KissMeData/005800/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	184600	104120770	9200	9200	9200	9200	2
3	20250103	184500	104120770	9200	9200	9200	9200	0
4	20250103	184400	104120770	9200	9200	9200	9200	0
5	20250103	184300	104120770	9200	9200	9200	9200	0
6	20250103	184200	104120770	9200	9200	9200	9200	0
7	20250103	184100	104120770	9200	9200	9200	9200	0
8	20250103	184000	104120770	9200	9200	9200	9200	0
9	20250103	183900	104120770	9200	9200	9200	9200	0
10	20250103	183800	104120770	9200	9200	9200	9200	0
11	20250103	183700	104120770	9200	9200	9200	9200	0
12	20250103	183600	104120770	9200	9200	9200	9200	0
13	20250103	183500	104120770	9200	9200	9200	9200	0
14	20250103	183400	104120770	9200	9200	9200	9200	0
15	20250103	183300	104120770	9200	9200	9200	9200	0
16	20250103	183200	104120770	9200	9200	9200	9200	0
17	20250103	183100	104120770	9200	9200	9200	9200	0
18	20250103	183000	104120770	9200	9200	9200	9200	0
19	20250103	182900	104120770	9200	9200	9200	9200	0
20	20250103	182800	104120770	9200	9200	9200	9200	0
21	20250103	182700	104120770	9200	9200	9200	9200	0
22	20250103	182600	104120770	9200	9200	9200	9200	0
23	20250103	182500	104120770	9200	9200	9200	9200	0
24	20250103	182400	104120770	9200	9200	9200	9200	0
25	20250103	182300	104120770	9200	9200	9200	9200	0
26	20250103	182200	104120770	9200	9200	9200	9200	0
27	20250103	182100	104120770	9200	9200	9200	9200	0
28	20250103	182000	104120770	9200	9200	9200	9200	0
29	20250103	181900	104120770	9200	9200	9200	9200	0
30	20250103	181800	104120770	9200	9200	9200	9200	0
31	20250103	181700	104120770	9200	9200	9200	9200	0
32	20250103	181600	104120770	9200	9200	9200	9200	2
33	20250103	181500	104120770	9200	9200	9200	9200	0
34	20250103	181400	104120770	9200	9200	9200	9200	0
35	20250103	181300	104120770	9200	9200	9200	9200	0
36	20250103	181200	104120770	9200	9200	9200	9200	0
37	20250103	181100	104120770	9200	9200	9200	9200	0
38	20250103	181000	104120770	9200	9200	9200	9200	0
39	20250103	180900	104120770	9200	9200	9200	9200	0
40	20250103	180800	104120770	9200	9200	9200	9200	0
41	20250103	180700	104120770	9200	9200	9200	9200	0
42	20250103	180600	104120770	9200	9200	9200	9200	0
43	20250103	180500	104120770	9200	9200	9200	9200	0
44	20250103	180400	104120770	9200	9200	9200	9200	0
45	20250103	180300	104120770	9200	9200	9200	9200	0
46	20250103	180200	104120770	9200	9200	9200	9200	0
47	20250103	180100	104120770	9200	9200	9200	9200	0
48	20250103	180000	104120770	9200	9200	9200	9200	0
49	20250103	175900	104120770	9200	9200	9200	9200	0
50	20250103	175800	104120770	9200	9200	9200	9200	0
51	20250103	175700	104120770	9200	9200	9200	9200	0
52	20250103	175600	104120770	9200	9200	9200	9200	0
53	20250103	175500	104120770	9200	9200	9200	9200	0
54	20250103	175400	104120770	9200	9200	9200	9200	0
55	20250103	175300	104120770	9200	9200	9200	9200	0
56	20250103	175200	104120770	9200	9200	9200	9200	0
57	20250103	175100	104120770	9200	9200	9200	9200	0
58	20250103	175000	104120770	9200	9200	9200	9200	0
59	20250103	174900	104120770	9200	9200	9200	9200	0
60	20250103	174800	104120770	9200	9200	9200	9200	0
