KissMeData/005800/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	184500	108223820	9150	9150	9150	9150	202
3	20250102	184400	108223820	9150	9150	9150	9150	0
4	20250102	184300	108223820	9150	9150	9150	9150	0
5	20250102	184200	108223820	9150	9150	9150	9150	0
6	20250102	184100	108223820	9150	9150	9150	9150	0
7	20250102	184000	108223820	9150	9150	9150	9150	0
8	20250102	183900	108223820	9150	9150	9150	9150	0
9	20250102	183800	108223820	9150	9150	9150	9150	0
10	20250102	183700	108223820	9150	9150	9150	9150	0
11	20250102	183600	108223820	9150	9150	9150	9150	0
12	20250102	183500	108223820	9150	9150	9150	9150	0
13	20250102	183400	108223820	9150	9150	9150	9150	0
14	20250102	183300	108223820	9150	9150	9150	9150	0
15	20250102	183200	108223820	9150	9150	9150	9150	0
16	20250102	183100	108223820	9150	9150	9150	9150	0
17	20250102	183000	108223820	9150	9150	9150	9150	0
18	20250102	182900	108223820	9150	9150	9150	9150	0
19	20250102	182800	108223820	9150	9150	9150	9150	0
20	20250102	182700	108223820	9150	9150	9150	9150	0
21	20250102	182600	108223820	9150	9150	9150	9150	0
22	20250102	182500	108223820	9150	9150	9150	9150	0
23	20250102	182400	108223820	9150	9150	9150	9150	0
24	20250102	182300	108223820	9150	9150	9150	9150	0
25	20250102	182200	108223820	9150	9150	9150	9150	0
26	20250102	182100	108223820	9150	9150	9150	9150	0
27	20250102	182000	108223820	9150	9150	9150	9150	0
28	20250102	181900	108223820	9150	9150	9150	9150	0
29	20250102	181800	108223820	9150	9150	9150	9150	0
30	20250102	181700	108223820	9150	9150	9150	9150	0
31	20250102	181600	108223820	9150	9150	9150	9150	0
32	20250102	181500	108223820	9150	9150	9150	9150	202
33	20250102	181400	108223820	9150	9150	9150	9150	0
34	20250102	181300	108223820	9150	9150	9150	9150	0
35	20250102	181200	108223820	9150	9150	9150	9150	0
36	20250102	181100	108223820	9150	9150	9150	9150	0
37	20250102	181000	108223820	9150	9150	9150	9150	0
38	20250102	180900	108223820	9150	9150	9150	9150	0
39	20250102	180800	108223820	9150	9150	9150	9150	0
40	20250102	180700	108223820	9150	9150	9150	9150	0
41	20250102	180600	108223820	9150	9150	9150	9150	0
42	20250102	180500	108223820	9150	9150	9150	9150	0
43	20250102	180400	108223820	9150	9150	9150	9150	0
44	20250102	180300	108223820	9150	9150	9150	9150	0
45	20250102	180200	108223820	9150	9150	9150	9150	0
46	20250102	180100	108223820	9150	9150	9150	9150	0
47	20250102	180000	108223820	9150	9150	9150	9150	0
48	20250102	175900	108223820	9150	9150	9150	9150	0
49	20250102	175800	108223820	9150	9150	9150	9150	0
50	20250102	175700	108223820	9150	9150	9150	9150	0
51	20250102	175600	108223820	9150	9150	9150	9150	0
52	20250102	175500	108223820	9150	9150	9150	9150	0
53	20250102	175400	108223820	9150	9150	9150	9150	0
54	20250102	175300	108223820	9150	9150	9150	9150	0
55	20250102	175200	108223820	9150	9150	9150	9150	0
56	20250102	175100	108223820	9150	9150	9150	9150	0
57	20250102	175000	108223820	9150	9150	9150	9150	0
58	20250102	174900	108223820	9150	9150	9150	9150	0
59	20250102	174800	108223820	9150	9150	9150	9150	0
60	20250102	174700	108223820	9150	9150	9150	9150	0
61	20250102	174600	108223820	9150	9150	9150	9150	0
62	20250102	174500	108223820	9150	9150	9150	9150	202
63	20250102	174400	108223820	9150	9150	9150	9150	0
64	20250102	174300	108223820	9150	9150	9150	9150	0
65	20250102	174200	108223820	9150	9150	9150	9150	0
66	20250102	174100	108223820	9150	9150	9150	9150	0
