KissMeData/013580/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	185900	144445380	12400	12400	12400	12400	246
3	20250117	185800	144445380	12400	12400	12400	12400	0
4	20250117	185700	144445380	12400	12400	12400	12400	0
5	20250117	185600	144445380	12400	12400	12400	12400	0
6	20250117	185500	144445380	12400	12400	12400	12400	0
7	20250117	185400	144445380	12400	12400	12400	12400	0
8	20250117	185300	144445380	12400	12400	12400	12400	0
9	20250117	185200	144445380	12400	12400	12400	12400	0
10	20250117	185100	144445380	12400	12400	12400	12400	0
11	20250117	185000	144445380	12400	12400	12400	12400	0
12	20250117	184900	144445380	12400	12400	12400	12400	0
13	20250117	184800	144445380	12400	12400	12400	12400	0
14	20250117	184700	144445380	12400	12400	12400	12400	0
15	20250117	184600	144445380	12400	12400	12400	12400	0
16	20250117	184500	144445380	12400	12400	12400	12400	0
17	20250117	184400	144445380	12400	12400	12400	12400	0
18	20250117	184300	144445380	12400	12400	12400	12400	0
19	20250117	184200	144445380	12400	12400	12400	12400	0
20	20250117	184100	144445380	12400	12400	12400	12400	0
21	20250117	184000	144445380	12400	12400	12400	12400	0
22	20250117	183900	144445380	12400	12400	12400	12400	0
23	20250117	183800	144445380	12400	12400	12400	12400	0
24	20250117	183700	144445380	12400	12400	12400	12400	0
25	20250117	183600	144445380	12400	12400	12400	12400	0
26	20250117	183500	144445380	12400	12400	12400	12400	0
27	20250117	183400	144445380	12400	12400	12400	12400	0
28	20250117	183300	144445380	12400	12400	12400	12400	0
29	20250117	183200	144445380	12400	12400	12400	12400	0
30	20250117	183100	144445380	12400	12400	12400	12400	0
31	20250117	183000	144445380	12400	12400	12400	12400	0
32	20250117	182900	144445380	12400	12400	12400	12400	246
33	20250117	182800	144445380	12400	12400	12400	12400	0
34	20250117	182700	144445380	12400	12400	12400	12400	0
35	20250117	182600	144445380	12400	12400	12400	12400	0
36	20250117	182500	144445380	12400	12400	12400	12400	0
37	20250117	182400	144445380	12400	12400	12400	12400	0
38	20250117	182300	144445380	12400	12400	12400	12400	0
39	20250117	182200	144445380	12400	12400	12400	12400	0
40	20250117	182100	144445380	12400	12400	12400	12400	0
41	20250117	182000	144445380	12400	12400	12400	12400	0
42	20250117	181900	144445380	12400	12400	12400	12400	0
43	20250117	181800	144445380	12400	12400	12400	12400	0
44	20250117	181700	144445380	12400	12400	12400	12400	0
45	20250117	181600	144445380	12400	12400	12400	12400	0
46	20250117	181500	144445380	12400	12400	12400	12400	0
47	20250117	181400	144445380	12400	12400	12400	12400	0
48	20250117	181300	144445380	12400	12400	12400	12400	0
49	20250117	181200	144445380	12400	12400	12400	12400	0
50	20250117	181100	144445380	12400	12400	12400	12400	0
51	20250117	181000	144445380	12400	12400	12400	12400	0
52	20250117	180900	144445380	12400	12400	12400	12400	0
53	20250117	180800	144445380	12400	12400	12400	12400	0
54	20250117	180700	144445380	12400	12400	12400	12400	0
55	20250117	180600	144445380	12400	12400	12400	12400	0
56	20250117	180500	144445380	12400	12400	12400	12400	0
57	20250117	180400	144445380	12400	12400	12400	12400	0
58	20250117	180300	144445380	12400	12400	12400	12400	0
59	20250117	180200	144445380	12400	12400	12400	12400	0
60	20250117	180100	144445380	12400	12400	12400	12400	0
61	20250117	180000	144445380	12400	12400	12400	12400	0
62	20250117	175900	144445380	12400	12400	12400	12400	246
63	20250117	175800	144445380	12400	12400	12400	12400	0
64	20250117	175700	144445380	12400	12400	12400	12400	0
65	20250117	175600	144445380	12400	12400	12400	12400	0
66	20250117	175500	144445380	12400	12400	12400	12400	0
67	20250117	175400	144445380	12400	12400	12400	12400	0
68	20250117	175300	144445380	12400	12400	12400	12400	0
69	20250117	175200	144445380	12400	12400	12400	12400	0
70	20250117	175100	144445380	12400	12400	12400	12400	0
71	20250117	175000	144445380	12400	12400	12400	12400	0
72	20250117	174900	144445380	12400	12400	12400	12400	0
73	20250117	174800	144445380	12400	12400	12400	12400	0
74	20250117	174700	144445380	12400	12400	12400	12400	0
75	20250117	174600	144445380	12400	12400	12400	12400	0
76	20250117	174500	144445380	12400	12400	12400	12400	0