61	20250103	174700	104120770	9200	9200	9200	9200	0
62	20250103	174600	104120770	9200	9200	9200	9200	2
63	20250103	174500	104120770	9200	9200	9200	9200	0
64	20250103	174400	104120770	9200	9200	9200	9200	0
65	20250103	174300	104120770	9200	9200	9200	9200	0
66	20250103	174200	104120770	9200	9200	9200	9200	0
67	20250103	174100	104120770	9200	9200	9200	9200	0
68	20250103	174000	104120770	9200	9200	9200	9200	0
69	20250103	173900	104120770	9200	9200	9200	9200	0
70	20250103	173800	104120770	9200	9200	9200	9200	0
71	20250103	173700	104120770	9200	9200	9200	9200	0
72	20250103	173600	104120770	9200	9200	9200	9200	0
73	20250103	173500	104120770	9200	9200	9200	9200	0
74	20250103	173400	104120770	9200	9200	9200	9200	0
75	20250103	173300	104120770	9200	9200	9200	9200	0
76	20250103	173200	104120770	9200	9200	9200	9200	0
77	20250103	173100	104120770	9200	9200	9200	9200	0
78	20250103	173000	104120770	9200	9200	9200	9200	0
79	20250103	172900	104120770	9200	9200	9200	9200	0
80	20250103	172800	104120770	9200	9200	9200	9200	0
81	20250103	172700	104120770	9200	9200	9200	9200	0
82	20250103	172600	104120770	9200	9200	9200	9200	0
83	20250103	172500	104120770	9200	9200	9200	9200	0
84	20250103	172400	104120770	9200	9200	9200	9200	0
85	20250103	172300	104120770	9200	9200	9200	9200	0
86	20250103	172200	104120770	9200	9200	9200	9200	0
87	20250103	172100	104120770	9200	9200	9200	9200	0
88	20250103	172000	104120770	9200	9200	9200	9200	0
89	20250103	171900	104120770	9200	9200	9200	9200	0
90	20250103	171800	104120770	9200	9200	9200	9200	0
91	20250103	171700	104120770	9200	9200	9200	9200	0
92	20250103	171600	104120770	9200	9200	9200	9200	2
93	20250103	171500	104120770	9200	9200	9200	9200	0
94	20250103	171400	104120770	9200	9200	9200	9200	0
95	20250103	171300	104120770	9200	9200	9200	9200	0
96	20250103	171200	104120770	9200	9200	9200	9200	0
97	20250103	171100	104120770	9200	9200	9200	9200	0
98	20250103	171000	104120770	9200	9200	9200	9200	0
99	20250103	170900	104120770	9200	9200	9200	9200	0
100	20250103	170800	104120770	9200	9200	9200	9200	0
101	20250103	170700	104120770	9200	9200	9200	9200	0
102	20250103	170600	104120770	9200	9200	9200	9200	0
103	20250103	170500	104120770	9200	9200	9200	9200	0
104	20250103	170400	104120770	9200	9200	9200	9200	0
105	20250103	170300	104120770	9200	9200	9200	9200	0
106	20250103	170200	104120770	9200	9200	9200	9200	0
107	20250103	170100	104120770	9200	9200	9200	9200	0
108	20250103	170000	104120770	9200	9200	9200	9200	0
109	20250103	165900	104120770	9200	9200	9200	9200	0
110	20250103	165800	104120770	9200	9200	9200	9200	0
111	20250103	165700	104120770	9200	9200	9200	9200	0
112	20250103	165600	104120770	9200	9200	9200	9200	0
113	20250103	165500	104120770	9200	9200	9200	9200	0
114	20250103	165400	104120770	9200	9200	9200	9200	0
115	20250103	165300	104120770	9200	9200	9200	9200	0
116	20250103	165200	104120770	9200	9200	9200	9200	0
117	20250103	165100	104120770	9200	9200	9200	9200	0
118	20250103	165000	104120770	9200	9200	9200	9200	0
119	20250103	164900	104120770	9200	9200	9200	9200	0
120	20250103	164800	104120770	9200	9200	9200	9200	0
