KissMeData/013580/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	185900	139085960	12930	12930	12930	12930	129
3	20250106	185800	139085960	12930	12930	12930	12930	0
4	20250106	185700	139085960	12930	12930	12930	12930	0
5	20250106	185600	139085960	12930	12930	12930	12930	0
6	20250106	185500	139085960	12930	12930	12930	12930	0
7	20250106	185400	139085960	12930	12930	12930	12930	0
8	20250106	185300	139085960	12930	12930	12930	12930	0
9	20250106	185200	139085960	12930	12930	12930	12930	0
10	20250106	185100	139085960	12930	12930	12930	12930	0
11	20250106	185000	139085960	12930	12930	12930	12930	0
12	20250106	184900	139085960	12930	12930	12930	12930	0
13	20250106	184800	139085960	12930	12930	12930	12930	0
14	20250106	184700	139085960	12930	12930	12930	12930	0
15	20250106	184600	139085960	12930	12930	12930	12930	0
16	20250106	184500	139085960	12930	12930	12930	12930	0
17	20250106	184400	139085960	12930	12930	12930	12930	0
18	20250106	184300	139085960	12930	12930	12930	12930	0
19	20250106	184200	139085960	12930	12930	12930	12930	0
20	20250106	184100	139085960	12930	12930	12930	12930	0
21	20250106	184000	139085960	12930	12930	12930	12930	0
22	20250106	183900	139085960	12930	12930	12930	12930	0
23	20250106	183800	139085960	12930	12930	12930	12930	0
24	20250106	183700	139085960	12930	12930	12930	12930	0
25	20250106	183600	139085960	12930	12930	12930	12930	0
26	20250106	183500	139085960	12930	12930	12930	12930	0
27	20250106	183400	139085960	12930	12930	12930	12930	0
28	20250106	183300	139085960	12930	12930	12930	12930	0
29	20250106	183200	139085960	12930	12930	12930	12930	0
30	20250106	183100	139085960	12930	12930	12930	12930	0
31	20250106	183000	139085960	12930	12930	12930	12930	0
32	20250106	182900	139085960	12930	12930	12930	12930	129
33	20250106	182800	139085960	12930	12930	12930	12930	0
34	20250106	182700	139085960	12930	12930	12930	12930	0
35	20250106	182600	139085960	12930	12930	12930	12930	0
36	20250106	182500	139085960	12930	12930	12930	12930	0
37	20250106	182400	139085960	12930	12930	12930	12930	0
38	20250106	182300	139085960	12930	12930	12930	12930	0
39	20250106	182200	139085960	12930	12930	12930	12930	0
40	20250106	182100	139085960	12930	12930	12930	12930	0
41	20250106	182000	139085960	12930	12930	12930	12930	0
42	20250106	181900	139085960	12930	12930	12930	12930	0
43	20250106	181800	139085960	12930	12930	12930	12930	0
44	20250106	181700	139085960	12930	12930	12930	12930	0
45	20250106	181600	139085960	12930	12930	12930	12930	0
46	20250106	181500	139085960	12930	12930	12930	12930	0
47	20250106	181400	139085960	12930	12930	12930	12930	0
48	20250106	181300	139085960	12930	12930	12930	12930	0
49	20250106	181200	139085960	12930	12930	12930	12930	0
50	20250106	181100	139085960	12930	12930	12930	12930	0
51	20250106	181000	139085960	12930	12930	12930	12930	0
52	20250106	180900	139085960	12930	12930	12930	12930	0
53	20250106	180800	139085960	12930	12930	12930	12930	0
54	20250106	180700	139085960	12930	12930	12930	12930	0
55	20250106	180600	139085960	12930	12930	12930	12930	0
56	20250106	180500	139085960	12930	12930	12930	12930	0
57	20250106	180400	139085960	12930	12930	12930	12930	0
58	20250106	180300	139085960	12930	12930	12930	12930	0
59	20250106	180200	139085960	12930	12930	12930	12930	0
60	20250106	180100	139085960	12930	12930	12930	12930	0
61	20250106	180000	139085960	12930	12930	12930	12930	0
62	20250106	175900	139085960	12930	12930	12930	12930	129
63	20250106	175800	139085960	12930	12930	12930	12930	0
64	20250106	175700	139085960	12930	12930	12930	12930	0
65	20250106	175600	139085960	12930	12930	12930	12930	0
66	20250106	175500	139085960	12930	12930	12930	12930	0
67	20250106	175400	139085960	12930	12930	12930	12930	0
68	20250106	175300	139085960	12930	12930	12930	12930	0
69	20250106	175200	139085960	12930	12930	12930	12930	0
70	20250106	175100	139085960	12930	12930	12930	12930	0
71	20250106	175000	139085960	12930	12930	12930	12930	0
72	20250106	174900	139085960	12930	12930	12930	12930	0
73	20250106	174800	139085960	12930	12930	12930	12930	0
74	20250106	174700	139085960	12930	12930	12930	12930	0
75	20250106	174600	139085960	12930	12930	12930	12930	0
76	20250106	174500	139085960	12930	12930	12930	12930	0
