	0
287	20250102	160500	97440610	12650	12650	12650	12650	0
288	20250102	160400	97440610	12650	12650	12650	12650	0
289	20250102	160300	97440610	12650	12650	12650	12650	0
290	20250102	160200	97440610	12650	12650	12650	12650	0
291	20250102	160100	97440610	12650	12650	12650	12650	0
292	20250102	160000	97440610	12650	12650	12650	12650	0
293	20250102	155900	97440610	12650	12650	12650	12650	0
294	20250102	155800	97440610	12650	12650	12650	12650	0
295	20250102	155700	97440610	12650	12650	12650	12650	0
296	20250102	155600	97440610	12650	12650	12650	12650	0
297	20250102	155500	97440610	12650	12650	12650	12650	0
298	20250102	155400	97440610	12650	12650	12650	12650	0
299	20250102	155300	97440610	12650	12650	12650	12650	0
300	20250102	155200	97440610	12650	12650	12650	12650	0
301	20250102	155100	97440610	12650	12650	12650	12650	0
302	20250102	155000	97440610	12650	12650	12650	12650	15
303	20250102	154900	97440610	12650	12650	12650	12650	0
304	20250102	154800	97440610	12650	12650	12650	12650	0
305	20250102	154700	97440610	12650	12650	12650	12650	0
306	20250102	154600	97440610	12650	12650	12650	12650	0
307	20250102	154500	97440610	12650	12650	12650	12650	0
308	20250102	154400	97440610	12650	12650	12650	12650	0
309	20250102	154300	97440610	12650	12650	12650	12650	0
310	20250102	154200	97440610	12650	12650	12650	12650	0
311	20250102	154100	97440610	12650	12650	12650	12650	0
312	20250102	154000	97440610	12650	12650	12650	12650	0
313	20250102	153900	97440610	12650	12650	12650	12650	0
314	20250102	153800	97440610	12650	12650	12650	12650	0
315	20250102	153700	97440610	12650	12650	12650	12650	0
316	20250102	153600	97440610	12650	12650	12650	12650	0
317	20250102	153500	97440610	12650	12650	12650	12650	0
318	20250102	153400	97440610	12650	12650	12650	12650	0
319	20250102	153300	97440610	12650	12650	12650	12650	0
320	20250102	153200	97440610	12650	12650	12650	12650	0
321	20250102	153100	97440610	12650	12650	12650	12650	0
322	20250102	153000	97440610	12650	12650	12650	12650	15
323	20250102	152900	97250860	12650	12650	12650	12650	0
324	20250102	152800	97250860	12650	12650	12650	12650	0
325	20250102	152700	97250860	12650	12650	12650	12650	0
326	20250102	152600	97250860	12650	12650	12650	12650	0
327	20250102	152500	97250860	12650	12650	12650	12650	0
328	20250102	152400	97250860	12650	12650	12650	12650	0
329	20250102	152300	97250860	12650	12650	12650	12650	0
330	20250102	152200	97250860	12650	12650	12650	12650	0
331	20250102	152100	97250860	12650	12650	12650	12650	0
332	20250102	152000	97250860	12650	12650	12650	12650	0
333	20250102	151900	97250860	12650	12650	12650	12650	0
334	20250102	151800	97250860	12650	12650	12650	12650	0
335	20250102	151700	97250860	12650	12650	12650	12650	1
336	20250102	151600	97238210	12600	12600	12600	12600	0
337	20250102	151500	97238210	12600	12600	12600	12600	0
338	20250102	151400	97238210	12600	12600	12600	12600	0
339	20250102	151300	97238210	12600	12600	12600	12600	0
340	20250102	151200	97238210	12600	12600	12600	12600	5
341	20250102	151100	97175210	12650	12670	12670	12650	11
342	20250102	151000	97035860	12670	12670	12670	12670	10
343	20250102	150900	96909160	12670	12670	12670	12670	1
344	20250102	150800	96896490	12400	12400	12400	12400	0
345	20250102	150700	96896490	12400	12400	12400	12400	0
346	20250102	150600	96896490	12400	12490	12490	12400	600
347	20250102	150500	89453580	12500	12500	12500	12500	0