121	20250103	164700	104120770	9200	9200	9200	9200	0
122	20250103	164600	104120770	9200	9200	9200	9200	2
123	20250103	164500	104120770	9200	9200	9200	9200	0
124	20250103	164400	104120770	9200	9200	9200	9200	0
125	20250103	164300	104120770	9200	9200	9200	9200	0
126	20250103	164200	104120770	9200	9200	9200	9200	0
127	20250103	164100	104120770	9200	9200	9200	9200	0
128	20250103	164000	104120770	9200	9200	9200	9200	0
129	20250103	163900	104120770	9200	9200	9200	9200	0
130	20250103	163800	104120770	9200	9200	9200	9200	0
131	20250103	163700	104120770	9200	9200	9200	9200	0
132	20250103	163600	104120770	9200	9200	9200	9200	0
133	20250103	163500	104120770	9200	9200	9200	9200	0
134	20250103	163400	104120770	9200	9200	9200	9200	0
135	20250103	163300	104120770	9200	9200	9200	9200	0
136	20250103	163200	104120770	9200	9200	9200	9200	0
137	20250103	163100	104120770	9200	9200	9200	9200	0
138	20250103	163000	104120770	9200	9200	9200	9200	0
139	20250103	162900	104120770	9200	9200	9200	9200	0
140	20250103	162800	104120770	9200	9200	9200	9200	0
141	20250103	162700	104120770	9200	9200	9200	9200	0
142	20250103	162600	104120770	9200	9200	9200	9200	0
143	20250103	162500	104120770	9200	9200	9200	9200	0
144	20250103	162400	104120770	9200	9200	9200	9200	0
145	20250103	162300	104120770	9200	9200	9200	9200	0
146	20250103	162200	104120770	9200	9200	9200	9200	0
147	20250103	162100	104120770	9200	9200	9200	9200	0
148	20250103	162000	104120770	9200	9200	9200	9200	0
149	20250103	161900	104120770	9200	9200	9200	9200	0
150	20250103	161800	104120770	9200	9200	9200	9200	0
151	20250103	161700	104120770	9200	9200	9200	9200	0
152	20250103	161600	104120770	9200	9200	9200	9200	2
153	20250103	161500	104120770	9200	9200	9200	9200	0
154	20250103	161400	104120770	9200	9200	9200	9200	0
155	20250103	161300	104120770	9200	9200	9200	9200	0
156	20250103	161200	104120770	9200	9200	9200	9200	0
157	20250103	161100	104120770	9200	9200	9200	9200	0
158	20250103	161000	104120770	9200	9200	9200	9200	0
159	20250103	160900	104120770	9200	9200	9200	9200	0
160	20250103	160800	104120770	9200	9200	9200	9200	0
161	20250103	160700	104120770	9200	9200	9200	9200	0
162	20250103	160600	104120770	9200	9200	9200	9200	0
163	20250103	160500	104120770	9200	9200	9200	9200	0
164	20250103	160400	104120770	9200	9200	9200	9200	0
165	20250103	160300	104120770	9200	9200	9200	9200	0
166	20250103	160200	104120770	9200	9200	9200	9200	0
167	20250103	160100	104120770	9200	9200	9200	9200	0
168	20250103	160000	104120770	9200	9200	9200	9200	0
169	20250103	155900	104120770	9200	9200	9200	9200	0
170	20250103	155800	104120770	9200	9200	9200	9200	0
171	20250103	155700	104120770	9200	9200	9200	9200	0
172	20250103	155600	104120770	9200	9200	9200	9200	0
173	20250103	155500	104120770	9200	9200	9200	9200	0
174	20250103	155400	104120770	9200	9200	9200	9200	0
175	20250103	155300	104120770	9200	9200	9200	9200	0
176	20250103	155200	104120770	9200	9200	9200	9200	0
177	20250103	155100	104120770	9200	9200	9200	9200	0
178	20250103	155000	104120770	9200	9200	9200	9200	0
179	20250103	154900	104120770	9200	9200	9200	9200	0