77	20250117	174400	144445380	12400	12400	12400	12400	0
78	20250117	174300	144445380	12400	12400	12400	12400	0
79	20250117	174200	144445380	12400	12400	12400	12400	0
80	20250117	174100	144445380	12400	12400	12400	12400	0
81	20250117	174000	144445380	12400	12400	12400	12400	0
82	20250117	173900	144445380	12400	12400	12400	12400	0
83	20250117	173800	144445380	12400	12400	12400	12400	0
84	20250117	173700	144445380	12400	12400	12400	12400	0
85	20250117	173600	144445380	12400	12400	12400	12400	0
86	20250117	173500	144445380	12400	12400	12400	12400	0
87	20250117	173400	144445380	12400	12400	12400	12400	0
88	20250117	173300	144445380	12400	12400	12400	12400	0
89	20250117	173200	144445380	12400	12400	12400	12400	0
90	20250117	173100	144445380	12400	12400	12400	12400	0
91	20250117	173000	144445380	12400	12400	12400	12400	0
92	20250117	172900	144445380	12400	12400	12400	12400	246
93	20250117	172800	144445380	12400	12400	12400	12400	0
94	20250117	172700	144445380	12400	12400	12400	12400	0
95	20250117	172600	144445380	12400	12400	12400	12400	0
96	20250117	172500	144445380	12400	12400	12400	12400	0
97	20250117	172400	144445380	12400	12400	12400	12400	0
98	20250117	172300	144445380	12400	12400	12400	12400	0
99	20250117	172200	144445380	12400	12400	12400	12400	0
100	20250117	172100	144445380	12400	12400	12400	12400	0
101	20250117	172000	144445380	12400	12400	12400	12400	0
102	20250117	171900	144445380	12400	12400	12400	12400	0
103	20250117	171800	144445380	12400	12400	12400	12400	0
104	20250117	171700	144445380	12400	12400	12400	12400	0
105	20250117	171600	144445380	12400	12400	12400	12400	0
106	20250117	171500	144445380	12400	12400	12400	12400	0
107	20250117	171400	144445380	12400	12400	12400	12400	0
108	20250117	171300	144445380	12400	12400	12400	12400	0
109	20250117	171200	144445380	12400	12400	12400	12400	0
110	20250117	171100	144445380	12400	12400	12400	12400	0
111	20250117	171000	144445380	12400	12400	12400	12400	0
112	20250117	170900	144445380	12400	12400	12400	12400	0
113	20250117	170800	144445380	12400	12400	12400	12400	0
114	20250117	170700	144445380	12400	12400	12400	12400	0
115	20250117	170600	144445380	12400	12400	12400	12400	0
116	20250117	170500	144445380	12400	12400	12400	12400	0
117	20250117	170400	144445380	12400	12400	12400	12400	0
118	20250117	170300	144445380	12400	12400	12400	12400	0
119	20250117	170200	144445380	12400	12400	12400	12400	0
120	20250117	170100	144445380	12400	12400	12400	12400	0
121	20250117	170000	144445380	12400	12400	12400	12400	0
122	20250117	165900	144445380	12400	12400	12400	12400	246
123	20250117	165800	144445380	12400	12400	12400	12400	0
124	20250117	165700	144445380	12400	12400	12400	12400	0
125	20250117	165600	144445380	12400	12400	12400	12400	0
126	20250117	165500	144445380	12400	12400	12400	12400	0
127	20250117	165400	144445380	12400	12400	12400	12400	0
128	20250117	165300	144445380	12400	12400	12400	12400	0
129	20250117	165200	144445380	12400	12400	12400	12400	0
130	20250117	165100	144445380	12400	12400	12400	12400	0
131	20250117	165000	144445380	12400	12400	12400	12400	0
132	20250117	164900	144445380	12400	12400	12400	12400	0
133	20250117	164800	144445380	12400	12400	12400	12400	0
134	20250117	164700	144445380	12400	12400	12400	12400	0
135	20250117	164600	144445380	12400	12400	12400	12400	0
136	20250117	164500	144445380	12400	12400	12400	12400	0
137	20250117	164400	144445380	12400	12400	12400	12400	0
138	20250117	164300	144445380	12400	12400	12400	12400	0
139	20250117	164200	144445380	12400	12400	12400	12400	0
140	20250117	164100	144445380	12400	12400	12400	12400	0
141	20250117	164000	144445380	12400	12400	12400	12400	0
142	20250117	163900	144445380	12400	12400	12400	12400	0
143	20250117	163800	144445380	12400	12400	12400	12400	0
144	20250117	163700	144445380	12400	12400	12400	12400	0
145	20250117	163600	144445380	12400	12400	12400	12400	0
146	20250117	163500	144445380	12400	12400	12400	12400	0
147	20250117	163400	144445380	12400	12400	12400	12400	0
148	20250117	163300	144445380	12400	12400	12400	12400	0
149	20250117	163200	144445380	12400	12400	12400	12400	0
150	20250117	163100	144445380	12400	12400	12400	12400	0
151	20250117	163000	144445380	12400	12400	12400	12400	0