67	20250102	174000	108223820	9150	9150	9150	9150	0
68	20250102	173900	108223820	9150	9150	9150	9150	0
69	20250102	173800	108223820	9150	9150	9150	9150	0
70	20250102	173700	108223820	9150	9150	9150	9150	0
71	20250102	173600	108223820	9150	9150	9150	9150	0
72	20250102	173500	108223820	9150	9150	9150	9150	0
73	20250102	173400	108223820	9150	9150	9150	9150	0
74	20250102	173300	108223820	9150	9150	9150	9150	0
75	20250102	173200	108223820	9150	9150	9150	9150	0
76	20250102	173100	108223820	9150	9150	9150	9150	0
77	20250102	173000	108223820	9150	9150	9150	9150	0
78	20250102	172900	108223820	9150	9150	9150	9150	0
79	20250102	172800	108223820	9150	9150	9150	9150	0
80	20250102	172700	108223820	9150	9150	9150	9150	0
81	20250102	172600	108223820	9150	9150	9150	9150	0
82	20250102	172500	108223820	9150	9150	9150	9150	0
83	20250102	172400	108223820	9150	9150	9150	9150	0
84	20250102	172300	108223820	9150	9150	9150	9150	0
85	20250102	172200	108223820	9150	9150	9150	9150	0
86	20250102	172100	108223820	9150	9150	9150	9150	0
87	20250102	172000	108223820	9150	9150	9150	9150	0
88	20250102	171900	108223820	9150	9150	9150	9150	0
89	20250102	171800	108223820	9150	9150	9150	9150	0
90	20250102	171700	108223820	9150	9150	9150	9150	0
91	20250102	171600	108223820	9150	9150	9150	9150	0
92	20250102	171500	108223820	9150	9150	9150	9150	202
93	20250102	171400	108223820	9150	9150	9150	9150	0
94	20250102	171300	108223820	9150	9150	9150	9150	0
95	20250102	171200	108223820	9150	9150	9150	9150	0
96	20250102	171100	108223820	9150	9150	9150	9150	0
97	20250102	171000	108223820	9150	9150	9150	9150	0
98	20250102	170900	108223820	9150	9150	9150	9150	0
99	20250102	170800	108223820	9150	9150	9150	9150	0
100	20250102	170700	108223820	9150	9150	9150	9150	0
101	20250102	170600	108223820	9150	9150	9150	9150	0
102	20250102	170500	108223820	9150	9150	9150	9150	0
103	20250102	170400	108223820	9150	9150	9150	9150	0
104	20250102	170300	108223820	9150	9150	9150	9150	0
105	20250102	170200	108223820	9150	9150	9150	9150	0
106	20250102	170100	108223820	9150	9150	9150	9150	0
107	20250102	170000	108223820	9150	9150	9150	9150	0
108	20250102	165900	108223820	9150	9150	9150	9150	0
109	20250102	165800	108223820	9150	9150	9150	9150	0
110	20250102	165700	108223820	9150	9150	9150	9150	0
111	20250102	165600	108223820	9150	9150	9150	9150	0
112	20250102	165500	108223820	9150	9150	9150	9150	0
113	20250102	165400	108223820	9150	9150	9150	9150	0
114	20250102	165300	108223820	9150	9150	9150	9150	0
115	20250102	165200	108223820	9150	9150	9150	9150	0
116	20250102	165100	108223820	9150	9150	9150	9150	0
117	20250102	165000	108223820	9150	9150	9150	9150	0
118	20250102	164900	108223820	9150	9150	9150	9150	0
119	20250102	164800	108223820	9150	9150	9150	9150	0
120	20250102	164700	108223820	9150	9150	9150	9150	0
121	20250102	164600	108223820	9150	9150	9150	9150	0
122	20250102	164500	108223820	9150	9150	9150	9150	202
123	20250102	164400	108223820	9150	9150	9150	9150	0
124	20250102	164300	108223820	9150	9150	9150	9150	0
125	20250102	164200	108223820	9150	9150	9150	9150	0
126	20250102	164100	108223820	9150	9150	9150	9150	0
127	20250102	164000	108223820	9150	9150	9150	9150	0
128	20250102	163900	108223820	9150	9150	9150	9150	0
129	20250102	163800	108223820	9150	9150	9150	9150	0
130	20250102	163700	108223820	9150	9150	9150	9150	0
131	20250102	163600	108223820	9150	9150	9150	9150	0