77	20250106	174400	139085960	12930	12930	12930	12930	0
78	20250106	174300	139085960	12930	12930	12930	12930	0
79	20250106	174200	139085960	12930	12930	12930	12930	0
80	20250106	174100	139085960	12930	12930	12930	12930	0
81	20250106	174000	139085960	12930	12930	12930	12930	0
82	20250106	173900	139085960	12930	12930	12930	12930	0
83	20250106	173800	139085960	12930	12930	12930	12930	0
84	20250106	173700	139085960	12930	12930	12930	12930	0
85	20250106	173600	139085960	12930	12930	12930	12930	0
86	20250106	173500	139085960	12930	12930	12930	12930	0
87	20250106	173400	139085960	12930	12930	12930	12930	0
88	20250106	173300	139085960	12930	12930	12930	12930	0
89	20250106	173200	139085960	12930	12930	12930	12930	0
90	20250106	173100	139085960	12930	12930	12930	12930	0
91	20250106	173000	139085960	12930	12930	12930	12930	0
92	20250106	172900	139085960	12930	12930	12930	12930	129
93	20250106	172800	139085960	12930	12930	12930	12930	0
94	20250106	172700	139085960	12930	12930	12930	12930	0
95	20250106	172600	139085960	12930	12930	12930	12930	0
96	20250106	172500	139085960	12930	12930	12930	12930	0
97	20250106	172400	139085960	12930	12930	12930	12930	0
98	20250106	172300	139085960	12930	12930	12930	12930	0
99	20250106	172200	139085960	12930	12930	12930	12930	0
100	20250106	172100	139085960	12930	12930	12930	12930	0
101	20250106	172000	139085960	12930	12930	12930	12930	0
102	20250106	171900	139085960	12930	12930	12930	12930	0
103	20250106	171800	139085960	12930	12930	12930	12930	0
104	20250106	171700	139085960	12930	12930	12930	12930	0
105	20250106	171600	139085960	12930	12930	12930	12930	0
106	20250106	171500	139085960	12930	12930	12930	12930	0
107	20250106	171400	139085960	12930	12930	12930	12930	0
108	20250106	171300	139085960	12930	12930	12930	12930	0
109	20250106	171200	139085960	12930	12930	12930	12930	0
110	20250106	171100	139085960	12930	12930	12930	12930	0
111	20250106	171000	139085960	12930	12930	12930	12930	0
112	20250106	170900	139085960	12930	12930	12930	12930	0
113	20250106	170800	139085960	12930	12930	12930	12930	0
114	20250106	170700	139085960	12930	12930	12930	12930	0
115	20250106	170600	139085960	12930	12930	12930	12930	0
116	20250106	170500	139085960	12930	12930	12930	12930	0
117	20250106	170400	139085960	12930	12930	12930	12930	0
118	20250106	170300	139085960	12930	12930	12930	12930	0
119	20250106	170200	139085960	12930	12930	12930	12930	0
120	20250106	170100	139085960	12930	12930	12930	12930	0
121	20250106	170000	139085960	12930	12930	12930	12930	0
122	20250106	165900	139085960	12930	12930	12930	12930	129
123	20250106	165800	139085960	12930	12930	12930	12930	0
124	20250106	165700	139085960	12930	12930	12930	12930	0
125	20250106	165600	139085960	12930	12930	12930	12930	0
126	20250106	165500	139085960	12930	12930	12930	12930	0
127	20250106	165400	139085960	12930	12930	12930	12930	0
128	20250106	165300	139085960	12930	12930	12930	12930	0
129	20250106	165200	139085960	12930	12930	12930	12930	0
130	20250106	165100	139085960	12930	12930	12930	12930	0
131	20250106	165000	139085960	12930	12930	12930	12930	0
132	20250106	164900	139085960	12930	12930	12930	12930	0
133	20250106	164800	139085960	12930	12930	12930	12930	0
134	20250106	164700	139085960	12930	12930	12930	12930	0
135	20250106	164600	139085960	12930	12930	12930	12930	0
136	20250106	164500	139085960	12930	12930	12930	12930	0
137	20250106	164400	139085960	12930	12930	12930	12930	0
138	20250106	164300	139085960	12930	12930	12930	12930	0
139	20250106	164200	139085960	12930	12930	12930	12930	0
140	20250106	164100	139085960	12930	12930	12930	12930	0
141	20250106	164000	139085960	12930	12930	12930	12930	0
142	20250106	163900	139085960	12930	12930	12930	12930	0
143	20250106	163800	139085960	12930	12930	12930	12930	0
144	20250106	163700	139085960	12930	12930	12930	12930	0
145	20250106	163600	139085960	12930	12930	12930	12930	0
146	20250106	163500	139085960	12930	12930	12930	12930	0
147	20250106	163400	139085960	12930	12930	12930	12930	0
148	20250106	163300	139085960	12930	12930	12930	12930	0
149	20250106	163200	139085960	12930	12930	12930	12930	0
150	20250106	163100	139085960	12930	12930	12930	12930	0
151	20250106	163000	139085960	12930	12930	12930	12930	0
