KissMeData/160980/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	203000	628541990	9240	9240	9240	9240	254
3	20250103	202900	628541990	9240	9240	9240	9240	0
4	20250103	202800	628541990	9240	9240	9240	9240	0
5	20250103	202700	628541990	9240	9240	9240	9240	0
6	20250103	202600	628541990	9240	9240	9240	9240	0
7	20250103	202500	628541990	9240	9240	9240	9240	0
8	20250103	202400	628541990	9240	9240	9240	9240	0
9	20250103	202300	628541990	9240	9240	9240	9240	0
10	20250103	202200	628541990	9240	9240	9240	9240	0
11	20250103	202100	628541990	9240	9240	9240	9240	0
12	20250103	202000	628541990	9240	9240	9240	9240	0
13	20250103	201900	628541990	9240	9240	9240	9240	0
14	20250103	201800	628541990	9240	9240	9240	9240	0
15	20250103	201700	628541990	9240	9240	9240	9240	0
16	20250103	201600	628541990	9240	9240	9240	9240	0
17	20250103	201500	628541990	9240	9240	9240	9240	0
18	20250103	201400	628541990	9240	9240	9240	9240	0
19	20250103	201300	628541990	9240	9240	9240	9240	0
20	20250103	201200	628541990	9240	9240	9240	9240	0
21	20250103	201100	628541990	9240	9240	9240	9240	0
22	20250103	201000	628541990	9240	9240	9240	9240	0
23	20250103	200900	628541990	9240	9240	9240	9240	0
24	20250103	200800	628541990	9240	9240	9240	9240	0
25	20250103	200700	628541990	9240	9240	9240	9240	0
26	20250103	200600	628541990	9240	9240	9240	9240	0
27	20250103	200500	628541990	9240	9240	9240	9240	0
28	20250103	200400	628541990	9240	9240	9240	9240	0
29	20250103	200300	628541990	9240	9240	9240	9240	0
30	20250103	200200	628541990	9240	9240	9240	9240	0
31	20250103	200100	628541990	9240	9240	9240	9240	0
32	20250103	200000	628541990	9240	9240	9240	9240	254
33	20250103	195900	628541990	9240	9240	9240	9240	0
34	20250103	195800	628541990	9240	9240	9240	9240	0
35	20250103	195700	628541990	9240	9240	9240	9240	0
36	20250103	195600	628541990	9240	9240	9240	9240	0
37	20250103	195500	628541990	9240	9240	9240	9240	0
38	20250103	195400	628541990	9240	9240	9240	9240	0
39	20250103	195300	628541990	9240	9240	9240	9240	0
40	20250103	195200	628541990	9240	9240	9240	9240	0
41	20250103	195100	628541990	9240	9240	9240	9240	0
42	20250103	195000	628541990	9240	9240	9240	9240	0
43	20250103	194900	628541990	9240	9240	9240	9240	0
44	20250103	194800	628541990	9240	9240	9240	9240	0
45	20250103	194700	628541990	9240	9240	9240	9240	0
46	20250103	194600	628541990	9240	9240	9240	9240	0
47	20250103	194500	628541990	9240	9240	9240	9240	0
48	20250103	194400	628541990	9240	9240	9240	9240	0
49	20250103	194300	628541990	9240	9240	9240	9240	0
50	20250103	194200	628541990	9240	9240	9240	9240	0
51	20250103	194100	628541990	9240	9240	9240	9240	0
52	20250103	194000	628541990	9240	9240	9240	9240	0
53	20250103	193900	628541990	9240	9240	9240	9240	0
54	20250103	193800	628541990	9240	9240	9240	9240	0
55	20250103	193700	628541990	9240	9240	9240	9240	0
56	20250103	193600	628541990	9240	9240	9240	9240	0
57	20250103	193500	628541990	9240	9240	9240	9240	0
58	20250103	193400	628541990	9240	9240	9240	9240	0
59	20250103	193300	628541990	9240	9240	9240	9240	0
60	20250103	193200	628541990	9240	9240	9240	9240	0
61	20250103	193100	628541990	9240	9240	9240	9240	0
62	20250103	193000	628541990	9240	9240	9240	9240	254
63	20250103	192900	628541990	9240	9240	9240	9240	0
64	20250103	192800	628541990	9240	9240	9240	9240	0
65	20250103	192700	628541990	9240	9240	9240	9240	0
66	20250103	192600	628541990	9240	9240	9240	9240	0
67	20250103	192500	628541990	9240	9240	9240	9240	0
68	20250103	192400	628541990	9240	9240	9240	9240	0
69	20250103	192300	628541990	9240	9240	9240	9240	0
70	20250103	192200	628541990	9240	9240	9240	9240	0
71	20250103	192100	628541990	9240	9240	9240	9240	0
72	20250103	192000	628541990	9240	9240	9240	9240	0
73	20250103	191900	628541990	9240	9240	9240	9240	0
74	20250103	191800	628541990	9240	9240	9240	9240	0
75	20250103	191700	628541990	9240	9240	9240	9240	0
76	20250103	191600	628541990	9240	9240	9240	9240	0
77	20250103	191500	628541990	9240	9240	9240	9240	0
78	20250103	191400	628541990	9240	9240	9240	9240	0
79	20250103	191300	628541990	9240	9240	9240	9240	0
80	20250103	191200	628541990	9240	9240	9240	9240	0
81	20250103	191100	628541990	9240	9240	9240	9240	0
82	20250103	191000	628541990	9240	9240	9240	9240	0
83	20250103	190900	628541990	9240	9240	9240	9240	0
84	20250103	190800	628541990	9240	9240	9240	9240	0
85	20250103	190700	628541990	9240	9240	9240	9240	0
86	20250103	190600	628541990	9240	9240	9240	9240	0
87	20250103	190500	628541990	9240	9240	9240	9240	0
88	20250103	190400	628541990	9240	9240	9240	9240	0