132	20250102	163500	108223820	9150	9150	9150	9150	0
133	20250102	163400	108223820	9150	9150	9150	9150	0
134	20250102	163300	108223820	9150	9150	9150	9150	0
135	20250102	163200	108223820	9150	9150	9150	9150	0
136	20250102	163100	108223820	9150	9150	9150	9150	0
137	20250102	163000	108223820	9150	9150	9150	9150	0
138	20250102	162900	108223820	9150	9150	9150	9150	0
139	20250102	162800	108223820	9150	9150	9150	9150	0
140	20250102	162700	108223820	9150	9150	9150	9150	0
141	20250102	162600	108223820	9150	9150	9150	9150	0
142	20250102	162500	108223820	9150	9150	9150	9150	0
143	20250102	162400	108223820	9150	9150	9150	9150	0
144	20250102	162300	108223820	9150	9150	9150	9150	0
145	20250102	162200	108223820	9150	9150	9150	9150	0
146	20250102	162100	108223820	9150	9150	9150	9150	0
147	20250102	162000	108223820	9150	9150	9150	9150	0
148	20250102	161900	108223820	9150	9150	9150	9150	0
149	20250102	161800	108223820	9150	9150	9150	9150	0
150	20250102	161700	108223820	9150	9150	9150	9150	0
151	20250102	161600	108223820	9150	9150	9150	9150	0
152	20250102	161500	108223820	9150	9150	9150	9150	202
153	20250102	161400	108223820	9150	9150	9150	9150	0
154	20250102	161300	108223820	9150	9150	9150	9150	0
155	20250102	161200	108223820	9150	9150	9150	9150	0
156	20250102	161100	108223820	9150	9150	9150	9150	0
157	20250102	161000	108223820	9150	9150	9150	9150	0
158	20250102	160900	108223820	9150	9150	9150	9150	0
159	20250102	160800	108223820	9150	9150	9150	9150	0
160	20250102	160700	108223820	9150	9150	9150	9150	0
161	20250102	160600	108223820	9150	9150	9150	9150	0
162	20250102	160500	108223820	9150	9150	9150	9150	0
163	20250102	160400	108223820	9150	9150	9150	9150	0
164	20250102	160300	108223820	9150	9150	9150	9150	0
165	20250102	160200	108223820	9150	9150	9150	9150	0
166	20250102	160100	108223820	9150	9150	9150	9150	0
167	20250102	160000	108223820	9150	9150	9150	9150	0
168	20250102	155900	108223820	9150	9150	9150	9150	0
169	20250102	155800	108223820	9150	9150	9150	9150	0
170	20250102	155700	108223820	9150	9150	9150	9150	0
171	20250102	155600	108223820	9150	9150	9150	9150	0
172	20250102	155500	108223820	9150	9150	9150	9150	0
173	20250102	155400	108223820	9150	9150	9150	9150	0
174	20250102	155300	108223820	9150	9150	9150	9150	0
175	20250102	155200	108223820	9150	9150	9150	9150	0
176	20250102	155100	108223820	9150	9150	9150	9150	0
177	20250102	155000	108223820	9150	9150	9150	9150	0
178	20250102	154900	108223820	9150	9150	9150	9150	0
179	20250102	154800	108223820	9150	9150	9150	9150	0
180	20250102	154700	108223820	9150	9150	9150	9150	0
181	20250102	154600	108223820	9150	9150	9150	9150	0
182	20250102	154500	108223820	9150	9150	9150	9150	202
183	20250102	154400	108223820	9150	9150	9150	9150	0
184	20250102	154300	108223820	9150	9150	9150	9150	0
185	20250102	154200	108223820	9150	9150	9150	9150	0
186	20250102	154100	108223820	9150	9150	9150	9150	0
187	20250102	154000	108223820	9150	9150	9150	9150	0
188	20250102	153900	108223820	9150	9150	9150	9150	0
189	20250102	153800	108223820	9150	9150	9150	9150	0
190	20250102	153700	108223820	9150	9150	9150	9150	0
191	20250102	153600	108223820	9150	9150	9150	9150	0
192	20250102	153500	108223820	9150	9150	9150	9150	0
193	20250102	153400	108223820	9150	9150	9150	9150	0
194	20250102	153300	108223820	9150	9150	9150	9150	0
195	20250102	153200	108223820	9150	9150	9150	9150	0
196	20250102	153100	108223820	9150	9150	9150	9150	0