152	20250106	162900	139085960	12930	12930	12930	12930	129
153	20250106	162800	139085960	12930	12930	12930	12930	0
154	20250106	162700	139085960	12930	12930	12930	12930	0
155	20250106	162600	139085960	12930	12930	12930	12930	0
156	20250106	162500	139085960	12930	12930	12930	12930	0
157	20250106	162400	139085960	12930	12930	12930	12930	0
158	20250106	162300	139085960	12930	12930	12930	12930	0
159	20250106	162200	139085960	12930	12930	12930	12930	0
160	20250106	162100	139085960	12930	12930	12930	12930	0
161	20250106	162000	139085960	12930	12930	12930	12930	0
162	20250106	161900	139085960	12930	12930	12930	12930	0
163	20250106	161800	139085960	12930	12930	12930	12930	0
164	20250106	161700	139085960	12930	12930	12930	12930	0
165	20250106	161600	139085960	12930	12930	12930	12930	0
166	20250106	161500	139085960	12930	12930	12930	12930	0
167	20250106	161400	139085960	12930	12930	12930	12930	0
168	20250106	161300	139085960	12930	12930	12930	12930	0
169	20250106	161200	139085960	12930	12930	12930	12930	0
170	20250106	161100	139085960	12930	12930	12930	12930	0
171	20250106	161000	139085960	12930	12930	12930	12930	0
172	20250106	160900	139085960	12930	12930	12930	12930	0
173	20250106	160800	139085960	12930	12930	12930	12930	0
174	20250106	160700	139085960	12930	12930	12930	12930	0
175	20250106	160600	139085960	12930	12930	12930	12930	0
176	20250106	160500	139085960	12930	12930	12930	12930	0
177	20250106	160400	139085960	12930	12930	12930	12930	0
178	20250106	160300	139085960	12930	12930	12930	12930	0
179	20250106	160200	139085960	12930	12930	12930	12930	0
180	20250106	160100	139085960	12930	12930	12930	12930	0
181	20250106	160000	139085960	12930	12930	12930	12930	0
182	20250106	155900	139085960	12930	12930	12930	12930	129
183	20250106	155800	139085960	12930	12930	12930	12930	0
184	20250106	155700	139085960	12930	12930	12930	12930	0
185	20250106	155600	139085960	12930	12930	12930	12930	0
186	20250106	155500	139085960	12930	12930	12930	12930	0
187	20250106	155400	139085960	12930	12930	12930	12930	0
188	20250106	155300	139085960	12930	12930	12930	12930	0
189	20250106	155200	139085960	12930	12930	12930	12930	0
190	20250106	155100	139085960	12930	12930	12930	12930	0
191	20250106	155000	139085960	12930	12930	12930	12930	0
192	20250106	154900	139085960	12930	12930	12930	12930	0
193	20250106	154800	139085960	12930	12930	12930	12930	0
194	20250106	154700	139085960	12930	12930	12930	12930	0
195	20250106	154600	139085960	12930	12930	12930	12930	0
196	20250106	154500	139085960	12930	12930	12930	12930	0
197	20250106	154400	139085960	12930	12930	12930	12930	0
198	20250106	154300	139085960	12930	12930	12930	12930	0
199	20250106	154200	139085960	12930	12930	12930	12930	0
200	20250106	154100	139085960	12930	12930	12930	12930	0
201	20250106	154000	139085960	12930	12930	12930	12930	0
202	20250106	153900	139085960	12930	12930	12930	12930	0
203	20250106	153800	139085960	12930	12930	12930	12930	0
204	20250106	153700	139085960	12930	12930	12930	12930	0
205	20250106	153600	139085960	12930	12930	12930	12930	0
206	20250106	153500	139085960	12930	12930	12930	12930	0
207	20250106	153400	139085960	12930	12930	12930	12930	0
208	20250106	153300	139085960	12930	12930	12930	12930	0
209	20250106	153200	139085960	12930	12930	12930	12930	0
210	20250106	153100	139085960	12930	12930	12930	12930	0
211	20250106	153000	139085960	12930	12930	12930	12930	129
212	20250106	152900	137417990	12870	12870	12870	12870	0
213	20250106	152800	137417990	12870	12870	12870	12870	0
214	20250106	152700	137417990	12870	12870	12870	12870	0
215	20250106	152600	137417990	12870	12870	12870	12870	0
216	20250106	152500	137417990	12870	12870	12870	12870	0
217	20250106	152400	137417990	12870	12870	12870	12870	0
218	20250106	152300	137417990	12870	12870	12870	12870	0
219	20250106	152200	137417990	12870	12870	12870	12870	0
220	20250106	152100	137417990	12870	12870	12870	12870	0
221	20250106	152000	137417990	12870	12870	12870	12870	0
222	20250106	151900	137417990	12870	12910	12910	12870	62
223	20250106	151800	136618100	12920	12920	12920	12920	0
224	20250106	151700	136618100	12920	12920	12920	12920	1
225	20250106	151600	136605180	12910	12910	12910	12910	0