348	20250102	150400	89453580	12500	12500	12500	12500	0
349	20250102	150300	89453580	12500	12650	12650	12500	347
350	20250102	150200	85115800	12680	12680	12680	12680	0
351	20250102	150100	85115800	12680	12680	12680	12680	0
352	20250102	150000	85115800	12680	12680	12680	12680	0
353	20250102	145900	85115800	12680	12680	12680	12680	0
354	20250102	145800	85115800	12680	12680	12680	12680	0
355	20250102	145700	85115800	12680	12680	12680	12680	1
356	20250102	145600	85103120	12660	12660	12660	12660	0
357	20250102	145500	85103120	12660	12660	12660	12660	2
358	20250102	145400	85077800	12500	12500	12500	12500	0
359	20250102	145300	85077800	12500	12650	12650	12500	865
360	20250102	145200	74254340	12650	12650	12650	12650	31
361	20250102	145100	73862190	12660	12660	12660	12660	1
362	20250102	145000	73849530	12660	12660	12660	12660	1
363	20250102	144900	73836870	12660	12660	12660	12660	0
364	20250102	144800	73836870	12660	12660	12660	12660	0
365	20250102	144700	73836870	12660	12660	12660	12660	0
366	20250102	144600	73836870	12660	12660	12660	12660	0
367	20250102	144500	73836870	12660	12660	12660	12660	1
368	20250102	144400	73824210	12670	12670	12670	12670	1
369	20250102	144300	73811540	12670	12670	12670	12670	0
370	20250102	144200	73811540	12670	12670	12670	12670	0
371	20250102	144100	73811540	12670	12670	12670	12670	2
372	20250102	144000	73786200	12670	12670	12670	12670	0
373	20250102	143900	73786200	12670	12670	12670	12670	14
374	20250102	143800	73608820	12680	12680	12680	12680	0
375	20250102	143700	73608820	12680	12680	12680	12680	0
376	20250102	143600	73608820	12680	12680	12680	12680	5
377	20250102	143500	73545420	12680	12680	12680	12680	0
378	20250102	143400	73545420	12680	12680	12680	12680	50
379	20250102	143300	72911420	12680	12680	12680	12680	0
380	20250102	143200	72911420	12680	12680	12680	12680	0
381	20250102	143100	72911420	12680	12680	12680	12680	0
382	20250102	143000	72911420	12680	12680	12680	12680	0
383	20250102	142900	72911420	12680	12680	12680	12680	0
384	20250102	142800	72911420	12680	12680	12680	12680	0
385	20250102	142700	72911420	12680	12680	12680	12680	0
386	20250102	142600	72911420	12680	12680	12680	12680	0
387	20250102	142500	72911420	12680	12670	12680	12670	2
388	20250102	142400	72886070	12670	12670	12670	12670	0
389	20250102	142300	72886070	12670	12670	12670	12670	12
390	20250102	142200	72734030	12680	12680	12680	12680	0
391	20250102	142100	72734030	12680	12680	12680	12680	0
392	20250102	142000	72734030	12680	12680	12680	12680	0
393	20250102	141900	72734030	12680	12680	12680	12680	100
394	20250102	141800	71466030	12680	12680	12680	12680	5
395	20250102	141700	71402630	12680	12680	12680	12680	5
396	20250102	141600	71339230	12680	12680	12680	12680	0
397	20250102	141500	71339230	12680	12680	12680	12680	0
398	20250102	141400	71339230	12680	12680	12680	12680	10
399	20250102	141300	71212430	12680	12680	12680	12680	1
400	20250102	141200	71199750	12680	12680	12680	12680	1
401	20250102	141100	71187070	12680	12680	12680	12680	3
402	20250102	141000	71149030	12680	12680	12680	12680	1
403	20250102	140900	71136350	12680	12680	12680	12680	0
404	20250102	140800	71136350	12680	12680	12680	12680	0
405	20250102	140700	71136350	12680	12680	12680	12680	48
406	20250102	140600	70527710	12690	12690	12690	12690	5
407	20250102	140500	70464260	12690	12690	12690	12690	0