197	20250102	153000	108223820	9150	9150	9150	9150	202
198	20250102	152900	106375520	9090	9090	9090	9090	0
199	20250102	152800	106375520	9090	9090	9090	9090	0
200	20250102	152700	106375520	9090	9090	9090	9090	0
201	20250102	152600	106375520	9090	9090	9090	9090	0
202	20250102	152500	106375520	9090	9090	9090	9090	0
203	20250102	152400	106375520	9090	9090	9090	9090	0
204	20250102	152300	106375520	9090	9090	9090	9090	0
205	20250102	152200	106375520	9090	9090	9090	9090	0
206	20250102	152100	106375520	9090	9090	9090	9090	0
207	20250102	152000	106375520	9090	9090	9090	9090	0
208	20250102	151900	106375520	9090	9090	9090	9090	0
209	20250102	151800	106375520	9090	9090	9090	9090	2
210	20250102	151700	106357340	9100	9100	9100	9100	0
211	20250102	151600	106357340	9100	9100	9100	9100	2
212	20250102	151500	106339140	9100	9100	9100	9100	2
213	20250102	151400	106320940	9060	9060	9060	9060	206
214	20250102	151300	104454580	9090	9090	9090	9090	0
215	20250102	151200	104454580	9090	9090	9090	9090	200
216	20250102	151100	102636580	9090	9110	9110	9090	5
217	20250102	151000	102591090	9120	9120	9120	9120	2
218	20250102	150900	102572850	9130	9130	9130	9130	2
219	20250102	150800	102554590	9140	9140	9140	9140	0
220	20250102	150700	102554590	9140	9140	9140	9140	2
221	20250102	150600	102536310	9140	9140	9140	9140	2
222	20250102	150500	102518030	9140	9140	9140	9140	2
223	20250102	150400	102499750	9140	9140	9140	9140	2
224	20250102	150300	102481470	9140	9140	9140	9140	0
225	20250102	150200	102481470	9140	9140	9140	9140	2
226	20250102	150100	102463190	9140	9140	9140	9140	2
227	20250102	150000	102444910	9140	9140	9140	9140	2
228	20250102	145900	102426630	9140	9140	9140	9140	2
229	20250102	145800	102408350	9140	9140	9140	9140	0
230	20250102	145700	102408350	9140	9140	9140	9140	2
231	20250102	145600	102390070	9060	9080	9080	9060	500
232	20250102	145500	97859370	9160	9160	9160	9160	2
233	20250102	145400	97841050	9160	9160	9160	9160	0
234	20250102	145300	97841050	9160	9160	9160	9160	2
235	20250102	145200	97822730	9160	9160	9160	9160	2
236	20250102	145100	97804410	9160	9160	9160	9160	2
237	20250102	145000	97786090	9160	9160	9160	9160	2
238	20250102	144900	97767770	9160	9160	9160	9160	0
239	20250102	144800	97767770	9160	9160	9160	9160	2
240	20250102	144700	97749450	9160	9160	9160	9160	2
241	20250102	144600	97731130	9160	9160	9160	9160	2
242	20250102	144500	97712810	9160	9160	9160	9160	2
243	20250102	144400	97694490	9160	9160	9160	9160	0
244	20250102	144300	97694490	9160	9160	9160	9160	2
245	20250102	144200	97676170	9160	9160	9160	9160	2
246	20250102	144100	97657850	9160	9160	9160	9160	2
247	20250102	144000	97639530	9160	9160	9160	9160	0
248	20250102	143900	97639530	9160	9160	9160	9160	2
249	20250102	143800	97621210	9160	9160	9160	9160	2
250	20250102	143700	97602890	9160	9160	9160	9160	2
251	20250102	143600	97584570	9160	9160	9160	9160	2
252	20250102	143500	97566250	9160	9160	9160	9160	0
253	20250102	143400	97566250	9160	9160	9160	9160	2
254	20250102	143300	97547930	9160	9160	9160	9160	2
255	20250102	143200	97529610	9160	9160	9160	9160	2
256	20250102	143100	97511290	9160	9160	9160	9160	2
257	20250102	143000	97492970	9160	9160	9160	9160	1
258	20250102	142900	97483810	9160	9160	9160	9160	2
259	20250102	142800	97465490	9170	9170	9170	9170	2
260	20250102	142700	97447150	9170	9170	9170	9170	2
261	20250102	142600	97428810	9170	9170	9170	9170	0