226	20250106	151500	136605180	12910	12910	12910	12910	0
227	20250106	151400	136605180	12910	12910	12910	12910	0
228	20250106	151300	136605180	12910	12910	12910	12910	0
229	20250106	151200	136605180	12910	12910	12910	12910	0
230	20250106	151100	136605180	12910	12910	12910	12910	1
231	20250106	151000	136592270	12910	12910	12910	12910	1
232	20250106	150900	136579360	12910	12910	12910	12910	0
233	20250106	150800	136579360	12910	12910	12910	12910	18
234	20250106	150700	136346980	12910	12910	12910	12910	0
235	20250106	150600	136346980	12910	12910	12910	12910	3
236	20250106	150500	136308250	12910	12910	12910	12910	0
237	20250106	150400	136308250	12910	12880	12910	12880	75
238	20250106	150300	135340150	12880	12880	12880	12880	1
239	20250106	150200	135327270	12880	12900	12900	12880	118
240	20250106	150100	133806290	12920	12920	12920	12920	0
241	20250106	150000	133806290	12920	12920	12920	12920	0
242	20250106	145900	133806290	12920	12920	12920	12920	0
243	20250106	145800	133806290	12920	12910	12920	12890	51
244	20250106	145700	133148020	12920	12910	12920	12890	135
245	20250106	145600	131406060	12920	12920	12920	12920	0
246	20250106	145500	131406060	12920	12920	12920	12920	0
247	20250106	145400	131406060	12920	12920	12920	12920	0
248	20250106	145300	131406060	12920	12920	12920	12920	0
249	20250106	145200	131406060	12920	12920	12920	12920	0
250	20250106	145100	131406060	12920	12920	12920	12920	0
251	20250106	145000	131406060	12920	12920	12920	12920	4
252	20250106	144900	131354380	12910	12910	12910	12910	0
253	20250106	144800	131354380	12910	12910	12910	12910	0
254	20250106	144700	131354380	12910	12910	12910	12910	0
255	20250106	144600	131354380	12910	12910	12910	12910	0
256	20250106	144500	131354380	12910	12910	12910	12910	1
257	20250106	144400	131341470	12910	12910	12910	12910	0
258	20250106	144300	131341470	12910	12910	12910	12910	0
259	20250106	144200	131341470	12910	12910	12910	12910	0
260	20250106	144100	131341470	12910	12910	12910	12910	0
261	20250106	144000	131341470	12910	12910	12910	12910	0
262	20250106	143900	131341470	12910	12910	12910	12910	0
263	20250106	143800	131341470	12910	12910	12910	12910	0
264	20250106	143700	131341470	12910	12910	12910	12910	0
265	20250106	143600	131341470	12910	12910	12910	12910	0
266	20250106	143500	131341470	12910	12910	12910	12910	2
267	20250106	143400	131315650	12910	12910	12910	12910	0
268	20250106	143300	131315650	12910	12910	12910	12910	0
269	20250106	143200	131315650	12910	12910	12910	12910	41
270	20250106	143100	130786340	12910	12910	12910	12910	0
271	20250106	143000	130786340	12910	12910	12910	12910	0
272	20250106	142900	130786340	12910	12910	12910	12910	0
273	20250106	142800	130786340	12910	12910	12910	12910	0
274	20250106	142700	130786340	12910	12910	12910	12910	0
275	20250106	142600	130786340	12910	12910	12910	12910	0
276	20250106	142500	130786340	12910	12910	12910	12910	0
277	20250106	142400	130786340	12910	12910	12910	12910	0
278	20250106	142300	130786340	12910	12910	12910	12910	0
279	20250106	142200	130786340	12910	12910	12910	12910	43
280	20250106	142100	130231210	12910	12910	12910	12910	0
281	20250106	142000	130231210	12910	12910	12910	12910	0
282	20250106	141900	130231210	12910	12910	12910	12910	0
283	20250106	141800	130231210	12910	12910	12910	12910	0
284	20250106	141700	130231210	12910	12910	12910	12910	0
285	20250106	141600	130231210	12910	12910	12920	12900	19
286	20250106	141500	129986010	12910	12920	12920	12910	4
287	20250106	141400	129934350	12910	12910	12910	12910	0
288	20250106	141300	129934350	12910	12910	12910	12910	0
289	20250106	141200	129934350	12910	12910	12910	12910	0
290	20250106	141100	129934350	12910	12910	12910	12910	0
291	20250106	141000	129934350	12910	12910	12910	12910	2
292	20250106	140900	129908530	12920	12920	12920	12920	0
293	20250106	140800	129908530	12920	12920	12920	12920	0
294	20250106	140700	129908530	12920	12920	12920	12920	0
295	20250106	140600	129908530	12920	12920	12920	12920	0
296	20250106	140500	129908530	12920	12920	12920	12920	0
297	20250106	140400	129908530	12920	12920	12920	12920	0
298	20250106	140300	129908530	12920	12920	12920	12920	1
299	20250106	140200	129895610	12920	12920	12920	12920	0
300	20250106	140100	129895610	12920	12920	12920	12920	0