89	20250103	190300	628541990	9240	9240	9240	9240	0
90	20250103	190200	628541990	9240	9240	9240	9240	0
91	20250103	190100	628541990	9240	9240	9240	9240	0
92	20250103	190000	628541990	9240	9240	9240	9240	254
93	20250103	185900	628541990	9240	9240	9240	9240	0
94	20250103	185800	628541990	9240	9240	9240	9240	0
95	20250103	185700	628541990	9240	9240	9240	9240	0
96	20250103	185600	628541990	9240	9240	9240	9240	0
97	20250103	185500	628541990	9240	9240	9240	9240	0
98	20250103	185400	628541990	9240	9240	9240	9240	0
99	20250103	185300	628541990	9240	9240	9240	9240	0
100	20250103	185200	628541990	9240	9240	9240	9240	0
101	20250103	185100	628541990	9240	9240	9240	9240	0
102	20250103	185000	628541990	9240	9240	9240	9240	0
103	20250103	184900	628541990	9240	9240	9240	9240	0
104	20250103	184800	628541990	9240	9240	9240	9240	0
105	20250103	184700	628541990	9240	9240	9240	9240	0
106	20250103	184600	628541990	9240	9240	9240	9240	0
107	20250103	184500	628541990	9240	9240	9240	9240	0
108	20250103	184400	628541990	9240	9240	9240	9240	0
109	20250103	184300	628541990	9240	9240	9240	9240	0
110	20250103	184200	628541990	9240	9240	9240	9240	0
111	20250103	184100	628541990	9240	9240	9240	9240	0
112	20250103	184000	628541990	9240	9240	9240	9240	0
113	20250103	183900	628541990	9240	9240	9240	9240	0
114	20250103	183800	628541990	9240	9240	9240	9240	0
115	20250103	183700	628541990	9240	9240	9240	9240	0
116	20250103	183600	628541990	9240	9240	9240	9240	0
117	20250103	183500	628541990	9240	9240	9240	9240	0
118	20250103	183400	628541990	9240	9240	9240	9240	0
119	20250103	183300	628541990	9240	9240	9240	9240	0
120	20250103	183200	628541990	9240	9240	9240	9240	0
121	20250103	183100	628541990	9240	9240	9240	9240	0
122	20250103	183000	628541990	9240	9240	9240	9240	254
123	20250103	182900	628541990	9240	9240	9240	9240	0
124	20250103	182800	628541990	9240	9240	9240	9240	0
125	20250103	182700	628541990	9240	9240	9240	9240	0
126	20250103	182600	628541990	9240	9240	9240	9240	0
127	20250103	182500	628541990	9240	9240	9240	9240	0
128	20250103	182400	628541990	9240	9240	9240	9240	0
129	20250103	182300	628541990	9240	9240	9240	9240	0
130	20250103	182200	628541990	9240	9240	9240	9240	0
131	20250103	182100	628541990	9240	9240	9240	9240	0
132	20250103	182000	628541990	9240	9240	9240	9240	0
133	20250103	181900	628541990	9240	9240	9240	9240	0
134	20250103	181800	628541990	9240	9240	9240	9240	0
135	20250103	181700	628541990	9240	9240	9240	9240	0
136	20250103	181600	628541990	9240	9240	9240	9240	0
137	20250103	181500	628541990	9240	9240	9240	9240	0
138	20250103	181400	628541990	9240	9240	9240	9240	0
139	20250103	181300	628541990	9240	9240	9240	9240	0
140	20250103	181200	628541990	9240	9240	9240	9240	0
141	20250103	181100	628541990	9240	9240	9240	9240	0
142	20250103	181000	628541990	9240	9240	9240	9240	0
143	20250103	180900	628541990	9240	9240	9240	9240	0
144	20250103	180800	628541990	9240	9240	9240	9240	0
145	20250103	180700	628541990	9240	9240	9240	9240	0
146	20250103	180600	628541990	9240	9240	9240	9240	0
147	20250103	180500	628541990	9240	9240	9240	9240	0
148	20250103	180400	628541990	9240	9240	9240	9240	0
149	20250103	180300	628541990	9240	9240	9240	9240	0
150	20250103	180200	628541990	9240	9240	9240	9240	0
151	20250103	180100	628541990	9240	9240	9240	9240	0
152	20250103	180000	628541990	9240	9240	9240	9240	254
153	20250103	175900	628541990	9240	9240	9240	9240	0
154	20250103	175800	628541990	9240	9240	9240	9240	0
155	20250103	175700	628541990	9240	9240	9240	9240	0
156	20250103	175600	628541990	9240	9240	9240	9240	0
157	20250103	175500	628541990	9240	9240	9240	9240	0
158	20250103	175400	628541990	9240	9240	9240	9240	0
159	20250103	175300	628541990	9240	9240	9240	9240	0
160	20250103	175200	628541990	9240	9240	9240	9240	0
161	20250103	175100	628541990	9240	9240	9240	9240	0
162	20250103	175000	628541990	9240	9240	9240	9240	0
163	20250103	174900	628541990	9240	9240	9240	9240	0
164	20250103	174800	628541990	9240	9240	9240	9240	0
165	20250103	174700	628541990	9240	9240	9240	9240	0
166	20250103	174600	628541990	9240	9240	9240	9240	0
167	20250103	174500	628541990	9240	9240	9240	9240	0
168	20250103	174400	628541990	9240	9240	9240	9240	0
169	20250103	174300	628541990	9240	9240	9240	9240	0
170	20250103	174200	628541990	9240	9240	9240	9240	0
171	20250103	174100	628541990	9240	9240	9240	9240	0
172	20250103	174000	628541990	9240	9240	9240	9240	0
173	20250103	173900	628541990	9240	9240	9240	9240	0
174	20250103	173800	628541990	9240	9240	9240	9240	0
175	20250103	173700	628541990	9240	9240	9240	9240	0