262	20250102	142500	97428810	9170	9170	9170	9170	2
263	20250102	142400	97410470	9170	9170	9170	9170	2
264	20250102	142300	97392130	9170	9170	9170	9170	2
265	20250102	142200	97373790	9170	9170	9170	9170	2
266	20250102	142100	97355450	9170	9170	9170	9170	0
267	20250102	142000	97355450	9170	9170	9170	9170	2
268	20250102	141900	97337110	9170	9170	9170	9170	2
269	20250102	141800	97318770	9170	9170	9170	9170	2
270	20250102	141700	97300430	9120	9120	9120	9120	0
271	20250102	141600	97300430	9120	9130	9130	9120	120
272	20250102	141500	96206000	9130	9150	9180	9130	662
273	20250102	141400	90161820	9180	9180	9180	9180	2
274	20250102	141300	90143460	9180	9180	9180	9180	2
275	20250102	141200	90125100	9170	9170	9170	9170	19
276	20250102	141100	89950870	9120	9100	9120	9100	457
277	20250102	141000	85792130	9100	9100	9100	9100	2
278	20250102	140900	85773930	9110	9110	9110	9110	2
279	20250102	140800	85755710	9120	9120	9120	9120	2
280	20250102	140700	85737470	9120	9120	9120	9120	0
281	20250102	140600	85737470	9120	9120	9120	9120	0
282	20250102	140500	85737470	9120	9130	9130	9120	4
283	20250102	140400	85700970	9130	9130	9130	9130	2
284	20250102	140300	85682710	9130	9130	9130	9130	2
285	20250102	140200	85664450	9130	9130	9130	9130	0
286	20250102	140100	85664450	9130	9130	9130	9130	2
287	20250102	140000	85646190	9130	9130	9130	9130	2
288	20250102	135900	85627930	9130	9130	9130	9130	1
289	20250102	135800	85618800	9140	9170	9180	9140	520
290	20250102	135700	80863090	9180	9140	9180	9140	226
291	20250102	135600	78792390	9140	9110	9140	9110	455
292	20250102	135500	74647280	9110	9110	9110	9110	2
293	20250102	135400	74629060	9110	9110	9110	9110	2
294	20250102	135300	74610840	9120	9120	9120	9120	0
295	20250102	135200	74610840	9120	9120	9120	9120	2
296	20250102	135100	74592600	9120	9120	9120	9120	2
297	20250102	135000	74574360	9120	9120	9120	9120	2
298	20250102	134900	74556120	9120	9120	9120	9120	2
299	20250102	134800	74537880	9120	9120	9120	9120	0
300	20250102	134700	74537880	9120	9120	9120	9120	2
301	20250102	134600	74519640	9120	9120	9120	9120	2
302	20250102	134500	74501400	9110	9110	9110	9110	2
303	20250102	134400	74483180	9110	9110	9110	9110	0
304	20250102	134300	74483180	9110	9110	9110	9110	2
305	20250102	134200	74464960	9110	9110	9110	9110	2
306	20250102	134100	74446740	9110	9110	9110	9110	2
307	20250102	134000	74428520	9110	9110	9110	9110	2
308	20250102	133900	74410300	9110	9110	9110	9110	0
309	20250102	133800	74410300	9110	9110	9110	9110	2
310	20250102	133700	74392080	9110	9110	9110	9110	2
311	20250102	133600	74373860	9110	9110	9110	9110	2
312	20250102	133500	74355640	9110	9110	9110	9110	2
313	20250102	133400	74337420	9110	9110	9110	9110	0
314	20250102	133300	74337420	9110	9110	9110	9110	2
315	20250102	133200	74319200	9110	9110	9110	9110	2
316	20250102	133100	74300980	9120	9120	9120	9120	2
317	20250102	133000	74282740	9130	9130	9130	9130	0
318	20250102	132900	74282740	9130	9130	9130	9130	2
319	20250102	132800	74264480	9140	9140	9140	9140	2
320	20250102	132700	74246200	9140	9140	9140	9140	1
321	20250102	132600	74237060	9140	9150	9150	9140	3
322	20250102	132500	74209620	9150	9150	9150	9150	0
323	20250102	132400	74209620	9150	9150	9150	9150	2
324	20250102	132300	74191320	9150	9150	9150	9150	2
325	20250102	132200	74173020	9150	9150	9150	9150	2
326	20250102	132100	74154720	9150	9150	9150	9150	2
327	20250102	132000	74136420	9150	9150	9150	9150	0