180	20250103	154800	104120770	9200	9200	9200	9200	0
181	20250103	154700	104120770	9200	9200	9200	9200	0
182	20250103	154600	104120770	9200	9200	9200	9200	2
183	20250103	154500	104120770	9200	9200	9200	9200	0
184	20250103	154400	104120770	9200	9200	9200	9200	0
185	20250103	154300	104120770	9200	9200	9200	9200	0
186	20250103	154200	104120770	9200	9200	9200	9200	0
187	20250103	154100	104120770	9200	9200	9200	9200	0
188	20250103	154000	104120770	9200	9200	9200	9200	0
189	20250103	153900	104120770	9200	9200	9200	9200	0
190	20250103	153800	104120770	9200	9200	9200	9200	0
191	20250103	153700	104120770	9200	9200	9200	9200	0
192	20250103	153600	104120770	9200	9200	9200	9200	0
193	20250103	153500	104120770	9200	9200	9200	9200	0
194	20250103	153400	104120770	9200	9200	9200	9200	0
195	20250103	153300	104120770	9200	9200	9200	9200	0
196	20250103	153200	104120770	9200	9200	9200	9200	0
197	20250103	153100	104120770	9200	9200	9200	9200	0
198	20250103	153000	104120770	9200	9200	9200	9200	2
199	20250103	152900	104102370	9200	9200	9200	9200	0
200	20250103	152800	104102370	9200	9200	9200	9200	0
201	20250103	152700	104102370	9200	9200	9200	9200	0
202	20250103	152600	104102370	9200	9200	9200	9200	0
203	20250103	152500	104102370	9200	9200	9200	9200	0
204	20250103	152400	104102370	9200	9200	9200	9200	0
205	20250103	152300	104102370	9200	9200	9200	9200	0
206	20250103	152200	104102370	9200	9200	9200	9200	0
207	20250103	152100	104102370	9200	9200	9200	9200	0
208	20250103	152000	104102370	9200	9200	9200	9200	0
209	20250103	151900	104102370	9200	9200	9200	9200	0
210	20250103	151800	104102370	9200	9200	9200	9200	0
211	20250103	151700	104102370	9200	9200	9200	9200	0
212	20250103	151600	104102370	9200	9200	9200	9200	0
213	20250103	151500	104102370	9200	9200	9200	9200	0
214	20250103	151400	104102370	9200	9210	9210	9200	4
215	20250103	151300	104065550	9210	9210	9210	9210	0
216	20250103	151200	104065550	9210	9210	9210	9210	0
217	20250103	151100	104065550	9210	9210	9210	9210	0
218	20250103	151000	104065550	9210	9210	9210	9210	0
219	20250103	150900	104065550	9210	9210	9210	9210	0
220	20250103	150800	104065550	9210	9210	9210	9210	0
221	20250103	150700	104065550	9210	9210	9210	9210	0
222	20250103	150600	104065550	9210	9210	9210	9210	0
223	20250103	150500	104065550	9210	9210	9210	9210	0
224	20250103	150400	104065550	9210	9210	9210	9210	0
225	20250103	150300	104065550	9210	9210	9210	9210	0
226	20250103	150200	104065550	9210	9210	9210	9210	0
227	20250103	150100	104065550	9210	9210	9210	9210	0
228	20250103	150000	104065550	9210	9210	9210	9210	0
229	20250103	145900	104065550	9210	9210	9210	9210	0
230	20250103	145800	104065550	9210	9210	9210	9210	0
231	20250103	145700	104065550	9210	9210	9210	9210	0
232	20250103	145600	104065550	9210	9210	9210	9210	0
233	20250103	145500	104065550	9210	9210	9210	9210	0
234	20250103	145400	104065550	9210	9210	9210	9210	0
235	20250103	145300	104065550	9210	9210	9210	9210	0
236	20250103	145200	104065550	9210	9210	9210	9210	0
237	20250103	145100	104065550	9210	9210	9210	9210	0