176	20250103	173600	628541990	9240	9240	9240	9240	0
177	20250103	173500	628541990	9240	9240	9240	9240	0
178	20250103	173400	628541990	9240	9240	9240	9240	0
179	20250103	173300	628541990	9240	9240	9240	9240	0
180	20250103	173200	628541990	9240	9240	9240	9240	0
181	20250103	173100	628541990	9240	9240	9240	9240	0
182	20250103	173000	628541990	9240	9240	9240	9240	254
183	20250103	172900	628541990	9240	9240	9240	9240	0
184	20250103	172800	628541990	9240	9240	9240	9240	0
185	20250103	172700	628541990	9240	9240	9240	9240	0
186	20250103	172600	628541990	9240	9240	9240	9240	0
187	20250103	172500	628541990	9240	9240	9240	9240	0
188	20250103	172400	628541990	9240	9240	9240	9240	0
189	20250103	172300	628541990	9240	9240	9240	9240	0
190	20250103	172200	628541990	9240	9240	9240	9240	0
191	20250103	172100	628541990	9240	9240	9240	9240	0
192	20250103	172000	628541990	9240	9240	9240	9240	0
193	20250103	171900	628541990	9240	9240	9240	9240	0
194	20250103	171800	628541990	9240	9240	9240	9240	0
195	20250103	171700	628541990	9240	9240	9240	9240	0
196	20250103	171600	628541990	9240	9240	9240	9240	0
197	20250103	171500	628541990	9240	9240	9240	9240	0
198	20250103	171400	628541990	9240	9240	9240	9240	0
199	20250103	171300	628541990	9240	9240	9240	9240	0
200	20250103	171200	628541990	9240	9240	9240	9240	0
201	20250103	171100	628541990	9240	9240	9240	9240	0
202	20250103	171000	628541990	9240	9240	9240	9240	0
203	20250103	170900	628541990	9240	9240	9240	9240	0
204	20250103	170800	628541990	9240	9240	9240	9240	0
205	20250103	170700	628541990	9240	9240	9240	9240	0
206	20250103	170600	628541990	9240	9240	9240	9240	0
207	20250103	170500	628541990	9240	9240	9240	9240	0
208	20250103	170400	628541990	9240	9240	9240	9240	0
209	20250103	170300	628541990	9240	9240	9240	9240	0
210	20250103	170200	628541990	9240	9240	9240	9240	0
211	20250103	170100	628541990	9240	9240	9240	9240	0
212	20250103	170000	628541990	9240	9240	9240	9240	254
213	20250103	165900	628541990	9240	9240	9240	9240	0
214	20250103	165800	628541990	9240	9240	9240	9240	0
215	20250103	165700	628541990	9240	9240	9240	9240	0
216	20250103	165600	628541990	9240	9240	9240	9240	0
217	20250103	165500	628541990	9240	9240	9240	9240	0
218	20250103	165400	628541990	9240	9240	9240	9240	0
219	20250103	165300	628541990	9240	9240	9240	9240	0
220	20250103	165200	628541990	9240	9240	9240	9240	0
221	20250103	165100	628541990	9240	9240	9240	9240	0
222	20250103	165000	628541990	9240	9240	9240	9240	0
223	20250103	164900	628541990	9240	9240	9240	9240	0
224	20250103	164800	628541990	9240	9240	9240	9240	0
225	20250103	164700	628541990	9240	9240	9240	9240	0
226	20250103	164600	628541990	9240	9240	9240	9240	0
227	20250103	164500	628541990	9240	9240	9240	9240	0
228	20250103	164400	628541990	9240	9240	9240	9240	0
229	20250103	164300	628541990	9240	9240	9240	9240	0
230	20250103	164200	628541990	9240	9240	9240	9240	0
231	20250103	164100	628541990	9240	9240	9240	9240	0
232	20250103	164000	628541990	9240	9240	9240	9240	0
233	20250103	163900	628541990	9240	9240	9240	9240	0
234	20250103	163800	628541990	9240	9240	9240	9240	0
235	20250103	163700	628541990	9240	9240	9240	9240	0
236	20250103	163600	628541990	9240	9240	9240	9240	0
237	20250103	163500	628541990	9240	9240	9240	9240	0
238	20250103	163400	628541990	9240	9240	9240	9240	0
239	20250103	163300	628541990	9240	9240	9240	9240	0
240	20250103	163200	628541990	9240	9240	9240	9240	0
241	20250103	163100	628541990	9240	9240	9240	9240	0
242	20250103	163000	628541990	9240	9240	9240	9240	254
243	20250103	162900	628541990	9240	9240	9240	9240	0
244	20250103	162800	628541990	9240	9240	9240	9240	0
245	20250103	162700	628541990	9240	9240	9240	9240	0
246	20250103	162600	628541990	9240	9240	9240	9240	0
247	20250103	162500	628541990	9240	9240	9240	9240	0
248	20250103	162400	628541990	9240	9240	9240	9240	0
249	20250103	162300	628541990	9240	9240	9240	9240	0
250	20250103	162200	628541990	9240	9240	9240	9240	0
251	20250103	162100	628541990	9240	9240	9240	9240	0
252	20250103	162000	628541990	9240	9240	9240	9240	0
253	20250103	161900	628541990	9240	9240	9240	9240	0
254	20250103	161800	628541990	9240	9240	9240	9240	0
255	20250103	161700	628541990	9240	9240	9240	9240	0
256	20250103	161600	628541990	9240	9240	9240	9240	0
257	20250103	161500	628541990	9240	9240	9240	9240	0
258	20250103	161400	628541990	9240	9240	9240	9240	0
259	20250103	161300	628541990	9240	9240	9240	9240	0
260	20250103	161200	628541990	9240	9240	9240	9240	0
261	20250103	161100	628541990	9240	9240	9240	9240	0
262	20250103	161000	628541990	9240	9240	9240	9240	0