328	20250102	131900	74136420	9150	9150	9150	9150	2
329	20250102	131800	74118120	9150	9150	9150	9150	2
330	20250102	131700	74099820	9150	9150	9150	9150	2
331	20250102	131600	74081520	9100	9100	9100	9100	2
332	20250102	131500	74063320	9100	9110	9110	9100	418
333	20250102	131400	70259500	9110	9070	9110	9070	243
334	20250102	131300	68054840	9090	9090	9090	9090	2
335	20250102	131200	68036660	9090	9090	9090	9090	2
336	20250102	131100	68018480	9100	9100	9100	9100	0
337	20250102	131000	68018480	9100	9100	9100	9100	2
338	20250102	130900	68000280	9100	9100	9100	9100	2
339	20250102	130800	67982080	9100	9100	9100	9100	0
340	20250102	130700	67982080	9100	9150	9150	9100	721
341	20250102	130600	61412750	9150	9150	9150	9150	0
342	20250102	130500	61412750	9150	9150	9150	9150	0
343	20250102	130400	61412750	9150	9080	9160	9080	869
344	20250102	130300	53519060	9080	9080	9080	9080	2
345	20250102	130200	53500900	9080	9080	9080	9080	0
346	20250102	130100	53500900	9080	9080	9080	9080	2
347	20250102	130000	53482740	9080	9080	9080	9080	2
348	20250102	125900	53464580	9080	9080	9080	9080	2
349	20250102	125800	53446420	9080	9080	9080	9080	2
350	20250102	125700	53428260	9080	9080	9080	9080	0
351	20250102	125600	53428260	9080	9080	9080	9080	2
352	20250102	125500	53410100	9080	9080	9080	9080	2
353	20250102	125400	53391940	9090	9090	9090	9090	2
354	20250102	125300	53373760	9090	9090	9090	9090	0
355	20250102	125200	53373760	9090	9090	9090	9090	444
356	20250102	125100	49337800	9140	9140	9140	9140	2
357	20250102	125000	49319520	9140	9140	9140	9140	2
358	20250102	124900	49301240	9140	9140	9140	9140	2
359	20250102	124800	49282960	9140	9140	9140	9140	0
360	20250102	124700	49282960	9140	9140	9140	9140	2
361	20250102	124600	49264680	9060	9070	9120	9060	528
362	20250102	124500	44463580	9070	9110	9110	9070	15
363	20250102	124400	44327450	9120	9120	9120	9120	2
364	20250102	124300	44309210	9120	9120	9120	9120	0
365	20250102	124200	44309210	9120	9120	9120	9120	3
366	20250102	124100	44281850	9160	9140	9160	9120	260
367	20250102	124000	41909290	9140	9100	9140	9100	14
368	20250102	123900	41781810	9080	9080	9080	9080	224
369	20250102	123800	39747890	9080	9080	9080	9080	0
370	20250102	123700	39747890	9080	9080	9080	9080	2
371	20250102	123600	39729730	9080	9080	9080	9080	2
372	20250102	123500	39711570	9080	9080	9080	9080	2
373	20250102	123400	39693410	9080	9080	9080	9080	0
374	20250102	123300	39693410	9080	9080	9080	9080	2
375	20250102	123200	39675250	9080	9080	9080	9080	2
376	20250102	123100	39657090	9080	9080	9080	9080	2
377	20250102	123000	39638930	9080	9080	9080	9080	2
378	20250102	122900	39620770	9080	9080	9080	9080	0
379	20250102	122800	39620770	9080	9080	9080	9080	2
380	20250102	122700	39602610	9090	9090	9090	9090	2
381	20250102	122600	39584430	9090	9090	9090	9090	2
382	20250102	122500	39566250	9090	9090	9090	9090	2
383	20250102	122400	39548070	9080	9080	9080	9080	0
384	20250102	122300	39548070	9080	9080	9080	9080	2
385	20250102	122200	39529910	9080	9080	9080	9080	2
386	20250102	122100	39511750	9080	9080	9080	9080	2
387	20250102	122000	39493590	9090	9090	9090	9090	2
388	20250102	121900	39475410	9100	9100	9100	9100	0
389	20250102	121800	39475410	9100	9100	9100	9100	2
390	20250102	121700	39457210	9110	9110	9110	9110	2
391	20250102	121600	39438990	9110	9110	9110	9110	0
392	20250102	121500	39438990	9110	9110	9110	9110	2
393	20250102	121400	39420770	9130	9130	9130	9130	2