152	20250117	162900	144445380	12400	12400	12400	12400	246
153	20250117	162800	144445380	12400	12400	12400	12400	0
154	20250117	162700	144445380	12400	12400	12400	12400	0
155	20250117	162600	144445380	12400	12400	12400	12400	0
156	20250117	162500	144445380	12400	12400	12400	12400	0
157	20250117	162400	144445380	12400	12400	12400	12400	0
158	20250117	162300	144445380	12400	12400	12400	12400	0
159	20250117	162200	144445380	12400	12400	12400	12400	0
160	20250117	162100	144445380	12400	12400	12400	12400	0
161	20250117	162000	144445380	12400	12400	12400	12400	0
162	20250117	161900	144445380	12400	12400	12400	12400	0
163	20250117	161800	144445380	12400	12400	12400	12400	0
164	20250117	161700	144445380	12400	12400	12400	12400	0
165	20250117	161600	144445380	12400	12400	12400	12400	0
166	20250117	161500	144445380	12400	12400	12400	12400	0
167	20250117	161400	144445380	12400	12400	12400	12400	0
168	20250117	161300	144445380	12400	12400	12400	12400	0
169	20250117	161200	144445380	12400	12400	12400	12400	0
170	20250117	161100	144445380	12400	12400	12400	12400	0
171	20250117	161000	144445380	12400	12400	12400	12400	0
172	20250117	160900	144445380	12400	12400	12400	12400	0
173	20250117	160800	144445380	12400	12400	12400	12400	0
174	20250117	160700	144445380	12400	12400	12400	12400	0
175	20250117	160600	144445380	12400	12400	12400	12400	0
176	20250117	160500	144445380	12400	12400	12400	12400	0
177	20250117	160400	144445380	12400	12400	12400	12400	0
178	20250117	160300	144445380	12400	12400	12400	12400	0
179	20250117	160200	144445380	12400	12400	12400	12400	0
180	20250117	160100	144445380	12400	12400	12400	12400	0
181	20250117	160000	144445380	12400	12400	12400	12400	0
182	20250117	155900	144445380	12400	12400	12400	12400	246
183	20250117	155800	144445380	12400	12400	12400	12400	0
184	20250117	155700	144445380	12400	12400	12400	12400	0
185	20250117	155600	144445380	12400	12400	12400	12400	0
186	20250117	155500	144445380	12400	12400	12400	12400	0
187	20250117	155400	144445380	12400	12400	12400	12400	0
188	20250117	155300	144445380	12400	12400	12400	12400	0
189	20250117	155200	144445380	12400	12400	12400	12400	0
190	20250117	155100	144445380	12400	12400	12400	12400	0
191	20250117	155000	144445380	12400	12400	12400	12400	0
192	20250117	154900	144445380	12400	12400	12400	12400	0
193	20250117	154800	144445380	12400	12400	12400	12400	0
194	20250117	154700	144445380	12400	12400	12400	12400	0
195	20250117	154600	144445380	12400	12400	12400	12400	0
196	20250117	154500	144445380	12400	12400	12400	12400	0
197	20250117	154400	144445380	12400	12400	12400	12400	0
198	20250117	154300	144445380	12400	12400	12400	12400	0
199	20250117	154200	144445380	12400	12400	12400	12400	0
200	20250117	154100	144445380	12400	12400	12400	12400	0
201	20250117	154000	144445380	12400	12400	12400	12400	0
202	20250117	153900	144445380	12400	12400	12400	12400	0
203	20250117	153800	144445380	12400	12400	12400	12400	0
204	20250117	153700	144445380	12400	12400	12400	12400	0
205	20250117	153600	144445380	12400	12400	12400	12400	0
206	20250117	153500	144445380	12400	12400	12400	12400	0
207	20250117	153400	144445380	12400	12400	12400	12400	0
208	20250117	153300	144445380	12400	12400	12400	12400	0
209	20250117	153200	144445380	12400	12400	12400	12400	0
210	20250117	153100	144445380	12400	12400	12400	12400	0
211	20250117	153000	144445380	12400	12400	12400	12400	246
212	20250117	152900	141394980	12400	12400	12400	12400	0
213	20250117	152800	141394980	12400	12400	12400	12400	0
214	20250117	152700	141394980	12400	12400	12400	12400	0
215	20250117	152600	141394980	12400	12400	12400	12400	0
216	20250117	152500	141394980	12400	12400	12400	12400	0
217	20250117	152400	141394980	12400	12400	12400	12400	0
218	20250117	152300	141394980	12400	12400	12400	12400	0
219	20250117	152200	141394980	12400	12400	12400	12400	0
220	20250117	152100	141394980	12400	12400	12400	12400	0
221	20250117	152000	141394980	12400	12400	12400	12400	0
222	20250117	151900	141394980	12400	12400	12400	12400	0
223	20250117	151800	141394980	12400	12330	12400	12330	1102
224	20250117	151700	127796810	12320	12320	12320	12320	0
225	20250117	151600	127796810	12320	12320	12320	12320	0