263	20250103	160900	628541990	9240	9240	9240	9240	0
264	20250103	160800	628541990	9240	9240	9240	9240	0
265	20250103	160700	628541990	9240	9240	9240	9240	0
266	20250103	160600	628541990	9240	9240	9240	9240	0
267	20250103	160500	628541990	9240	9240	9240	9240	0
268	20250103	160400	628541990	9240	9240	9240	9240	0
269	20250103	160300	628541990	9240	9240	9240	9240	0
270	20250103	160200	628541990	9240	9240	9240	9240	0
271	20250103	160100	628541990	9240	9240	9240	9240	0
272	20250103	160000	628541990	9240	9240	9240	9240	254
273	20250103	155900	628541990	9240	9240	9240	9240	0
274	20250103	155800	628541990	9240	9240	9240	9240	0
275	20250103	155700	628541990	9240	9240	9240	9240	0
276	20250103	155600	628541990	9240	9240	9240	9240	0
277	20250103	155500	628541990	9240	9240	9240	9240	0
278	20250103	155400	628541990	9240	9240	9240	9240	0
279	20250103	155300	628541990	9240	9240	9240	9240	0
280	20250103	155200	628541990	9240	9240	9240	9240	0
281	20250103	155100	628541990	9240	9240	9240	9240	0
282	20250103	155000	628541990	9240	9240	9240	9240	0
283	20250103	154900	628541990	9240	9240	9240	9240	0
284	20250103	154800	628541990	9240	9240	9240	9240	0
285	20250103	154700	628541990	9240	9240	9240	9240	0
286	20250103	154600	628541990	9240	9240	9240	9240	0
287	20250103	154500	628541990	9240	9240	9240	9240	0
288	20250103	154400	628541990	9240	9240	9240	9240	0
289	20250103	154300	628541990	9240	9240	9240	9240	0
290	20250103	154200	628541990	9240	9240	9240	9240	0
291	20250103	154100	628541990	9240	9240	9240	9240	0
292	20250103	154000	628541990	9240	9240	9240	9240	0
293	20250103	153900	628541990	9240	9240	9240	9240	0
294	20250103	153800	628541990	9240	9240	9240	9240	0
295	20250103	153700	628541990	9240	9240	9240	9240	0
296	20250103	153600	628541990	9240	9240	9240	9240	0
297	20250103	153500	628541990	9240	9240	9240	9240	0
298	20250103	153400	628541990	9240	9240	9240	9240	0
299	20250103	153300	628541990	9240	9240	9240	9240	0
300	20250103	153200	628541990	9240	9240	9240	9240	0
301	20250103	153100	628541990	9240	9240	9240	9240	0
302	20250103	153000	628541990	9240	9240	9240	9240	508
303	20250103	152900	626195030	9250	9250	9250	9250	0
304	20250103	152800	626195030	9250	9250	9250	9250	0
305	20250103	152700	626195030	9250	9250	9250	9250	0
306	20250103	152600	626195030	9250	9250	9250	9250	0
307	20250103	152500	626195030	9250	9250	9250	9250	0
308	20250103	152400	626195030	9250	9250	9250	9250	0
309	20250103	152300	626195030	9250	9250	9250	9250	0
310	20250103	152200	626195030	9250	9250	9250	9250	0
311	20250103	152100	626195030	9250	9250	9250	9250	0
312	20250103	152000	626195030	9250	9250	9250	9250	0
313	20250103	151900	626195030	9250	9210	9250	9210	227
314	20250103	151800	624104240	9250	9210	9250	9210	19
315	20250103	151700	623929170	9250	9250	9250	9250	0
316	20250103	151600	623929170	9250	9220	9250	9220	151
317	20250103	151500	622536920	9250	9250	9250	9250	83
318	20250103	151400	621769170	9270	9270	9270	9270	1
319	20250103	151300	621759900	9280	9280	9280	9280	0
320	20250103	151200	621759900	9280	9240	9280	9240	610
321	20250103	151100	616113440	9240	9240	9240	9240	1
322	20250103	151000	616104200	9240	9240	9240	9240	5
323	20250103	150900	616058000	9240	9240	9240	9240	0
324	20250103	150800	616058000	9240	9240	9240	9240	5
325	20250103	150700	616011800	9240	9240	9240	9240	0
326	20250103	150600	616011800	9240	9240	9240	9240	0
327	20250103	150500	616011800	9240	9240	9240	9240	0
328	20250103	150400	616011800	9240	9240	9240	9240	0
329	20250103	150300	616011800	9240	9240	9240	9240	111
330	20250103	150200	614986160	9240	9240	9240	9240	0
331	20250103	150100	614986160	9240	9240	9240	9240	0
332	20250103	150000	614986160	9240	9240	9240	9240	0
333	20250103	145900	614986160	9240	9240	9240	9240	0
334	20250103	145800	614986160	9240	9240	9240	9240	0
335	20250103	145700	614986160	9240	9240	9240	9240	0
336	20250103	145600	614986160	9240	9240	9240	9240	0
337	20250103	145500	614986160	9240	9240	9240	9240	0
338	20250103	145400	614986160	9240	9240	9240	9240	0
339	20250103	145300	614986160	9240	9210	9240	9210	4
340	20250103	145200	614949290	9210	9210	9210	9210	0
341	20250103	145100	614949290	9210	9210	9210	9210	0
342	20250103	145000	614949290	9210	9210	9210	9210	0
343	20250103	144900	614949290	9210	9210	9210	9210	10
344	20250103	144800	614857190	9210	9210	9210	9210	0
345	20250103	144700	614857190	9210	9220	9220	9210	34
346	20250103	144600	614543800	9250	9250	9250	9250	0
347	20250103	144500	614543800	9250	9250	9250	9250	0
348	20250103	144400	614543800	9250	9250	9250	9250	0