238	20250103	145000	104065550	9210	9210	9210	9210	0
239	20250103	144900	104065550	9210	9210	9210	9210	0
240	20250103	144800	104065550	9210	9210	9210	9210	0
241	20250103	144700	104065550	9210	9210	9210	9210	0
242	20250103	144600	104065550	9210	9210	9210	9210	0
243	20250103	144500	104065550	9210	9210	9210	9210	0
244	20250103	144400	104065550	9210	9210	9210	9210	0
245	20250103	144300	104065550	9210	9210	9210	9210	0
246	20250103	144200	104065550	9210	9210	9210	9210	0
247	20250103	144100	104065550	9210	9210	9210	9210	0
248	20250103	144000	104065550	9210	9210	9210	9210	0
249	20250103	143900	104065550	9210	9210	9210	9210	0
250	20250103	143800	104065550	9210	9210	9210	9210	0
251	20250103	143700	104065550	9210	9210	9210	9210	0
252	20250103	143600	104065550	9210	9210	9210	9210	0
253	20250103	143500	104065550	9210	9210	9210	9210	0
254	20250103	143400	104065550	9210	9210	9210	9210	0
255	20250103	143300	104065550	9210	9210	9210	9210	0
256	20250103	143200	104065550	9210	9210	9210	9210	0
257	20250103	143100	104065550	9210	9210	9210	9210	0
258	20250103	143000	104065550	9210	9210	9210	9210	0
259	20250103	142900	104065550	9210	9210	9210	9210	0
260	20250103	142800	104065550	9210	9210	9210	9210	0
261	20250103	142700	104065550	9210	9210	9210	9210	0
262	20250103	142600	104065550	9210	9210	9210	9210	0
263	20250103	142500	104065550	9210	9210	9210	9210	0
264	20250103	142400	104065550	9210	9210	9210	9210	0
265	20250103	142300	104065550	9210	9210	9210	9210	0
266	20250103	142200	104065550	9210	9210	9210	9210	0
267	20250103	142100	104065550	9210	9210	9210	9210	0
268	20250103	142000	104065550	9210	9210	9210	9210	0
269	20250103	141900	104065550	9210	9210	9210	9210	0
270	20250103	141800	104065550	9210	9210	9210	9210	0
271	20250103	141700	104065550	9210	9210	9210	9210	0
272	20250103	141600	104065550	9210	9210	9210	9210	0
273	20250103	141500	104065550	9210	9210	9210	9210	0
274	20250103	141400	104065550	9210	9210	9210	9210	0
275	20250103	141300	104065550	9210	9210	9210	9210	0
276	20250103	141200	104065550	9210	9210	9210	9210	0
277	20250103	141100	104065550	9210	9210	9210	9210	0
278	20250103	141000	104065550	9210	9210	9210	9210	0
279	20250103	140900	104065550	9210	9210	9210	9210	0
280	20250103	140800	104065550	9210	9210	9210	9210	0
281	20250103	140700	104065550	9210	9210	9210	9210	0
282	20250103	140600	104065550	9210	9210	9210	9210	0
283	20250103	140500	104065550	9210	9210	9210	9210	0
284	20250103	140400	104065550	9210	9210	9210	9210	0
285	20250103	140300	104065550	9210	9210	9210	9210	0
286	20250103	140200	104065550	9210	9210	9210	9210	0
287	20250103	140100	104065550	9210	9210	9210	9210	0
288	20250103	140000	104065550	9210	9210	9210	9210	0
289	20250103	135900	104065550	9210	9210	9210	9210	0
290	20250103	135800	104065550	9210	9210	9210	9210	0
291	20250103	135700	104065550	9210	9210	9210	9210	0
292	20250103	135600	104065550	9210	9210	9210	9210	0
293	20250103	135500	104065550	9210	9210	9210	9210	0
294	20250103	135400	104065550	9210	9210	9210	9210	0
295	20250103	135300	104065550	9210	9210	9210	9210	0
296	20250103	135200	104065550	9210	9210	9210	9210	0