301	20250106	140000	129895610	12920	12920	12920	12920	0
302	20250106	135900	129895610	12920	12920	12920	12920	0
303	20250106	135800	129895610	12920	12920	12920	12920	0
304	20250106	135700	129895610	12920	12920	12920	12920	0
305	20250106	135600	129895610	12920	12920	12920	12920	0
306	20250106	135500	129895610	12920	12920	12920	12920	0
307	20250106	135400	129895610	12920	12920	12920	12920	0
308	20250106	135300	129895610	12920	12920	12920	12920	0
309	20250106	135200	129895610	12920	12920	12920	12920	0
310	20250106	135100	129895610	12920	12920	12920	12920	0
311	20250106	135000	129895610	12920	12920	12920	12920	0
312	20250106	134900	129895610	12920	12920	12920	12920	0
313	20250106	134800	129895610	12920	12920	12920	12920	27
314	20250106	134700	129546770	12920	12920	12920	12920	0
315	20250106	134600	129546770	12920	12920	12920	12920	0
316	20250106	134500	129546770	12920	12920	12920	12920	0
317	20250106	134400	129546770	12920	12920	12920	12920	0
318	20250106	134300	129546770	12920	12920	12920	12920	0
319	20250106	134200	129546770	12920	12910	12920	12910	24
320	20250106	134100	129236920	12900	12900	12900	12900	0
321	20250106	134000	129236920	12900	12900	12900	12900	0
322	20250106	133900	129236920	12900	12900	12900	12900	0
323	20250106	133800	129236920	12900	12900	12900	12900	0
324	20250106	133700	129236920	12900	12900	12900	12900	0
325	20250106	133600	129236920	12900	12920	12920	12900	24
326	20250106	133500	128927250	12930	12930	12930	12930	0
327	20250106	133400	128927250	12930	12930	12930	12930	0
328	20250106	133300	128927250	12930	12930	12930	12930	0
329	20250106	133200	128927250	12930	12930	12930	12930	0
330	20250106	133100	128927250	12930	12930	12930	12930	99
331	20250106	133000	127647180	12920	12920	12920	12920	0
332	20250106	132900	127647180	12920	12920	12920	12920	0
333	20250106	132800	127647180	12920	12920	12920	12920	20
334	20250106	132700	127388780	12920	12920	12920	12920	0
335	20250106	132600	127388780	12920	12920	12920	12920	0
336	20250106	132500	127388780	12920	12910	12930	12910	149
337	20250106	132400	125462520	12920	12910	12920	12910	86
338	20250106	132300	124351440	12920	12920	12920	12920	0
339	20250106	132200	124351440	12920	12910	12920	12910	8
340	20250106	132100	124248090	12920	12920	12920	12920	0
341	20250106	132000	124248090	12920	12920	12920	12920	0
342	20250106	131900	124248090	12920	12920	12920	12920	0
343	20250106	131800	124248090	12920	12900	12920	12900	401
344	20250106	131700	119075170	12900	12900	12900	12900	0
345	20250106	131600	119075170	12900	12900	12900	12900	1
346	20250106	131500	119062270	12880	12900	12900	12880	443
347	20250106	131400	113348150	12900	12900	12900	12880	349
348	20250106	131300	108846750	12930	12930	12930	12930	0
349	20250106	131200	108846750	12930	12930	12930	12930	0
350	20250106	131100	108846750	12930	12910	12930	12900	6
351	20250106	131000	108769250	12930	12930	12930	12930	1
352	20250106	130900	108756320	12930	12930	12930	12930	0
353	20250106	130800	108756320	12930	12930	12930	12930	0
354	20250106	130700	108756320	12930	12930	12930	12930	0
355	20250106	130600	108756320	12930	12930	12930	12930	0
356	20250106	130500	108756320	12930	12930	12930	12930	0
357	20250106	130400	108756320	12930	12930	12930	12930	0
358	20250106	130300	108756320	12930	12930	12930	12930	0
359	20250106	130200	108756320	12930	12930	12930	12930	0
360	20250106	130100	108756320	12930	12930	12930	12930	1
361	20250106	130000	108743390	12900	12900	12900	12900	0
362	20250106	125900	108743390	12900	12900	12900	12900	0
363	20250106	125800	108743390	12900	12900	12900	12900	0
364	20250106	125700	108743390	12900	12900	12900	12900	593
365	20250106	125600	101093690	12900	12900	12900	12900	0
366	20250106	125500	101093690	12900	12900	12900	12900	1
367	20250106	125400	101080790	12920	12920	12920	12920	0
368	20250106	125300	101080790	12920	12920	12920	12920	0
369	20250106	125200	101080790	12920	12920	12920	12920	0
370	20250106	125100	101080790	12920	12920	12920	12920	1
371	20250106	125000	101067870	12880	12900	12930	12880	117
372	20250106	124900	99556190	12920	12920	12920	12920	1
373	20250106	124800	99543270	12900	12900	12900	12900	0
374	20250106	124700	99543270	12900	12910	12920	12900	19