226	20250117	151500	127796810	12320	12320	12320	12320	76
227	20250117	151400	126860490	12330	12330	12330	12330	0
228	20250117	151300	126860490	12330	12330	12330	12330	201
229	20250117	151200	124382160	12330	12330	12330	12330	1
230	20250117	151100	124369830	12330	12330	12330	12330	0
231	20250117	151000	124369830	12330	12330	12330	12330	0
232	20250117	150900	124369830	12330	12330	12330	12330	0
233	20250117	150800	124369830	12330	12330	12330	12330	0
234	20250117	150700	124369830	12330	12320	12330	12300	604
235	20250117	150600	116939340	12330	12330	12330	12330	200
236	20250117	150500	114473340	12330	12330	12330	12330	0
237	20250117	150400	114473340	12330	12330	12330	12330	0
238	20250117	150300	114473340	12330	12330	12330	12330	0
239	20250117	150200	114473340	12330	12330	12330	12330	0
240	20250117	150100	114473340	12330	12330	12330	12330	10
241	20250117	150000	114350040	12330	12330	12330	12330	1
242	20250117	145900	114337710	12320	12320	12320	12320	3
243	20250117	145800	114300750	12330	12330	12330	12330	0
244	20250117	145700	114300750	12330	12330	12330	12330	0
245	20250117	145600	114300750	12330	12330	12330	12330	0
246	20250117	145500	114300750	12330	12330	12330	12330	3
247	20250117	145400	114263760	12340	12340	12340	12340	0
248	20250117	145300	114263760	12340	12340	12340	12340	1
249	20250117	145200	114251420	12330	12330	12330	12330	0
250	20250117	145100	114251420	12330	12330	12330	12330	0
251	20250117	145000	114251420	12330	12330	12330	12330	0
252	20250117	144900	114251420	12330	12330	12330	12330	0
253	20250117	144800	114251420	12330	12330	12330	12330	3
254	20250117	144700	114214430	12330	12330	12330	12330	0
255	20250117	144600	114214430	12330	12330	12330	12330	0
256	20250117	144500	114214430	12330	12330	12330	12330	0
257	20250117	144400	114214430	12330	12330	12330	12330	0
258	20250117	144300	114214430	12330	12330	12330	12330	0
259	20250117	144200	114214430	12330	12330	12330	12330	0
260	20250117	144100	114214430	12330	12330	12330	12330	0
261	20250117	144000	114214430	12330	12330	12330	12330	0
262	20250117	143900	114214430	12330	12330	12330	12330	0
263	20250117	143800	114214430	12330	12330	12330	12330	0
264	20250117	143700	114214430	12330	12340	12340	12330	25
265	20250117	143600	113906080	12340	12340	12340	12340	0
266	20250117	143500	113906080	12340	12340	12340	12340	0
267	20250117	143400	113906080	12340	12340	12340	12340	0
268	20250117	143300	113906080	12340	12340	12340	12340	6
269	20250117	143200	113832040	12340	12340	12340	12340	1
270	20250117	143100	113819700	12340	12340	12340	12340	2
271	20250117	143000	113795020	12340	12340	12340	12340	0
272	20250117	142900	113795020	12340	12340	12340	12340	0
273	20250117	142800	113795020	12340	12340	12340	12340	0
274	20250117	142700	113795020	12340	12340	12340	12340	0
275	20250117	142600	113795020	12340	12340	12340	12340	0
276	20250117	142500	113795020	12340	12340	12340	12340	0
277	20250117	142400	113795020	12340	12340	12340	12340	0
278	20250117	142300	113795020	12340	12340	12340	12340	0
279	20250117	142200	113795020	12340	12340	12340	12340	0
280	20250117	142100	113795020	12340	12340	12340	12340	0
281	20250117	142000	113795020	12340	12340	12340	12340	0
282	20250117	141900	113795020	12340	12340	12340	12340	0
283	20250117	141800	113795020	12340	12340	12340	12340	51
284	20250117	141700	113165680	12340	12330	12340	12330	11
285	20250117	141600	113029950	12330	12330	12330	12330	31
286	20250117	141500	112647720	12320	12320	12320	12320	0
287	20250117	141400	112647720	12320	12320	12320	12320	10
288	20250117	141300	112524520	12330	12330	12330	12330	50
289	20250117	141200	111908020	12330	12330	12330	12330	151
290	20250117	141100	110046190	12320	12320	12320	12320	51
291	20250117	141000	109417870	12320	12320	12320	12320	0
292	20250117	140900	109417870	12320	12320	12320	12320	0
293	20250117	140800	109417870	12320	12320	12320	12320	0
294	20250117	140700	109417870	12320	12320	12320	12320	0
295	20250117	140600	109417870	12320	12320	12320	12320	10
296	20250117	140500	109294670	12300	12300	12300	12300	0
297	20250117	140400	109294670	12300	12300	12300	12300	0
298	20250117	140300	109294670	12300	12300	12300	12300	0
299	20250117	140200	109294670	12300	12300	12300	12300	0