297	20250103	135100	104065550	9210	9210	9210	9210	0
298	20250103	135000	104065550	9210	9210	9210	9210	0
299	20250103	134900	104065550	9210	9210	9210	9210	0
300	20250103	134800	104065550	9210	9210	9210	9210	0
301	20250103	134700	104065550	9210	9210	9210	9210	0
302	20250103	134600	104065550	9210	9210	9210	9210	0
303	20250103	134500	104065550	9210	9210	9210	9210	0
304	20250103	134400	104065550	9210	9210	9210	9210	0
305	20250103	134300	104065550	9210	9210	9210	9210	0
306	20250103	134200	104065550	9210	9210	9210	9210	0
307	20250103	134100	104065550	9210	9210	9210	9210	0
308	20250103	134000	104065550	9210	9210	9210	9210	0
309	20250103	133900	104065550	9210	9210	9210	9210	0
310	20250103	133800	104065550	9210	9210	9210	9210	0
311	20250103	133700	104065550	9210	9210	9210	9210	0
312	20250103	133600	104065550	9210	9210	9210	9210	0
313	20250103	133500	104065550	9210	9210	9210	9210	0
314	20250103	133400	104065550	9210	9210	9210	9210	0
315	20250103	133300	104065550	9210	9210	9210	9210	0
316	20250103	133200	104065550	9210	9210	9210	9210	0
317	20250103	133100	104065550	9210	9210	9210	9210	0
318	20250103	133000	104065550	9210	9210	9210	9210	0
319	20250103	132900	104065550	9210	9210	9210	9210	0
320	20250103	132800	104065550	9210	9210	9210	9210	0
321	20250103	132700	104065550	9210	9210	9210	9210	0
322	20250103	132600	104065550	9210	9230	9230	9210	65
323	20250103	132500	103466870	9210	9210	9210	9210	0
324	20250103	132400	103466870	9210	9210	9210	9210	220
325	20250103	132300	101440670	9200	9200	9200	9200	0
326	20250103	132200	101440670	9200	9200	9200	9200	0
327	20250103	132100	101440670	9200	9200	9200	9200	0
328	20250103	132000	101440670	9200	9200	9200	9200	0
329	20250103	131900	101440670	9200	9200	9200	9200	0
330	20250103	131800	101440670	9200	9200	9200	9200	0
331	20250103	131700	101440670	9200	9260	9260	9200	515
332	20250103	131600	96697530	9270	9270	9270	9270	0
333	20250103	131500	96697530	9270	9270	9270	9270	2
334	20250103	131400	96678990	9280	9280	9280	9280	0
335	20250103	131300	96678990	9280	9280	9280	9280	0
336	20250103	131200	96678990	9280	9280	9280	9280	0
337	20250103	131100	96678990	9280	9280	9280	9280	0
338	20250103	131000	96678990	9280	9280	9280	9280	0
339	20250103	130900	96678990	9280	9280	9280	9280	0
340	20250103	130800	96678990	9280	9280	9280	9280	4
341	20250103	130700	96641870	9280	9280	9280	9280	0
342	20250103	130600	96641870	9280	9280	9280	9280	0
343	20250103	130500	96641870	9280	9280	9280	9280	0
344	20250103	130400	96641870	9280	9280	9280	9280	30
345	20250103	130300	96363470	9300	9300	9300	9300	1
346	20250103	130200	96354170	9330	9330	9330	9330	0
347	20250103	130100	96354170	9330	9330	9330	9330	0
348	20250103	130000	96354170	9330	9330	9330	9330	0
349	20250103	125900	96354170	9330	9330	9330	9330	0
350	20250103	125800	96354170	9330	9330	9330	9330	0
351	20250103	125700	96354170	9330	9330	9330	9330	0
352	20250103	125600	96354170	9330	9330	9330	9330	41
353	20250103	125500	95971640	9330	9330	9330	9330	0
354	20250103	125400	95971640	9330	9330	9330	9330	2
355	20250103	125300	95952980	9330	9330	9330	9330	22
356	20250103	125200	95747720	9300	9300	9300	9300	0