349	20250103	144300	614543800	9250	9250	9250	9250	6
350	20250103	144200	614488300	9260	9260	9260	9260	0
351	20250103	144100	614488300	9260	9260	9260	9260	0
352	20250103	144000	614488300	9260	9260	9260	9260	0
353	20250103	143900	614488300	9260	9260	9260	9260	0
354	20250103	143800	614488300	9260	9260	9260	9260	0
355	20250103	143700	614488300	9260	9260	9260	9260	0
356	20250103	143600	614488300	9260	9260	9260	9260	0
357	20250103	143500	614488300	9260	9260	9260	9260	1
358	20250103	143400	614479040	9250	9240	9250	9240	1622
359	20250103	143300	599478190	9240	9240	9240	9240	0
360	20250103	143200	599478190	9240	9200	9240	9200	157
361	20250103	143100	598033750	9200	9200	9200	9200	0
362	20250103	143000	598033750	9200	9200	9200	9200	0
363	20250103	142900	598033750	9200	9210	9210	9200	49
364	20250103	142800	597582910	9240	9240	9240	9240	0
365	20250103	142700	597582910	9240	9240	9240	9240	0
366	20250103	142600	597582910	9240	9240	9240	9240	1
367	20250103	142500	597573670	9200	9200	9200	9200	11
368	20250103	142400	597472470	9230	9230	9230	9230	0
369	20250103	142300	597472470	9230	9230	9230	9230	0
370	20250103	142200	597472470	9230	9210	9230	9210	51
371	20250103	142100	597002740	9240	9240	9240	9240	0
372	20250103	142000	597002740	9240	9240	9240	9240	1
373	20250103	141900	596993500	9220	9230	9230	9220	91
374	20250103	141800	596153720	9200	9200	9200	9200	0
375	20250103	141700	596153720	9200	9200	9200	9200	0
376	20250103	141600	596153720	9200	9200	9200	9200	0
377	20250103	141500	596153720	9200	9200	9200	9200	0
378	20250103	141400	596153720	9200	9240	9240	9200	22
379	20250103	141300	595951240	9240	9240	9240	9240	10
380	20250103	141200	595858840	9240	9240	9240	9240	0
381	20250103	141100	595858840	9240	9230	9240	9230	2
382	20250103	141000	595840370	9200	9200	9200	9200	475
383	20250103	140900	591470370	9200	9200	9200	9200	25
384	20250103	140800	591240370	9240	9240	9240	9240	0
385	20250103	140700	591240370	9240	9240	9240	9240	0
386	20250103	140600	591240370	9240	9240	9240	9240	0
387	20250103	140500	591240370	9240	9240	9240	9240	0
388	20250103	140400	591240370	9240	9240	9240	9240	1
389	20250103	140300	591231130	9240	9240	9240	9240	20
390	20250103	140200	591046330	9240	9240	9240	9240	1
391	20250103	140100	591037090	9190	9190	9190	9190	48
392	20250103	140000	590595970	9240	9220	9240	9220	23
393	20250103	135900	590383510	9210	9210	9210	9210	0
394	20250103	135800	590383510	9210	9210	9210	9210	0
395	20250103	135700	590383510	9210	9210	9210	9210	0
396	20250103	135600	590383510	9210	9210	9210	9210	0
397	20250103	135500	590383510	9210	9210	9210	9210	0
398	20250103	135400	590383510	9210	9210	9210	9210	0
399	20250103	135300	590383510	9210	9210	9210	9210	0
400	20250103	135200	590383510	9210	9210	9210	9200	110
401	20250103	135100	589370510	9170	9170	9170	9170	0
402	20250103	135000	589370510	9170	9170	9170	9170	0
403	20250103	134900	589370510	9170	9170	9170	9170	12
404	20250103	134800	589260470	9220	9220	9220	9220	0
405	20250103	134700	589260470	9220	9200	9220	9200	224
406	20250103	134600	587199630	9200	9180	9200	9180	306
407	20250103	134500	584388460	9180	9180	9180	9180	0
408	20250103	134400	584388460	9180	9180	9180	9180	0
409	20250103	134300	584388460	9180	9180	9180	9180	0
410	20250103	134200	584388460	9180	9180	9180	9180	2
411	20250103	134100	584370100	9180	9170	9180	9170	41
412	20250103	134000	583993840	9130	9140	9140	9130	200
413	20250103	133900	582166660	9140	9220	9220	9140	211
414	20250103	133800	580235000	9220	9160	9220	9140	157
415	20250103	133700	578797140	9170	9190	9190	9170	264
416	20250103	133600	576373500	9230	9230	9230	9230	183
417	20250103	133500	574684410	9230	9230	9230	9230	0
418	20250103	133400	574684410	9230	9230	9230	9230	0
419	20250103	133300	574684410	9230	9230	9230	9230	0
420	20250103	133200	574684410	9230	9230	9230	9230	0
421	20250103	133100	574684410	9230	9230	9230	9230	0
422	20250103	133000	574684410	9230	9220	9230	9220	2
423	20250103	132900	574665960	9190	9190	9190	9190	8
424	20250103	132800	574592440	9230	9230	9230	9230	0
425	20250103	132700	574592440	9230	9230	9230	9230	0
426	20250103	132600	574592440	9230	9230	9230	9230	0
427	20250103	132500	574592440	9230	9230	9230	9230	0
428	20250103	132400	574592440	9230	9230	9230	9230	0
429	20250103	132300	574592440	9230	9230	9230	9230	0
430	20250103	132200	574592440	9230	9230	9230	9230	0
431	20250103	132100	574592440	9230	9230	9230	9230	0
432	20250103	132000	574592440	9230	9230	9230	9230	0
433	20250103	131900	574592440	9230	9230	9230	9230	0
434	20250103	131800	574592440	9230	9220	9230	9220	8
435	20250103	131700	574518620	9110	9110	9110	9110	0