300	20250117	140100	109294670	12300	12300	12300	12300	0
301	20250117	140000	109294670	12300	12300	12300	12300	0
302	20250117	135900	109294670	12300	12300	12300	12300	0
303	20250117	135800	109294670	12300	12300	12300	12300	202
304	20250117	135700	106810070	12310	12310	12310	12310	10
305	20250117	135600	106686970	12300	12320	12320	12300	929
306	20250117	135500	95255960	12340	12340	12340	12340	201
307	20250117	135400	92775620	12340	12340	12340	12340	0
308	20250117	135300	92775620	12340	12340	12340	12340	0
309	20250117	135200	92775620	12340	12340	12340	12340	0
310	20250117	135100	92775620	12340	12340	12340	12340	50
311	20250117	135000	92158620	12340	12340	12340	12340	0
312	20250117	134900	92158620	12340	12340	12340	12340	0
313	20250117	134800	92158620	12340	12340	12340	12340	150
314	20250117	134700	90307620	12340	12340	12340	12340	0
315	20250117	134600	90307620	12340	12340	12340	12340	0
316	20250117	134500	90307620	12340	12340	12340	12340	0
317	20250117	134400	90307620	12340	12340	12340	12340	0
318	20250117	134300	90307620	12340	12340	12340	12340	0
319	20250117	134200	90307620	12340	12340	12340	12340	1
320	20250117	134100	90295280	12340	12340	12340	12340	0
321	20250117	134000	90295280	12340	12340	12340	12340	0
322	20250117	133900	90295280	12340	12340	12340	12340	0
323	20250117	133800	90295280	12340	12340	12340	12340	0
324	20250117	133700	90295280	12340	12340	12340	12340	0
325	20250117	133600	90295280	12340	12340	12340	12340	0
326	20250117	133500	90295280	12340	12340	12340	12340	0
327	20250117	133400	90295280	12340	12340	12340	12340	0
328	20250117	133300	90295280	12340	12340	12340	12340	0
329	20250117	133200	90295280	12340	12340	12340	12340	0
330	20250117	133100	90295280	12340	12340	12340	12340	0
331	20250117	133000	90295280	12340	12340	12340	12340	100
332	20250117	132900	89061280	12340	12340	12340	12340	0
333	20250117	132800	89061280	12340	12340	12340	12340	0
334	20250117	132700	89061280	12340	12340	12340	12340	0
335	20250117	132600	89061280	12340	12340	12340	12340	0
336	20250117	132500	89061280	12340	12340	12340	12340	0
337	20250117	132400	89061280	12340	12340	12340	12340	0
338	20250117	132300	89061280	12340	12340	12340	12340	0
339	20250117	132200	89061280	12340	12340	12340	12340	0
340	20250117	132100	89061280	12340	12340	12340	12340	0
341	20250117	132000	89061280	12340	12340	12340	12340	0
342	20250117	131900	89061280	12340	12340	12340	12340	0
343	20250117	131800	89061280	12340	12340	12340	12340	0
344	20250117	131700	89061280	12340	12340	12340	12340	0
345	20250117	131600	89061280	12340	12340	12340	12340	0
346	20250117	131500	89061280	12340	12340	12340	12340	0
347	20250117	131400	89061280	12340	12340	12340	12340	0
348	20250117	131300	89061280	12340	12340	12340	12340	0
349	20250117	131200	89061280	12340	12320	12340	12320	2
350	20250117	131100	89036620	12320	12320	12320	12320	0
351	20250117	131000	89036620	12320	12320	12320	12320	0
352	20250117	130900	89036620	12320	12320	12320	12320	0
353	20250117	130800	89036620	12320	12320	12320	12320	0
354	20250117	130700	89036620	12320	12320	12320	12320	0
355	20250117	130600	89036620	12320	12320	12320	12320	0
356	20250117	130500	89036620	12320	12320	12320	12320	101
357	20250117	130400	87792300	12320	12320	12320	12320	0
358	20250117	130300	87792300	12320	12320	12320	12320	0
359	20250117	130200	87792300	12320	12320	12320	12320	0
360	20250117	130100	87792300	12320	12320	12320	12320	0
361	20250117	130000	87792300	12320	12320	12320	12320	0
362	20250117	125900	87792300	12320	12320	12320	12320	0
363	20250117	125800	87792300	12320	12320	12320	12320	0
364	20250117	125700	87792300	12320	12320	12320	12320	0
365	20250117	125600	87792300	12320	12320	12320	12320	0
366	20250117	125500	87792300	12320	12320	12320	12320	20
367	20250117	125400	87545900	12320	12320	12320	12320	0
368	20250117	125300	87545900	12320	12320	12320	12320	0
369	20250117	125200	87545900	12320	12320	12320	12320	0
370	20250117	125100	87545900	12320	12320	12320	12320	0
371	20250117	125000	87545900	12320	12320	12320	12320	0
372	20250117	124900	87545900	12320	12320	12320	12320	0
373	20250117	124800	87545900	12320	12320	12320	12320	0
374	20250117	124700	87545900	12320	12320	12320	12320	0