394	20250102	121300	39402510	9130	9130	9130	9130	2
395	20250102	121200	39384250	9130	9130	9130	9130	2
396	20250102	121100	39365990	9120	9120	9120	9120	0
397	20250102	121000	39365990	9120	9120	9120	9120	3
398	20250102	120900	39338630	9120	9060	9170	9060	615
399	20250102	120800	33745160	9080	9100	9100	9080	6
400	20250102	120700	33690640	9120	9120	9120	9120	0
401	20250102	120600	33690640	9120	9130	9130	9120	4
402	20250102	120500	33654140	9130	9130	9130	9130	0
403	20250102	120400	33654140	9130	9130	9130	9130	2
404	20250102	120300	33635880	9130	9130	9130	9130	1
405	20250102	120200	33626750	9120	9130	9130	9120	3
406	20250102	120100	33599370	9130	9130	9130	9130	0
407	20250102	120000	33599370	9130	9130	9130	9130	2
408	20250102	115900	33581110	9130	9130	9130	9130	2
409	20250102	115800	33562850	9130	9130	9130	9130	1
410	20250102	115700	33553720	9120	9130	9130	9120	3
411	20250102	115600	33526340	9140	9140	9140	9140	0
412	20250102	115500	33526340	9140	9140	9140	9140	2
413	20250102	115400	33508060	9170	9170	9180	9130	484
414	20250102	115300	29086990	9090	9070	9090	9060	436
415	20250102	115200	25127990	9120	9120	9120	9110	9
416	20250102	115100	25045930	9120	9120	9120	9120	0
417	20250102	115000	25045930	9120	9120	9120	9120	2
418	20250102	114900	25027690	9120	9120	9120	9120	2
419	20250102	114800	25009450	9120	9120	9120	9120	2
420	20250102	114700	24991210	9130	9130	9130	9130	0
421	20250102	114600	24991210	9130	9130	9130	9130	2
422	20250102	114500	24972950	9140	9140	9140	9140	2
423	20250102	114400	24954670	9150	9150	9150	9150	2
424	20250102	114300	24936370	9160	9160	9160	9160	2
425	20250102	114200	24918050	9120	9120	9120	9120	0
426	20250102	114100	24918050	9120	9130	9130	9120	7
427	20250102	114000	24854180	9130	9130	9130	9130	0
428	20250102	113900	24854180	9130	9140	9160	9130	630
429	20250102	113800	19096790	9060	9140	9140	9050	478
430	20250102	113700	14768300	9140	9140	9140	9140	0
431	20250102	113600	14768300	9140	9140	9140	9140	2
432	20250102	113500	14750020	9140	9140	9140	9140	2
433	20250102	113400	14731740	9140	9140	9140	9140	2
434	20250102	113300	14713460	9140	9140	9140	9140	0
435	20250102	113200	14713460	9140	9140	9140	9140	2
436	20250102	113100	14695180	9140	9140	9140	9140	2
437	20250102	113000	14676900	9150	9150	9150	9150	2
438	20250102	112900	14658600	9150	9150	9150	9150	2
439	20250102	112800	14640300	9150	9150	9150	9150	0
440	20250102	112700	14640300	9150	9150	9150	9150	2
441	20250102	112600	14622000	9150	9150	9150	9150	2
442	20250102	112500	14603700	9150	9150	9150	9150	2
443	20250102	112400	14585400	9150	9150	9150	9150	2
444	20250102	112300	14567100	9150	9150	9150	9150	0
445	20250102	112200	14567100	9150	9150	9150	9150	2
446	20250102	112100	14548800	9150	9150	9150	9150	2
447	20250102	112000	14530500	9160	9160	9160	9160	2
448	20250102	111900	14512180	9190	9190	9190	9190	0
449	20250102	111800	14512180	9190	9190	9190	9190	2
450	20250102	111700	14493800	9190	9190	9190	9190	2
451	20250102	111600	14475420	9190	9190	9190	9190	2
452	20250102	111500	14457040	9190	9190	9190	9190	2
453	20250102	111400	14438660	9130	9130	9130	9130	0
454	20250102	111300	14438660	9130	9130	9130	9130	2
455	20250102	111200	14420400	9130	9130	9130	9130	2
456	20250102	111100	14402140	9130	9130	9130	9130	2
457	20250102	111000	14383880	9130	9130	9130	9130	2
458	20250102	110900	14365620	9130	9130	9130	9130	0
459	20250102	110800	14365620	9130	9130	9130	9130	2