375	20250106	124600	99298060	12930	12930	12930	12930	0
376	20250106	124500	99298060	12930	12940	12940	12920	101
377	20250106	124400	97992130	12890	12910	12950	12880	296
378	20250106	124300	94168620	12910	12930	12960	12910	233
379	20250106	124200	91151170	12940	12910	12940	12910	91
380	20250106	124100	89976280	12910	12910	12910	12900	10
381	20250106	124000	89847250	12910	12910	12910	12910	1
382	20250106	123900	89834340	12910	12910	12910	12910	1
383	20250106	123800	89821430	12900	12910	12910	12900	27
384	20250106	123700	89472900	12900	12910	12910	12900	79
385	20250106	123600	88453040	12900	12900	12900	12900	0
386	20250106	123500	88453040	12900	12900	12900	12900	0
387	20250106	123400	88453040	12900	12910	12910	12900	156
388	20250106	123300	86439310	12910	12910	12910	12910	0
389	20250106	123200	86439310	12910	12910	12910	12910	0
390	20250106	123100	86439310	12910	12910	12910	12910	0
391	20250106	123000	86439310	12910	12910	12910	12910	0
392	20250106	122900	86439310	12910	12910	12910	12910	0
393	20250106	122800	86439310	12910	12910	12910	12910	0
394	20250106	122700	86439310	12910	12910	12910	12910	0
395	20250106	122600	86439310	12910	12930	12940	12910	51
396	20250106	122500	85780850	12940	12930	12940	12930	2
397	20250106	122400	85754980	12950	12950	12950	12950	0
398	20250106	122300	85754980	12950	12930	12950	12930	3
399	20250106	122200	85716150	12910	12910	12910	12910	0
400	20250106	122100	85716150	12910	12910	12910	12910	0
401	20250106	122000	85716150	12910	12950	12950	12910	2
402	20250106	121900	85690290	12960	12960	12960	12960	1
403	20250106	121800	85677330	12850	12920	12950	12850	331
404	20250106	121700	81396070	12850	12850	12850	12850	1
405	20250106	121600	81383220	12910	12910	12920	12830	149
406	20250106	121500	79460020	12910	12910	12910	12910	0
407	20250106	121400	79460020	12910	12910	12910	12910	0
408	20250106	121300	79460020	12910	12910	12910	12910	0
409	20250106	121200	79460020	12910	12910	12910	12910	1
410	20250106	121100	79447110	12940	12940	12940	12940	0
411	20250106	121000	79447110	12940	12940	12940	12940	0
412	20250106	120900	79447110	12940	12940	12940	12940	0
413	20250106	120800	79447110	12940	12930	12940	12930	21
414	20250106	120700	79175570	12900	12900	12900	12900	0
415	20250106	120600	79175570	12900	12900	12900	12900	0
416	20250106	120500	79175570	12900	12900	12900	12900	0
417	20250106	120400	79175570	12900	12900	12900	12900	0
418	20250106	120300	79175570	12900	12900	12900	12900	0
419	20250106	120200	79175570	12900	12900	12900	12900	2
420	20250106	120100	79149770	12900	12900	12900	12900	0
421	20250106	120000	79149770	12900	12900	12900	12900	0
422	20250106	115900	79149770	12900	12930	12950	12900	24
423	20250106	115800	78839320	12900	12940	12940	12900	7
424	20250106	115700	78748820	12930	12930	12930	12930	1
425	20250106	115600	78735890	12900	12820	12900	12820	2178
426	20250106	115500	50738310	12800	12800	12800	12800	1
427	20250106	115400	50725510	12810	12810	12810	12800	12
428	20250106	115300	50571800	12810	12830	12830	12810	161
429	20250106	115200	48506440	12820	12820	12820	12820	0
430	20250106	115100	48506440	12820	12820	12820	12820	0
431	20250106	115000	48506440	12820	12820	12820	12820	0
432	20250106	114900	48506440	12820	12820	12820	12820	0
433	20250106	114800	48506440	12820	12820	12820	12820	0
434	20250106	114700	48506440	12820	12820	12820	12820	0
435	20250106	114600	48506440	12820	12820	12820	12820	9
436	20250106	114500	48391060	12820	12820	12820	12820	0
437	20250106	114400	48391060	12820	12820	12820	12820	0
438	20250106	114300	48391060	12820	12820	12820	12820	0
439	20250106	114200	48391060	12820	12820	12820	12820	0
440	20250106	114100	48391060	12820	12820	12820	12820	0
441	20250106	114000	48391060	12820	12820	12820	12820	0
442	20250106	113900	48391060	12820	12820	12820	12820	0
443	20250106	113800	48391060	12820	12820	12820	12820	0
444	20250106	113700	48391060	12820	12820	12820	12820	0
445	20250106	113600	48391060	12820	12820	12820	12820	0
446	20250106	113500	48391060	12820	12820	12820	12820	0
447	20250106	113400	48391060	12820	12820	12820	12820	0
448	20250106	113300	48391060	12820	12820	12820	12820	0
449	20250106	113200	48391060	12820	12820	12820	12820	0