408	20250102	140400	70464260	12690	12690	12690	12690	15
409	20250102	140300	70273910	12690	12680	12690	12680	43
410	20250102	140200	69728660	12680	12680	12680	12680	0
411	20250102	140100	69728660	12680	12680	12680	12680	11
412	20250102	140000	69589180	12680	12680	12680	12680	1
413	20250102	135900	69576500	12680	12680	12680	12680	0
414	20250102	135800	69576500	12680	12680	12680	12680	0
415	20250102	135700	69576500	12680	12550	12680	12550	339
416	20250102	135600	65321400	12550	12550	12550	12550	15
417	20250102	135500	65133150	12550	12550	12550	12550	20
418	20250102	135400	64882150	12550	12550	12550	12550	1
419	20250102	135300	64869600	12550	12550	12550	12550	0
420	20250102	135200	64869600	12550	12550	12550	12550	1
421	20250102	135100	64857050	12550	12550	12550	12550	0
422	20250102	135000	64857050	12550	12550	12550	12550	0
423	20250102	134900	64857050	12550	12550	12550	12550	10
424	20250102	134800	64731550	12550	12550	12550	12550	3
425	20250102	134700	64693900	12550	12550	12550	12550	10
426	20250102	134600	64568400	12540	12650	12650	12540	497
427	20250102	134500	58329090	12690	12690	12690	12690	10
428	20250102	134400	58202190	12690	12690	12690	12690	0
429	20250102	134300	58202190	12690	12690	12690	12690	0
430	20250102	134200	58202190	12690	12690	12690	12690	0
431	20250102	134100	58202190	12690	12690	12690	12690	0
432	20250102	134000	58202190	12690	12690	12690	12690	1
433	20250102	133900	58189500	12610	12610	12610	12610	1
434	20250102	133800	58176890	12690	12690	12690	12690	0
435	20250102	133700	58176890	12690	12690	12690	12690	0
436	20250102	133600	58176890	12690	12690	12690	12690	4
437	20250102	133500	58126130	12700	12700	12700	12700	0
438	20250102	133400	58126130	12700	12700	12700	12700	0
439	20250102	133300	58126130	12700	12700	12700	12700	1
440	20250102	133200	58113430	12800	12800	12800	12800	0
441	20250102	133100	58113430	12800	12800	12800	12800	1
442	20250102	133000	58100630	12870	12870	12870	12870	0
443	20250102	132900	58100630	12870	12870	12870	12870	1
444	20250102	132800	58087760	12550	12550	12550	12550	0
445	20250102	132700	58087760	12550	12550	12550	12550	0
446	20250102	132600	58087760	12550	12550	12550	12550	0
447	20250102	132500	58087760	12550	12550	12550	12550	0
448	20250102	132400	58087760	12550	12600	12600	12550	500
449	20250102	132300	51810810	12550	12550	12550	12550	0
450	20250102	132200	51810810	12550	12550	12550	12550	0
451	20250102	132100	51810810	12550	12550	12550	12550	0
452	20250102	132000	51810810	12550	12550	12550	12550	0
453	20250102	131900	51810810	12550	12550	12550	12550	0
454	20250102	131800	51810810	12550	12550	12550	12550	0
455	20250102	131700	51810810	12550	12550	12550	12550	0
456	20250102	131600	51810810	12550	12610	12610	12550	300
457	20250102	131500	48041200	12570	12600	12600	12570	200
458	20250102	131400	45523060	12600	12650	12650	12600	200
459	20250102	131300	43000220	12650	12800	12800	12650	300
460	20250102	131200	39202890	12890	12890	12890	12890	1
461	20250102	131100	39190000	12800	12800	12800	12800	0
462	20250102	131000	39190000	12800	12800	12800	12800	0
463	20250102	130900	39190000	12800	12800	12800	12800	0
464	20250102	130800	39190000	12800	12800	12800	12800	0
465	20250102	130700	39190000	12800	12800	12800	12800	1
466	20250102	130600	39177200	12900	12900	12900	12900	0
467	20250102	130500	39177200	12900	12900	12900	12900	0
468	20250102	130400	39177200	12900	12900	12900	12900	0