436	20250103	131600	574518620	9110	9160	9160	9110	3719
437	20250103	131500	540614770	9230	9230	9230	9230	0
438	20250103	131400	540614770	9230	9230	9230	9230	0
439	20250103	131300	540614770	9230	9230	9230	9230	0
440	20250103	131200	540614770	9230	9230	9230	9230	0
441	20250103	131100	540614770	9230	9230	9230	9230	0
442	20250103	131000	540614770	9230	9230	9230	9230	0
443	20250103	130900	540614770	9230	9230	9230	9230	0
444	20250103	130800	540614770	9230	9230	9230	9230	0
445	20250103	130700	540614770	9230	9220	9230	9220	2
446	20250103	130600	540596320	9160	9160	9160	9160	0
447	20250103	130500	540596320	9160	9160	9160	9160	0
448	20250103	130400	540596320	9160	9170	9170	9160	3137
449	20250103	130300	511860860	9170	9180	9180	9170	265
450	20250103	130200	509428230	9230	9190	9230	9190	190
451	20250103	130100	507682090	9180	9180	9180	9180	27
452	20250103	130000	507434230	9170	9180	9180	9170	118
453	20250103	125900	506351000	9200	9200	9200	9200	0
454	20250103	125800	506351000	9200	9200	9200	9200	8
455	20250103	125700	506277400	9210	9210	9210	9210	0
456	20250103	125600	506277400	9210	9210	9210	9210	19
457	20250103	125500	506102410	9170	9170	9170	9170	554
458	20250103	125400	501022230	9190	9190	9190	9190	370
459	20250103	125300	497621930	9200	9210	9210	9200	1373
460	20250103	125200	484986710	9240	9240	9240	9240	0
461	20250103	125100	484986710	9240	9240	9240	9240	47
462	20250103	125000	484552430	9240	9240	9240	9240	0
463	20250103	124900	484552430	9240	9240	9240	9240	0
464	20250103	124800	484552430	9240	9240	9240	9240	0
465	20250103	124700	484552430	9240	9240	9240	9240	1
466	20250103	124600	484543190	9210	9240	9240	9210	11
467	20250103	124500	484441760	9220	9220	9220	9220	0
468	20250103	124400	484441760	9220	9220	9220	9220	49
469	20250103	124300	483989980	9220	9220	9220	9220	0
470	20250103	124200	483989980	9220	9220	9220	9220	0
471	20250103	124100	483989980	9220	9240	9240	9220	70
472	20250103	124000	483343950	9250	9250	9250	9250	0
473	20250103	123900	483343950	9250	9250	9250	9250	65
474	20250103	123800	482742700	9240	9240	9240	9240	0
475	20250103	123700	482742700	9240	9250	9250	9240	8
476	20250103	123600	482668760	9240	9240	9240	9240	2
477	20250103	123500	482650280	9230	9230	9230	9230	0
478	20250103	123400	482650280	9230	9230	9230	9230	0
479	20250103	123300	482650280	9230	9230	9230	9230	0
480	20250103	123200	482650280	9230	9230	9230	9230	46
481	20250103	123100	482225700	9220	9230	9230	9220	344
482	20250103	123000	479050650	9230	9230	9230	9230	120
483	20250103	122900	477943050	9240	9240	9240	9240	1
484	20250103	122800	477933810	9270	9270	9270	9270	0
485	20250103	122700	477933810	9270	9270	9270	9270	0
486	20250103	122600	477933810	9270	9270	9270	9270	0
487	20250103	122500	477933810	9270	9270	9270	9270	0
488	20250103	122400	477933810	9270	9270	9270	9270	0
489	20250103	122300	477933810	9270	9270	9270	9270	0
490	20250103	122200	477933810	9270	9270	9270	9270	0
491	20250103	122100	477933810	9270	9270	9270	9270	1
492	20250103	122000	477924540	9230	9230	9230	9230	0
493	20250103	121900	477924540	9230	9230	9230	9230	0
494	20250103	121800	477924540	9230	9230	9230	9230	0
495	20250103	121700	477924540	9230	9240	9240	9230	30
496	20250103	121600	477647470	9270	9270	9270	9270	1
497	20250103	121500	477638200	9230	9230	9230	9230	0
498	20250103	121400	477638200	9230	9230	9230	9230	0
499	20250103	121300	477638200	9230	9230	9230	9230	0
500	20250103	121200	477638200	9230	9230	9230	9230	0
501	20250103	121100	477638200	9230	9230	9230	9230	0
502	20250103	121000	477638200	9230	9230	9230	9230	0
503	20250103	120900	477638200	9230	9230	9230	9230	1
504	20250103	120800	477628970	9280	9280	9280	9280	4
505	20250103	120700	477591850	9280	9280	9280	9280	0
506	20250103	120600	477591850	9280	9280	9280	9280	250
507	20250103	120500	475271850	9280	9280	9280	9280	0
508	20250103	120400	475271850	9280	9280	9280	9280	0
509	20250103	120300	475271850	9280	9280	9280	9280	0
510	20250103	120200	475271850	9280	9270	9280	9270	107
511	20250103	120100	474279570	9270	9260	9270	9230	291
512	20250103	120000	471590070	9260	9260	9260	9260	14
513	20250103	115900	471460430	9280	9280	9280	9280	0
514	20250103	115800	471460430	9280	9280	9280	9280	0
515	20250103	115700	471460430	9280	9280	9280	9280	0
516	20250103	115600	471460430	9280	9280	9280	9280	97
517	20250103	115500	470560270	9280	9280	9280	9280	0
518	20250103	115400	470560270	9280	9280	9280	9280	0
519	20250103	115300	470560270	9280	9280	9280	9280	0
520	20250103	115200	470560270	9280	9280	9280	9280	0
521	20250103	115100	470560270	9280	9280	9280	9280	0