375	20250117	124600	87545900	12320	12320	12320	12320	1
376	20250117	124500	87533580	12320	12320	12320	12320	0
377	20250117	124400	87533580	12320	12320	12320	12320	0
378	20250117	124300	87533580	12320	12320	12320	12320	0
379	20250117	124200	87533580	12320	12320	12320	12320	0
380	20250117	124100	87533580	12320	12320	12320	12320	0
381	20250117	124000	87533580	12320	12320	12320	12320	0
382	20250117	123900	87533580	12320	12320	12320	12320	160
383	20250117	123800	85562380	12310	12310	12310	12310	0
384	20250117	123700	85562380	12310	12310	12310	12310	0
385	20250117	123600	85562380	12310	12310	12310	12310	0
386	20250117	123500	85562380	12310	12310	12310	12310	0
387	20250117	123400	85562380	12310	12310	12310	12310	0
388	20250117	123300	85562380	12310	12310	12310	12310	0
389	20250117	123200	85562380	12310	12310	12310	12310	0
390	20250117	123100	85562380	12310	12330	12330	12310	500
391	20250117	123000	79406570	12350	12350	12350	12350	0
392	20250117	122900	79406570	12350	12350	12350	12350	0
393	20250117	122800	79406570	12350	12350	12350	12350	0
394	20250117	122700	79406570	12350	12350	12350	12350	0
395	20250117	122600	79406570	12350	12350	12350	12350	0
396	20250117	122500	79406570	12350	12350	12350	12350	0
397	20250117	122400	79406570	12350	12350	12350	12350	0
398	20250117	122300	79406570	12350	12350	12350	12350	0
399	20250117	122200	79406570	12350	12350	12350	12350	0
400	20250117	122100	79406570	12350	12350	12350	12350	0
401	20250117	122000	79406570	12350	12350	12350	12350	0
402	20250117	121900	79406570	12350	12350	12350	12350	16
403	20250117	121800	79208970	12360	12360	12360	12360	0
404	20250117	121700	79208970	12360	12360	12360	12360	0
405	20250117	121600	79208970	12360	12360	12360	12360	0
406	20250117	121500	79208970	12360	12360	12360	12360	0
407	20250117	121400	79208970	12360	12360	12360	12360	0
408	20250117	121300	79208970	12360	12360	12360	12360	0
409	20250117	121200	79208970	12360	12350	12360	12350	5
410	20250117	121100	79147210	12350	12350	12350	12350	0
411	20250117	121000	79147210	12350	12350	12350	12350	0
412	20250117	120900	79147210	12350	12350	12350	12350	0
413	20250117	120800	79147210	12350	12350	12350	12350	0
414	20250117	120700	79147210	12350	12350	12350	12350	0
415	20250117	120600	79147210	12350	12350	12350	12350	0
416	20250117	120500	79147210	12350	12350	12350	12350	0
417	20250117	120400	79147210	12350	12350	12350	12350	0
418	20250117	120300	79147210	12350	12350	12370	12350	5
419	20250117	120200	79085410	12360	12350	12360	12350	6
420	20250117	120100	79011270	12360	12350	12360	12350	7
421	20250117	120000	78924770	12360	12350	12360	12350	6
422	20250117	115900	78850630	12370	12350	12370	12350	3
423	20250117	115800	78813540	12380	12350	12380	12350	9
424	20250117	115700	78702210	12380	12350	12380	12350	3
425	20250117	115600	78665100	12380	12330	12380	12330	201
426	20250117	115500	76186720	12320	12320	12320	12320	1
427	20250117	115400	76174400	12320	12320	12320	12320	0
428	20250117	115300	76174400	12320	12320	12320	12320	16
429	20250117	115200	75977280	12330	12330	12330	12330	2
430	20250117	115100	75952620	12350	12350	12350	12350	0
431	20250117	115000	75952620	12350	12350	12350	12350	0
432	20250117	114900	75952620	12350	12350	12350	12350	0
433	20250117	114800	75952620	12350	12350	12350	12350	0
434	20250117	114700	75952620	12350	12350	12350	12350	0
435	20250117	114600	75952620	12350	12350	12350	12350	0
436	20250117	114500	75952620	12350	12350	12350	12350	0
437	20250117	114400	75952620	12350	12350	12350	12350	0
438	20250117	114300	75952620	12350	12350	12350	12350	0
439	20250117	114200	75952620	12350	12350	12350	12350	0
440	20250117	114100	75952620	12350	12350	12350	12350	10
441	20250117	114000	75829120	12360	12360	12360	12360	0
442	20250117	113900	75829120	12360	12360	12360	12360	0
443	20250117	113800	75829120	12360	12360	12360	12360	0
444	20250117	113700	75829120	12360	12350	12380	12350	11
445	20250117	113600	75692990	12380	12350	12380	12350	30
446	20250117	113500	75322220	12320	12320	12320	12320	0
447	20250117	113400	75322220	12320	12320	12320	12320	0
448	20250117	113300	75322220	12320	12320	12320	12320	50
449	20250117	113200	74706220	12340	12340	12340	12340	0
450	20250117	113100	74706220	12340	12340	12340	12340	48