469	20250102	130300	39177200	12900	12900	12900	12900	0
470	20250102	130200	39177200	12900	12900	12900	12900	0
471	20250102	130100	39177200	12900	12900	12900	12900	50
472	20250102	130000	38532200	12900	12900	12900	12900	0
473	20250102	125900	38532200	12900	12900	12900	12900	0
474	20250102	125800	38532200	12900	12900	12900	12900	0
475	20250102	125700	38532200	12900	12900	12900	12900	0
476	20250102	125600	38532200	12900	12900	12900	12900	0
477	20250102	125500	38532200	12900	12900	12900	12900	100
478	20250102	125400	37242200	12900	12900	12900	12900	100
479	20250102	125300	35952200	12900	12900	12900	12900	0
480	20250102	125200	35952200	12900	12900	12900	12900	2
481	20250102	125100	35926400	12910	12910	12910	12910	0
482	20250102	125000	35926400	12910	12800	12910	12650	501
483	20250102	124900	29587320	12850	12850	12850	12850	1
484	20250102	124800	29574470	12930	12930	12930	12930	0
485	20250102	124700	29574470	12930	12930	12930	12930	0
486	20250102	124600	29574470	12930	12930	12930	12930	0
487	20250102	124500	29574470	12930	12930	12930	12930	0
488	20250102	124400	29574470	12930	12930	12930	12930	0
489	20250102	124300	29574470	12930	12930	12930	12930	1
490	20250102	124200	29561540	12900	12900	12900	12900	0
491	20250102	124100	29561540	12900	12900	12900	12900	0
492	20250102	124000	29561540	12900	12900	12900	12900	0
493	20250102	123900	29561540	12900	12900	12900	12900	1
494	20250102	123800	29548640	13000	13000	13000	13000	1
495	20250102	123700	29535640	13070	13000	13070	12650	95
496	20250102	123600	28332170	13070	13070	13070	13070	0
497	20250102	123500	28332170	13070	13070	13070	13070	0
498	20250102	123400	28332170	13070	13070	13070	13070	1
499	20250102	123300	28319100	12650	12650	12650	12650	0
500	20250102	123200	28319100	12650	12650	12650	12650	0
501	20250102	123100	28319100	12650	12650	12650	12650	0
502	20250102	123000	28319100	12650	12650	12650	12650	10
503	20250102	122900	28192600	12610	13050	13050	12610	300
504	20250102	122800	24401320	13080	13080	13080	13080	0
505	20250102	122700	24401320	13080	13080	13080	13080	0
506	20250102	122600	24401320	13080	13080	13080	13080	0
507	20250102	122500	24401320	13080	13080	13080	13080	0
508	20250102	122400	24401320	13080	13080	13080	13080	0
509	20250102	122300	24401320	13080	13080	13080	13080	0
510	20250102	122200	24401320	13080	13080	13080	13080	0
511	20250102	122100	24401320	13080	13080	13080	13080	0
512	20250102	122000	24401320	13080	13080	13080	13080	0
513	20250102	121900	24401320	13080	13080	13080	13080	1
514	20250102	121800	24388240	12890	12890	12890	12890	1
515	20250102	121700	24375350	13080	13080	13080	13080	0
516	20250102	121600	24375350	13080	13080	13080	13080	0
517	20250102	121500	24375350	13080	13080	13080	13080	0
518	20250102	121400	24375350	13080	13080	13080	13080	4
519	20250102	121300	24323030	13180	13180	13180	13180	0
520	20250102	121200	24323030	13180	13180	13180	13180	0
521	20250102	121100	24323030	13180	13180	13180	13180	0
522	20250102	121000	24323030	13180	13180	13180	13180	0
523	20250102	120900	24323030	13180	13180	13180	13180	0
524	20250102	120800	24323030	13180	13170	13180	13170	10
525	20250102	120700	24191300	13170	13170	13170	13170	1
526	20250102	120600	24178130	12990	12990	12990	12990	0
527	20250102	120500	24178130	12990	12990	12990	12990	0
528	20250102	120400	24178130	12990	12990	12990	12990	0