450	20250106	113100	48391060	12820	12820	12820	12820	0
451	20250106	113000	48391060	12820	12820	12820	12820	0
452	20250106	112900	48391060	12820	12820	12820	12820	0
453	20250106	112800	48391060	12820	12820	12820	12820	0
454	20250106	112700	48391060	12820	12820	12820	12820	0
455	20250106	112600	48391060	12820	12820	12820	12820	0
456	20250106	112500	48391060	12820	12820	12820	12820	0
457	20250106	112400	48391060	12820	12820	12820	12820	0
458	20250106	112300	48391060	12820	12820	12820	12820	0
459	20250106	112200	48391060	12820	12820	12820	12820	1
460	20250106	112100	48378240	12810	12810	12810	12810	0
461	20250106	112000	48378240	12810	12810	12810	12810	0
462	20250106	111900	48378240	12810	12810	12810	12810	0
463	20250106	111800	48378240	12810	12810	12810	12810	0
464	20250106	111700	48378240	12810	12810	12810	12810	0
465	20250106	111600	48378240	12810	12810	12810	12810	14
466	20250106	111500	48198900	12800	12800	12800	12800	0
467	20250106	111400	48198900	12800	12800	12800	12800	0
468	20250106	111300	48198900	12800	12800	12800	12800	0
469	20250106	111200	48198900	12800	12800	12800	12770	19
470	20250106	111100	47955730	12770	12770	12770	12770	0
471	20250106	111000	47955730	12770	12770	12770	12770	1
472	20250106	110900	47942960	12770	12790	12790	12770	23
473	20250106	110800	47648850	12770	12770	12770	12770	0
474	20250106	110700	47648850	12770	12770	12770	12770	38
475	20250106	110600	47163590	12760	12760	12760	12760	0
476	20250106	110500	47163590	12760	12760	12760	12760	0
477	20250106	110400	47163590	12760	12760	12760	12760	0
478	20250106	110300	47163590	12760	12760	12760	12760	3
479	20250106	110200	47125310	12760	12790	12790	12760	2
480	20250106	110100	47099760	12760	12800	12800	12740	7
481	20250106	110000	47010360	12760	12780	12780	12730	235
482	20250106	105900	44008700	12810	12810	12810	12810	1
483	20250106	105800	43995890	12780	12780	12780	12780	0
484	20250106	105700	43995890	12780	12780	12780	12780	0
485	20250106	105600	43995890	12780	12780	12780	12780	0
486	20250106	105500	43995890	12780	12810	12810	12780	2
487	20250106	105400	43970300	12830	12830	12830	12830	0
488	20250106	105300	43970300	12830	12830	12830	12830	0
489	20250106	105200	43970300	12830	12830	12830	12830	0
490	20250106	105100	43970300	12830	12830	12830	12830	0
491	20250106	105000	43970300	12830	12830	12830	12830	0
492	20250106	104900	43970300	12830	12830	12830	12830	0
493	20250106	104800	43970300	12830	12830	12830	12830	0
494	20250106	104700	43970300	12830	12830	12830	12830	0
495	20250106	104600	43970300	12830	12830	12830	12830	0
496	20250106	104500	43970300	12830	12830	12830	12830	0
497	20250106	104400	43970300	12830	12830	12830	12830	0
498	20250106	104300	43970300	12830	12830	12830	12830	0
499	20250106	104200	43970300	12830	12830	12830	12830	0
500	20250106	104100	43970300	12830	12830	12830	12830	0
501	20250106	104000	43970300	12830	12830	12830	12830	0
502	20250106	103900	43970300	12830	12830	12830	12830	1
503	20250106	103800	43957470	12780	12780	12780	12780	0
504	20250106	103700	43957470	12780	12780	12780	12780	0
505	20250106	103600	43957470	12780	12800	12800	12780	186
506	20250106	103500	41577230	12850	12850	12850	12850	1
507	20250106	103400	41564380	12790	12790	12790	12790	1
508	20250106	103300	41551590	12780	12780	12780	12780	0
509	20250106	103200	41551590	12780	12780	12780	12780	0
510	20250106	103100	41551590	12780	12780	12800	12780	155
511	20250106	103000	39568610	12780	12770	12780	12760	5
512	20250106	102900	39504750	12780	12780	12780	12780	0
513	20250106	102800	39504750	12780	12760	12780	12760	2
514	20250106	102700	39479210	12780	12780	12780	12780	0
515	20250106	102600	39479210	12780	12760	12780	12730	3
516	20250106	102500	39440940	12780	12780	12780	12780	0
517	20250106	102400	39440940	12780	12780	12780	12780	0
518	20250106	102300	39440940	12780	12780	12780	12780	0
519	20250106	102200	39440940	12780	12780	12780	12780	0
520	20250106	102100	39440940	12780	12780	12780	12780	0
521	20250106	102000	39440940	12780	12780	12780	12780	1
522	20250106	101900	39428160	12750	12730	12780	12730	166
523	20250106	101800	37310300	12710	12710	12710	12710	0
524	20250106	101700	37310300	12710	12790	12790	12710	1202
525	20250106	101600	21971500	12790	12790	12790	12790	2