522	20250103	115000	470560270	9280	9280	9280	9280	1
523	20250103	114900	470550990	9250	9250	9250	9250	368
524	20250103	114800	467146990	9290	9290	9290	9290	0
525	20250103	114700	467146990	9290	9270	9290	9270	400
526	20250103	114600	463438970	9290	9290	9290	9290	1
527	20250103	114500	463429680	9280	9290	9290	9270	457
528	20250103	114400	459188480	9280	9280	9280	9270	70
529	20250103	114300	458538990	9280	9270	9280	9270	109
530	20250103	114200	457528060	9270	9270	9270	9270	100
531	20250103	114100	456601060	9270	9270	9270	9270	0
532	20250103	114000	456601060	9270	9270	9270	9270	0
533	20250103	113900	456601060	9270	9260	9270	9260	41
534	20250103	113800	456221390	9240	9240	9240	9240	98
535	20250103	113700	455315870	9260	9260	9260	9260	0
536	20250103	113600	455315870	9260	9260	9260	9260	0
537	20250103	113500	455315870	9260	9260	9260	9260	0
538	20250103	113400	455315870	9260	9260	9260	9260	30
539	20250103	113300	455038070	9280	9260	9280	9260	25
540	20250103	113200	454806550	9260	9260	9260	9260	421
541	20250103	113100	450908090	9280	9270	9280	9270	256
542	20250103	113000	448534960	9270	9260	9280	9260	65
543	20250103	112900	447932410	9280	9280	9280	9280	40
544	20250103	112800	447561210	9270	9270	9270	9270	3
545	20250103	112700	447533400	9280	9280	9280	9280	200
546	20250103	112600	445677400	9280	9280	9280	9280	1
547	20250103	112500	445668120	9280	9280	9280	9280	475
548	20250103	112400	441260120	9280	9260	9280	9260	241
549	20250103	112300	439024380	9280	9280	9280	9280	0
550	20250103	112200	439024380	9280	9280	9280	9280	57
551	20250103	112100	438495420	9280	9280	9280	9280	294
552	20250103	112000	435767100	9270	9270	9270	9270	78
553	20250103	111900	435044040	9280	9280	9280	9280	0
554	20250103	111800	435044040	9280	9260	9280	9260	360
555	20250103	111700	431704980	9260	9260	9260	9260	31
556	20250103	111600	431417920	9260	9260	9260	9260	248
557	20250103	111500	429121440	9260	9260	9260	9260	0
558	20250103	111400	429121440	9260	9260	9260	9260	2
559	20250103	111300	429102920	9220	9220	9220	9220	0
560	20250103	111200	429102920	9220	9220	9220	9220	65
561	20250103	111100	428503620	9260	9260	9260	9260	0
562	20250103	111000	428503620	9260	9260	9260	9260	0
563	20250103	110900	428503620	9260	9260	9260	9260	5
564	20250103	110800	428457320	9260	9250	9260	9250	341
565	20250103	110700	425303060	9260	9250	9260	9250	294
566	20250103	110600	422583410	9250	9250	9250	9250	0
567	20250103	110500	422583410	9250	9250	9250	9250	2
568	20250103	110400	422564910	9250	9250	9250	9250	0
569	20250103	110300	422564910	9250	9250	9250	9250	0
570	20250103	110200	422564910	9250	9250	9250	9250	0
571	20250103	110100	422564910	9250	9250	9250	9250	1
572	20250103	110000	422555660	9200	9260	9260	9200	282
573	20250103	105900	419960200	9240	9240	9240	9240	250
574	20250103	105800	417650200	9240	9240	9240	9240	0
575	20250103	105700	417650200	9240	9240	9240	9240	375
576	20250103	105600	414185200	9200	9200	9200	9200	40
577	20250103	105500	413817200	9240	9240	9240	9240	0
578	20250103	105400	413817200	9240	9240	9240	9240	0
579	20250103	105300	413817200	9240	9240	9240	9240	67
580	20250103	105200	413198120	9200	9200	9200	9200	0
581	20250103	105100	413198120	9200	9200	9200	9200	0
582	20250103	105000	413198120	9200	9200	9200	9200	0
583	20250103	104900	413198120	9200	9180	9200	9180	364
584	20250103	104800	409851870	9140	9140	9140	9140	0
585	20250103	104700	409851870	9140	9140	9140	9140	0
586	20250103	104600	409851870	9140	9140	9140	9140	0
587	20250103	104500	409851870	9140	9140	9140	9140	0
588	20250103	104400	409851870	9140	9140	9140	9140	0
589	20250103	104300	409851870	9140	9200	9200	9140	3
590	20250103	104200	409824330	9140	9140	9140	9140	0
591	20250103	104100	409824330	9140	9160	9160	9140	400
592	20250103	104000	406164760	9200	9200	9200	9200	2
593	20250103	103900	406146360	9200	9200	9200	9200	0
594	20250103	103800	406146360	9200	9200	9200	9200	0
595	20250103	103700	406146360	9200	9200	9200	9200	84
596	20250103	103600	405373560	9200	9200	9200	9200	0
597	20250103	103500	405373560	9200	9200	9200	9200	0
598	20250103	103400	405373560	9200	9200	9200	9200	4
599	20250103	103300	405336760	9190	9170	9190	9170	2
600	20250103	103200	405318400	9140	9140	9140	9140	0
601	20250103	103100	405318400	9140	9180	9180	9140	423
602	20250103	103000	401444580	9180	9210	9210	9180	2166
603	20250103	102900	381533610	9220	9260	9260	9220	1611
604	20250103	102800	366678450	9220	9220	9220	9220	1
605	20250103	102700	366669230	9260	9250	9260	9250	11
606	20250103	102600	366567470	9250	9220	9250	9220	1230