529	20250102	120300	24178130	12990	12990	12990	12990	10
530	20250102	120200	24048230	12990	12990	12990	12990	0
531	20250102	120100	24048230	12990	12990	12990	12990	6
532	20250102	120000	23970290	12990	12990	12990	12990	0
533	20250102	115900	23970290	12990	12990	12990	12990	6
534	20250102	115800	23892350	12990	12990	12990	12990	0
535	20250102	115700	23892350	12990	12990	12990	12990	0
536	20250102	115600	23892350	12990	12990	12990	12990	0
537	20250102	115500	23892350	12990	12990	12990	12990	0
538	20250102	115400	23892350	12990	12960	12990	12960	76
539	20250102	115300	22906310	12960	12950	12960	12950	83
540	20250102	115200	21831230	12940	12940	12940	12940	29
541	20250102	115100	21455970	12940	12890	12940	12890	24
542	20250102	115000	21145460	12970	12970	12970	12970	0
543	20250102	114900	21145460	12970	12980	12980	12970	103
544	20250102	114800	19808890	12970	12970	12970	12900	42
545	20250102	114700	19264290	12900	12750	12980	12750	24
546	20250102	114600	18957910	12750	12900	12900	12750	17
547	20250102	114500	18739410	12980	12980	12980	12980	0
548	20250102	114400	18739410	12980	12980	12980	12980	0
549	20250102	114300	18739410	12980	12980	12980	12980	0
550	20250102	114200	18739410	12980	12980	12980	12980	1
551	20250102	114100	18726430	12980	12910	12980	12900	5
552	20250102	114000	18661820	12990	12990	12990	12990	0
553	20250102	113900	18661820	12990	12990	12990	12990	1
554	20250102	113800	18648830	12900	12900	12900	12900	0
555	20250102	113700	18648830	12900	12950	12950	12900	3
556	20250102	113600	18610080	13000	13000	13000	13000	0
557	20250102	113500	18610080	13000	13000	13000	13000	0
558	20250102	113400	18610080	13000	13000	13000	13000	2
559	20250102	113300	18584080	13050	13050	13050	13050	0
560	20250102	113200	18584080	13050	13150	13150	13050	4
561	20250102	113100	18531730	13160	13160	13160	13160	0
562	20250102	113000	18531730	13160	13160	13160	13160	1
563	20250102	112900	18518570	12550	12900	12900	12550	387
564	20250102	112800	13614790	13000	13000	13000	13000	2
565	20250102	112700	13588790	13170	13170	13170	13170	0
566	20250102	112600	13588790	13170	13170	13170	13170	0
567	20250102	112500	13588790	13170	13100	13170	13000	3
568	20250102	112400	13549520	13210	13210	13210	13000	8
569	20250102	112300	13444790	13210	13000	13210	13000	2
570	20250102	112200	13418580	13220	12710	13220	12710	24
571	20250102	112100	13113030	12700	12830	12830	12700	400
572	20250102	112000	7992010	12830	13200	13200	12830	240
573	20250102	111900	4907100	13270	13270	13270	13270	1
574	20250102	111800	4893830	13260	13260	13260	13260	4
575	20250102	111700	4840790	13270	13270	13270	13270	0
576	20250102	111600	4840790	13270	13270	13270	13270	1
577	20250102	111500	4827520	13260	13260	13260	13260	0
578	20250102	111400	4827520	13260	13260	13260	13260	0
579	20250102	111300	4827520	13260	13260	13260	13260	0
580	20250102	111200	4827520	13260	13260	13260	13260	0
581	20250102	111100	4827520	13260	13260	13260	13260	0
582	20250102	111000	4827520	13260	13260	13260	13260	0
583	20250102	110900	4827520	13260	13260	13260	13260	0
584	20250102	110800	4827520	13260	13260	13260	13260	50
585	20250102	110700	4164520	13270	13270	13270	13270	113
586	20250102	110600	2665010	13260	13260	13260	13260	0
587	20250102	110500	2665010	13260	13260	13260	13260	0
588	20250102	110400	2665010	13260	13260	13260	13260	0
589	20250102	110300	2665010	13260	13260	13260	13260	0