526	20250106	101500	21945920	12800	12800	12800	12800	0
527	20250106	101400	21945920	12800	12800	12800	12800	0
528	20250106	101300	21945920	12800	12800	12800	12800	0
529	20250106	101200	21945920	12800	12800	12800	12800	0
530	20250106	101100	21945920	12800	12800	12800	12800	1
531	20250106	101000	21933120	12800	12800	12800	12800	0
532	20250106	100900	21933120	12800	12800	12800	12800	0
533	20250106	100800	21933120	12800	12800	12800	12800	0
534	20250106	100700	21933120	12800	12800	12800	12800	0
535	20250106	100600	21933120	12800	12800	12800	12800	0
536	20250106	100500	21933120	12800	12800	12800	12800	0
537	20250106	100400	21933120	12800	12800	12800	12800	1
538	20250106	100300	21920320	12800	12800	12800	12800	0
539	20250106	100200	21920320	12800	12800	12800	12800	0
540	20250106	100100	21920320	12800	12800	12800	12800	0
541	20250106	100000	21920320	12800	12800	12800	12790	4
542	20250106	095900	21869140	12790	12790	12790	12790	0
543	20250106	095800	21869140	12790	12790	12790	12790	0
544	20250106	095700	21869140	12790	12790	12790	12790	0
545	20250106	095600	21869140	12790	12790	12790	12790	0
546	20250106	095500	21869140	12790	12790	12790	12790	0
547	20250106	095400	21869140	12790	12790	12790	12790	0
548	20250106	095300	21869140	12790	12790	12790	12790	0
549	20250106	095200	21869140	12790	12790	12790	12790	0
550	20250106	095100	21869140	12790	12790	12790	12790	0
551	20250106	095000	21869140	12790	12790	12790	12790	2
552	20250106	094900	21843560	12790	12790	12790	12790	0
553	20250106	094800	21843560	12790	12790	12790	12790	0
554	20250106	094700	21843560	12790	12790	12790	12790	0
555	20250106	094600	21843560	12790	12790	12790	12790	0
556	20250106	094500	21843560	12790	12790	12790	12790	0
557	20250106	094400	21843560	12790	12790	12790	12790	0
558	20250106	094300	21843560	12790	12790	12790	12790	0
559	20250106	094200	21843560	12790	12790	12790	12790	0
560	20250106	094100	21843560	12790	12780	12790	12780	86
561	20250106	094000	20744470	12780	12780	12780	12780	0
562	20250106	093900	20744470	12780	12780	12780	12780	0
563	20250106	093800	20744470	12780	12780	12780	12780	0
564	20250106	093700	20744470	12780	12780	12780	12780	15
565	20250106	093600	20552770	12780	12780	12780	12780	0
566	20250106	093500	20552770	12780	12780	12780	12780	12
567	20250106	093400	20399410	12780	12780	12780	12780	0
568	20250106	093300	20399410	12780	12780	12780	12780	0
569	20250106	093200	20399410	12780	12780	12780	12780	1
570	20250106	093100	20386630	12780	12770	12780	12770	42
571	20250106	093000	19850240	12770	12770	12770	12770	1
572	20250106	092900	19837470	12760	12760	12760	12760	0
573	20250106	092800	19837470	12760	12760	12760	12760	0
574	20250106	092700	19837470	12760	12760	12760	12760	0
575	20250106	092600	19837470	12760	12760	12760	12760	44
576	20250106	092500	19276030	12750	12750	12750	12750	5
577	20250106	092400	19212280	12750	12750	12750	12750	14
578	20250106	092300	19033780	12750	12750	12750	12750	17
579	20250106	092200	18817030	12750	12790	12790	12750	776
580	20250106	092100	8905230	12800	12800	12800	12800	0
581	20250106	092000	8905230	12800	12800	12800	12800	0
582	20250106	091900	8905230	12800	12800	12800	12800	0
583	20250106	091800	8905230	12800	12800	12800	12800	1
584	20250106	091700	8892430	12800	12800	12800	12800	1
585	20250106	091600	8879630	12800	12790	12800	12780	243
586	20250106	091500	5771870	12790	12790	12790	12790	69
587	20250106	091400	4889360	12790	12790	12790	12790	0
588	20250106	091300	4889360	12790	12790	12790	12790	0
589	20250106	091200	4889360	12790	12790	12790	12790	0
590	20250106	091100	4889360	12790	12790	12790	12790	0
591	20250106	091000	4889360	12790	12790	12790	12790	8
592	20250106	090900	4787040	12770	12790	12790	12770	45
593	20250106	090800	4212270	12790	12770	12790	12770	2
594	20250106	090700	4186710	12780	12780	12780	12780	1
595	20250106	090600	4173930	12760	12790	12790	12760	2
596	20250106	090500	4148380	12790	12790	12790	12790	2
597	20250106	090400	4122800	12750	12750	12750	12750	0
598	20250106	090300	4122800	12750	12770	12770	12750	114
599	20250106	090200	2669120	12800	12800	12800	12800	0
600	20250106	090100	2669120	12800	12800	12800	12800	6
601	20250106	090000	2592320	12800	12840	12840	12800	202