451	20250117	113000	74113900	12340	12340	12340	12340	0
452	20250117	112900	74113900	12340	12340	12340	12340	0
453	20250117	112800	74113900	12340	12340	12340	12340	0
454	20250117	112700	74113900	12340	12340	12340	12340	0
455	20250117	112600	74113900	12340	12340	12340	12340	0
456	20250117	112500	74113900	12340	12350	12350	12330	617
457	20250117	112400	66501280	12370	12370	12370	12370	0
458	20250117	112300	66501280	12370	12370	12370	12370	0
459	20250117	112200	66501280	12370	12370	12370	12370	0
460	20250117	112100	66501280	12370	12370	12370	12370	0
461	20250117	112000	66501280	12370	12370	12370	12370	10
462	20250117	111900	66377580	12380	12380	12380	12380	0
463	20250117	111800	66377580	12380	12380	12380	12380	0
464	20250117	111700	66377580	12380	12380	12380	12380	0
465	20250117	111600	66377580	12380	12380	12380	12380	1
466	20250117	111500	66365200	12380	12380	12380	12380	0
467	20250117	111400	66365200	12380	12380	12380	12380	0
468	20250117	111300	66365200	12380	12380	12380	12380	0
469	20250117	111200	66365200	12380	12380	12380	12380	0
470	20250117	111100	66365200	12380	12380	12380	12380	0
471	20250117	111000	66365200	12380	12370	12380	12370	2
472	20250117	110900	66340450	12380	12380	12380	12380	0
473	20250117	110800	66340450	12380	12380	12380	12380	0
474	20250117	110700	66340450	12380	12380	12380	12380	0
475	20250117	110600	66340450	12380	12370	12380	12370	51
476	20250117	110500	65709080	12380	12350	12380	12350	305
477	20250117	110400	61942300	12350	12350	12350	12350	1
478	20250117	110300	61929950	12340	12340	12340	12340	5
479	20250117	110200	61868250	12340	12340	12340	12340	163
480	20250117	110100	59856830	12340	12370	12370	12340	1182
481	20250117	110000	45265790	12380	12380	12380	12380	0
482	20250117	105900	45265790	12380	12380	12380	12380	0
483	20250117	105800	45265790	12380	12380	12380	12380	50
484	20250117	105700	44646790	12370	12370	12370	12370	0
485	20250117	105600	44646790	12370	12370	12370	12370	3
486	20250117	105500	44609680	12370	12370	12370	12370	0
487	20250117	105400	44609680	12370	12370	12370	12370	0
488	20250117	105300	44609680	12370	12370	12370	12370	0
489	20250117	105200	44609680	12370	12350	12370	12350	41
490	20250117	105100	44102530	12350	12350	12350	12350	0
491	20250117	105000	44102530	12350	12350	12350	12350	0
492	20250117	104900	44102530	12350	12350	12350	12350	0
493	20250117	104800	44102530	12350	12350	12350	12350	0
494	20250117	104700	44102530	12350	12350	12350	12350	0
495	20250117	104600	44102530	12350	12350	12350	12350	0
496	20250117	104500	44102530	12350	12350	12350	12350	0
497	20250117	104400	44102530	12350	12350	12350	12350	0
498	20250117	104300	44102530	12350	12350	12350	12350	2
499	20250117	104200	44077830	12350	12350	12350	12350	0
500	20250117	104100	44077830	12350	12350	12350	12350	0
501	20250117	104000	44077830	12350	12350	12350	12350	1
502	20250117	103900	44065480	12350	12350	12350	12350	0
503	20250117	103800	44065480	12350	12350	12350	12350	0
504	20250117	103700	44065480	12350	12350	12350	12350	0
505	20250117	103600	44065480	12350	12350	12350	12350	0
506	20250117	103500	44065480	12350	12350	12350	12350	30
507	20250117	103400	43694980	12350	12350	12350	12350	0
508	20250117	103300	43694980	12350	12350	12350	12350	0
509	20250117	103200	43694980	12350	12350	12350	12350	0
510	20250117	103100	43694980	12350	12350	12350	12350	0
511	20250117	103000	43694980	12350	12350	12350	12350	0
512	20250117	102900	43694980	12350	12350	12350	12350	0
513	20250117	102800	43694980	12350	12350	12350	12350	0
514	20250117	102700	43694980	12350	12350	12350	12350	0
515	20250117	102600	43694980	12350	12350	12350	12350	0
516	20250117	102500	43694980	12350	12350	12350	12350	0
517	20250117	102400	43694980	12350	12350	12350	12350	0
518	20250117	102300	43694980	12350	12350	12350	12350	129
519	20250117	102200	42101830	12340	12340	12340	12340	0
520	20250117	102100	42101830	12340	12340	12340	12340	14
521	20250117	102000	41929070	12320	12320	12320	12320	0
522	20250117	101900	41929070	12320	12320	12320	12320	0
523	20250117	101800	41929070	12320	12320	12320	12320	190
524	20250117	101700	39588270	12320	12320	12320	12320	0
525	20250117	101600	39588270	12320	12320	12320	12320	0