590	20250102	110200	2665010	13260	13260	13260	13260	0
591	20250102	110100	2665010	13260	13260	13260	13260	0
592	20250102	110000	2665010	13260	13260	13260	13260	0
593	20250102	105900	2665010	13260	13260	13260	13260	73
594	20250102	105800	1697030	13270	13270	13270	13270	0
595	20250102	105700	1697030	13270	13270	13270	13270	0
596	20250102	105600	1697030	13270	13270	13270	13270	0
597	20250102	105500	1697030	13270	13270	13270	13270	0
598	20250102	105400	1697030	13270	13270	13270	13270	0
599	20250102	105300	1697030	13270	13270	13270	13270	0
600	20250102	105200	1697030	13270	13270	13270	13270	0
601	20250102	105100	1697030	13270	13270	13270	13270	0
602	20250102	105000	1697030	13270	13270	13270	13270	0
603	20250102	104900	1697030	13270	13270	13270	13270	0
604	20250102	104800	1697030	13270	13270	13270	13270	0
605	20250102	104700	1697030	13270	13270	13270	13270	0
606	20250102	104600	1697030	13270	13270	13270	13270	0
607	20250102	104500	1697030	13270	13270	13270	13270	0
608	20250102	104400	1697030	13270	13260	13270	13260	10
609	20250102	104300	1564410	13260	13260	13260	13260	0
610	20250102	104200	1564410	13260	13260	13260	13260	0
611	20250102	104100	1564410	13260	13260	13260	13260	0
612	20250102	104000	1564410	13260	13260	13260	13260	0
613	20250102	103900	1564410	13260	13260	13260	13260	0
614	20250102	103800	1564410	13260	13260	13260	13260	0
615	20250102	103700	1564410	13260	13260	13260	13260	0
616	20250102	103600	1564410	13260	13260	13260	13260	0
617	20250102	103500	1564410	13260	13260	13260	13260	0
618	20250102	103400	1564410	13260	13260	13260	13260	0
619	20250102	103300	1564410	13260	13260	13260	13260	0
620	20250102	103200	1564410	13260	13260	13260	13260	0
621	20250102	103100	1564410	13260	13260	13260	13260	0
622	20250102	103000	1564410	13260	13260	13260	13260	0
623	20250102	102900	1564410	13260	13260	13260	13260	0
624	20250102	102800	1564410	13260	13260	13260	13260	0
625	20250102	102700	1564410	13260	13260	13260	13260	0
626	20250102	102600	1564410	13260	13260	13260	12800	4
627	20250102	102500	1511830	13250	13250	13250	13250	17
628	20250102	102400	1286580	13250	13250	13250	13250	0
629	20250102	102300	1286580	13250	13250	13250	13250	0
630	20250102	102200	1286580	13250	13250	13250	13250	8
631	20250102	102100	1180580	13250	13250	13250	13250	1
632	20250102	102000	1167330	12800	12800	12800	12800	0
633	20250102	101900	1167330	12800	13100	13100	12800	20
634	20250102	101800	909760	13130	13250	13250	13130	21
635	20250102	101700	633910	13130	13130	13130	13130	0
636	20250102	101600	633910	13130	13130	13130	13130	0
637	20250102	101500	633910	13130	13130	13130	13130	20
638	20250102	101400	371310	13260	13260	13260	13260	1
639	20250102	101300	358050	13260	13260	13260	13260	24
640	20250102	101200	39810	13270	13270	13270	13270	0
641	20250102	101100	39810	13270	13270	13270	13270	0
642	20250102	101000	39810	13270	13270	13270	13270	0
643	20250102	100900	39810	13270	13270	13270	13270	0
644	20250102	100800	39810	13270	13270	13270	13270	0
645	20250102	100700	39810	13270	13270	13270	13270	0
646	20250102	100600	39810	13270	13270	13270	13270	0
647	20250102	100500	39810	13270	13270	13270	13270	0
648	20250102	100400	39810	13270	13270	13270	13270	0
649	20250102	100300	39810	13270	13270	13270	13270	3
650	20250102	100200	0	13080	13080	13080	13080	0
651	20250102	100100	0	13080	13080	13080	13080	0
652	20250102	100000	0	13080	13080	13080	13080	0