460	20250102	110700	14347360	9130	9130	9130	9130	2
461	20250102	110600	14329100	9190	9190	9190	9190	2
462	20250102	110500	14310720	9150	9060	9190	9060	842
463	20250102	110400	6637900	9070	9080	9080	9070	13
464	20250102	110300	6519890	9090	9090	9090	9090	2
465	20250102	110200	6501710	9100	9100	9100	9100	2
466	20250102	110100	6483510	9110	9110	9110	9110	2
467	20250102	110000	6465290	9120	9120	9120	9120	0
468	20250102	105900	6465290	9120	9120	9120	9120	2
469	20250102	105800	6447050	9120	9120	9120	9120	2
470	20250102	105700	6428810	9070	9070	9070	9070	0
471	20250102	105600	6428810	9070	9120	9120	9070	370
472	20250102	105500	3072780	9120	9120	9120	9120	0
473	20250102	105400	3072780	9120	9120	9120	9120	8
474	20250102	105300	2999820	9130	9130	9130	9130	2
475	20250102	105200	2981560	9130	9130	9130	9130	2
476	20250102	105100	2963300	9130	9130	9130	9130	0
477	20250102	105000	2963300	9130	9130	9130	9130	3
478	20250102	104900	2935910	9120	9120	9120	9120	1
479	20250102	104800	2926790	9120	9120	9120	9120	2
480	20250102	104700	2908550	9120	9120	9120	9120	2
481	20250102	104600	2890310	9120	9120	9120	9120	0
482	20250102	104500	2890310	9120	9120	9120	9120	2
483	20250102	104400	2872070	9120	9120	9120	9120	2
484	20250102	104300	2853830	9130	9130	9130	9130	2
485	20250102	104200	2835570	9130	9130	9130	9130	2
486	20250102	104100	2817310	9130	9130	9130	9130	0
487	20250102	104000	2817310	9130	9130	9130	9130	2
488	20250102	103900	2799050	9130	9130	9130	9130	2
489	20250102	103800	2780790	9130	9130	9130	9130	2
490	20250102	103700	2762530	9130	9130	9130	9130	0
491	20250102	103600	2762530	9130	9130	9130	9130	2
492	20250102	103500	2744270	9130	9130	9130	9130	2
493	20250102	103400	2726010	9140	9140	9140	9140	2
494	20250102	103300	2707730	9140	9180	9180	9140	240
495	20250102	103200	514050	9190	9190	9190	9190	0
496	20250102	103100	514050	9190	9190	9190	9190	2
497	20250102	103000	495670	9190	9190	9190	9190	3
498	20250102	102900	468100	9190	9190	9190	9190	2
499	20250102	102800	449720	9190	9190	9190	9190	2
500	20250102	102700	431340	9190	9190	9190	9190	0
501	20250102	102600	431340	9190	9190	9190	9190	3
502	20250102	102500	403770	9180	9180	9180	9180	1
503	20250102	102400	394590	9190	9190	9190	9190	2
504	20250102	102300	376210	9180	9180	9180	9180	0
505	20250102	102200	376210	9180	9180	9180	9180	3
506	20250102	102100	348670	9190	9190	9190	9190	2
507	20250102	102000	330290	9190	9190	9190	9190	2
508	20250102	101900	311910	9190	9190	9190	9190	2
509	20250102	101800	293530	9190	9190	9190	9190	0
510	20250102	101700	293530	9190	9190	9190	9190	2
511	20250102	101600	275150	9190	9190	9190	9190	2
512	20250102	101500	256770	9190	9190	9190	9190	3
513	20250102	101400	229200	9180	9180	9180	9180	1
514	20250102	101300	220020	9190	9190	9190	9190	0
515	20250102	101200	220020	9190	9190	9190	9190	2
516	20250102	101100	201640	9170	9170	9170	9170	4
517	20250102	101000	164960	9180	9180	9180	9180	2
518	20250102	100900	146600	9180	9180	9180	9180	0
519	20250102	100800	146600	9180	9180	9180	9180	4
520	20250102	100700	109880	9170	9170	9170	9170	1
521	20250102	100600	100710	9180	9180	9180	9180	2
522	20250102	100500	82350	9150	9150	9150	9150	2
523	20250102	100400	64050	9150	9150	9150	9150	0
524	20250102	100300	64050	9150	9150	9150	9150	2
525	20250102	100200	45750	9150	9150	9150	9150	2
526	20250102	100100	27450	9150	9150	9150	9150	2
527	20250102	100000	9150	9150	9150	9150	9150	1