526	20250117	101500	39588270	12320	12320	12320	12320	0
527	20250117	101400	39588270	12320	12320	12320	12320	0
528	20250117	101300	39588270	12320	12320	12320	12320	0
529	20250117	101200	39588270	12320	12320	12320	12320	0
530	20250117	101100	39588270	12320	12320	12320	12320	0
531	20250117	101000	39588270	12320	12350	12350	12320	30
532	20250117	100900	39218520	12360	12360	12360	12360	0
533	20250117	100800	39218520	12360	12360	12370	12360	73
534	20250117	100700	38315530	12360	12360	12360	12360	0
535	20250117	100600	38315530	12360	12360	12360	12360	0
536	20250117	100500	38315530	12360	12360	12360	12360	1
537	20250117	100400	38303170	12340	12340	12370	12330	16
538	20250117	100300	38105420	12370	12370	12370	12370	0
539	20250117	100200	38105420	12370	12370	12370	12370	0
540	20250117	100100	38105420	12370	12370	12370	12370	0
541	20250117	100000	38105420	12370	12370	12370	12370	0
542	20250117	095900	38105420	12370	12370	12370	12370	0
543	20250117	095800	38105420	12370	12370	12370	12370	0
544	20250117	095700	38105420	12370	12370	12370	12370	0
545	20250117	095600	38105420	12370	12370	12370	12370	0
546	20250117	095500	38105420	12370	12370	12370	12370	0
547	20250117	095400	38105420	12370	12370	12370	12370	0
548	20250117	095300	38105420	12370	12350	12370	12330	184
549	20250117	095200	35836640	12320	12320	12320	12320	1
550	20250117	095100	35824320	12340	12340	12340	12340	0
551	20250117	095000	35824320	12340	12360	12360	12320	5
552	20250117	094900	35762600	12320	12320	12360	12320	5
553	20250117	094800	35700920	12330	12350	12350	12320	1163
554	20250117	094700	21369060	12350	12350	12350	12350	0
555	20250117	094600	21369060	12350	12350	12350	12350	0
556	20250117	094500	21369060	12350	12350	12350	12350	0
557	20250117	094400	21369060	12350	12350	12350	12350	0
558	20250117	094300	21369060	12350	12350	12350	12350	0
559	20250117	094200	21369060	12350	12350	12350	12350	0
560	20250117	094100	21369060	12350	12350	12350	12350	0
561	20250117	094000	21369060	12350	12350	12350	12350	0
562	20250117	093900	21369060	12350	12350	12350	12350	0
563	20250117	093800	21369060	12350	12350	12350	12350	0
564	20250117	093700	21369060	12350	12350	12350	12350	269
565	20250117	093600	18046910	12350	12350	12350	12350	0
566	20250117	093500	18046910	12350	12350	12350	12350	0
567	20250117	093400	18046910	12350	12350	12350	12350	0
568	20250117	093300	18046910	12350	12350	12350	12350	0
569	20250117	093200	18046910	12350	12350	12350	12350	0
570	20250117	093100	18046910	12350	12330	12350	12330	2
571	20250117	093000	18022230	12350	12350	12350	12350	0
572	20250117	092900	18022230	12350	12350	12350	12350	0
573	20250117	092800	18022230	12350	12330	12370	12320	35
574	20250117	092700	17590630	12320	12320	12320	12320	1
575	20250117	092600	17578310	12330	12330	12330	12320	3
576	20250117	092500	17541330	12310	12310	12310	12310	1
577	20250117	092400	17529020	12330	12330	12330	12330	0
578	20250117	092300	17529020	12330	12330	12330	12330	0
579	20250117	092200	17529020	12330	12300	12330	12300	26
580	20250117	092100	17208710	12280	12310	12310	12280	225
581	20250117	092000	14443890	12360	12360	12360	12360	0
582	20250117	091900	14443890	12360	12360	12360	12360	0
583	20250117	091800	14443890	12360	12330	12360	12320	118
584	20250117	091700	12989580	12320	12320	12320	12320	0
585	20250117	091600	12989580	12320	12320	12370	12320	3
586	20250117	091500	12952570	12340	12320	12350	12320	12
587	20250117	091400	12804630	12380	12350	12380	12320	46
588	20250117	091300	12236570	12320	12350	12350	12320	5
589	20250117	091200	12174890	12320	12350	12350	12320	2
590	20250117	091100	12150220	12320	12310	12350	12310	7
591	20250117	091000	12063900	12350	12320	12390	12290	609
592	20250117	090900	4570480	12380	12370	12380	12340	5
593	20250117	090800	4508680	12340	12330	12380	12330	9
594	20250117	090700	4397510	12310	12350	12350	12310	286
595	20250117	090600	875690	12350	12350	12350	12350	1
596	20250117	090500	863340	12400	12380	12400	12380	2
597	20250117	090400	838560	12400	12400	12400	12400	0
598	20250117	090300	838560	12400	12400	12400	12400	0
599	20250117	090200	838560	12400	12400	12400	12400	10
600	20250117	090100	714560	12320	12320	12320	12320	0
601	20250117	090000	714560	12320	12320	12320	12320	58