607	20250103	102500	355202650	9200	9200	9200	9200	0
608	20250103	102400	355202650	9200	9200	9200	9200	0
609	20250103	102300	355202650	9200	9220	9220	9200	29
610	20250103	102200	354935750	9220	9200	9220	9200	3
611	20250103	102100	354908120	9200	9200	9200	9200	0
612	20250103	102000	354908120	9200	9200	9200	9200	0
613	20250103	101900	354908120	9200	9200	9200	9200	0
614	20250103	101800	354908120	9200	9200	9200	9200	353
615	20250103	101700	351660520	9190	9200	9200	9190	10
616	20250103	101600	351568530	9200	9250	9250	9200	381
617	20250103	101500	348048120	9250	9250	9250	9250	0
618	20250103	101400	348048120	9250	9250	9250	9250	12
619	20250103	101300	347937120	9240	9240	9240	9240	1230
620	20250103	101200	336571920	9200	9200	9200	9200	0
621	20250103	101100	336571920	9200	9210	9210	9200	710
622	20250103	101000	330033940	9200	9200	9200	9200	0
623	20250103	100900	330033940	9200	9240	9240	9200	160
624	20250103	100800	328560340	9250	9250	9250	9250	220
625	20250103	100700	326525340	9250	9190	9250	9180	11132
626	20250103	100600	224133360	9200	9200	9200	9200	0
627	20250103	100500	224133360	9200	9200	9200	9200	0
628	20250103	100400	224133360	9200	9190	9200	9150	3898
629	20250103	100300	188314050	9190	9190	9190	9190	567
630	20250103	100200	183103320	9190	9160	9190	9160	1251
631	20250103	100100	171621360	9160	9150	9160	9150	207
632	20250103	100000	169727260	9140	9140	9140	9140	165
633	20250103	095900	168219160	9140	9130	9140	9130	430
634	20250103	095800	164289880	9140	9120	9140	9120	95
635	20250103	095700	163423460	9120	9140	9140	9120	151
636	20250103	095600	162045030	9140	9140	9140	9140	8
637	20250103	095500	161971910	9150	9140	9170	9140	1689
638	20250103	095400	146499480	9160	9150	9160	9150	7
639	20250103	095300	146435380	9150	9160	9160	9150	15
640	20250103	095200	146298080	9160	9160	9160	9160	50
641	20250103	095100	145840080	9160	9160	9160	9160	164
642	20250103	095000	144337840	9170	9180	9180	9170	307
643	20250103	094900	141520470	9190	9190	9190	9190	1
644	20250103	094800	141511280	9190	9150	9190	9140	943
645	20250103	094700	132851710	9150	9070	9150	9070	5365
646	20250103	094600	83884470	9060	9060	9060	9060	107
647	20250103	094500	82915050	9060	9060	9060	9060	1
648	20250103	094400	82905990	9060	9060	9060	9060	0
649	20250103	094300	82905990	9060	9060	9060	9060	1
650	20250103	094200	82896930	9060	9020	9060	9020	36
651	20250103	094100	82572170	9060	9060	9060	9060	0
652	20250103	094000	82572170	9060	9060	9060	9060	0
653	20250103	093900	82572170	9060	9060	9060	9060	0
654	20250103	093800	82572170	9060	9050	9060	9050	15
655	20250103	093700	82436360	9020	9020	9020	9020	105
656	20250103	093600	81489260	9060	9060	9060	9060	0
657	20250103	093500	81489260	9060	9060	9060	9060	0
658	20250103	093400	81489260	9060	9060	9060	9060	0
659	20250103	093300	81489260	9060	9060	9060	9060	10
660	20250103	093200	81398660	9020	9020	9020	9020	47
661	20250103	093100	80974720	9030	9030	9030	9030	9
662	20250103	093000	80893450	9010	9010	9010	9010	0
663	20250103	092900	80893450	9010	9010	9010	9010	0
664	20250103	092800	80893450	9010	9010	9010	9010	0
665	20250103	092700	80893450	9010	9010	9010	9010	145
666	20250103	092600	79587000	9010	9010	9010	9010	0
667	20250103	092500	79587000	9010	9010	9010	9010	100
668	20250103	092400	78686000	9010	9020	9030	9010	652
669	20250103	092300	72810910	9020	9020	9020	9020	100
670	20250103	092200	71908910	9020	9020	9020	9020	103
671	20250103	092100	70979850	9020	9020	9020	9020	12
672	20250103	092000	70871610	9070	9060	9070	9060	21
673	20250103	091900	70681340	9060	9060	9060	9060	151
674	20250103	091800	69313280	9000	9000	9000	9000	1000
675	20250103	091700	60313280	9050	9060	9060	9050	25
676	20250103	091600	60086980	9040	9040	9040	9040	120
677	20250103	091500	59002180	9030	9030	9030	9030	0
678	20250103	091400	59002180	9030	9030	9030	9030	0
679	20250103	091300	59002180	9030	9030	9030	9030	51
680	20250103	091200	58541650	9000	9000	9000	9000	1707
681	20250103	091100	43178650	9080	9000	9080	9000	794
682	20250103	091000	36032570	9000	8980	9000	8980	84
683	20250103	090900	35277410	8910	8910	8910	8910	213
684	20250103	090800	33379580	9000	9000	9000	9000	0
685	20250103	090700	33379580	9000	9000	9000	9000	6
686	20250103	090600	33325580	8880	8880	8880	8880	2
687	20250103	090500	33307820	9000	9000	9000	9000	0
688	20250103	090400	33307820	9000	8930	9000	8830	887
689	20250103	090300	25421570	9000	8950	9000	8950	68
690	20250103	090200	24812820	8950	8950	8970	8950	941
691	20250103	090100	16390850	8950	9020	9020	8950	1149
692	20250103	090000	6052350	9020	9100	9100	9020	666