357	20250103	125100	95747720	9300	9300	9300	9300	1
358	20250103	125000	95738420	9300	9300	9300	9300	22
359	20250103	124900	95533820	9300	9300	9300	9300	0
360	20250103	124800	95533820	9300	9300	9300	9300	37
361	20250103	124700	95189720	9290	9290	9290	9290	7
362	20250103	124600	95124690	9290	9290	9290	9290	0
363	20250103	124500	95124690	9290	9290	9290	9290	22
364	20250103	124400	94920310	9290	9290	9290	9290	22
365	20250103	124300	94715930	9290	9290	9290	9290	0
366	20250103	124200	94715930	9290	9290	9290	9290	22
367	20250103	124100	94511550	9290	9280	9290	9280	24
368	20250103	124000	94288630	9270	9270	9270	9270	1
369	20250103	123900	94279360	9270	9270	9270	9270	22
370	20250103	123800	94075420	9270	9280	9280	9270	33
371	20250103	123700	93769380	9290	9290	9290	9290	22
372	20250103	123600	93565000	9290	9290	9290	9290	22
373	20250103	123500	93360620	9280	9280	9280	9280	0
374	20250103	123400	93360620	9280	9280	9280	9280	10
375	20250103	123300	93267820	9280	9280	9280	9280	22
376	20250103	123200	93063660	9270	9270	9270	9270	0
377	20250103	123100	93063660	9270	9270	9270	9270	2
378	20250103	123000	93045120	9270	9270	9270	9270	22
379	20250103	122900	92841180	9270	9270	9270	9270	0
380	20250103	122800	92841180	9270	9270	9270	9260	65
381	20250103	122700	92238850	9260	9260	9260	9260	1
382	20250103	122600	92229590	9270	9270	9270	9270	0
383	20250103	122500	92229590	9270	9270	9270	9270	21
384	20250103	122400	92034920	9260	9260	9260	9260	22
385	20250103	122300	91831200	9260	9260	9260	9260	0
386	20250103	122200	91831200	9260	9260	9260	9260	22
387	20250103	122100	91627480	9270	9270	9270	9270	11
388	20250103	122000	91525510	9270	9270	9270	9270	12
389	20250103	121900	91414270	9270	9270	9270	9270	22
390	20250103	121800	91210330	9270	9270	9270	9270	0
391	20250103	121700	91210330	9270	9270	9270	9270	22
392	20250103	121600	91006390	9260	9260	9260	9260	47
393	20250103	121500	90571170	9260	9260	9260	9260	0
394	20250103	121400	90571170	9260	9260	9260	9260	22
395	20250103	121300	90367450	9260	9260	9260	9260	22
396	20250103	121200	90163730	9260	9260	9260	9260	0
397	20250103	121100	90163730	9260	9260	9260	9260	22
398	20250103	121000	89960010	9250	9250	9250	9250	17
399	20250103	120900	89802760	9250	9260	9260	9250	35
400	20250103	120800	89478830	9260	9260	9260	9260	4
401	20250103	120700	89441790	9260	9260	9260	9260	22
402	20250103	120600	89238070	9250	9250	9250	9250	0
403	20250103	120500	89238070	9250	9250	9250	9250	6
404	20250103	120400	89182570	9250	9250	9250	9250	0
405	20250103	120300	89182570	9250	9250	9250	9250	22
406	20250103	120200	88979070	9250	9250	9250	9250	22
407	20250103	120100	88775570	9250	9240	9250	9240	35
408	20250103	120000	88451910	9240	9240	9240	9240	22
409	20250103	115900	88248630	9230	9230	9230	9230	22
410	20250103	115800	88045570	9220	9220	9220	9220	0
411	20250103	115700	88045570	9220	9220	9220	9220	15
412	20250103	115600	87907270	9220	9220	9220	9220	22
413	20250103	115500	87704430	9210	9210	9210	9210	0
414	20250103	115400	87704430	9210	9210	9210	9210	21
415	20250103	115300	87511020	9200	9200	9200	9200	3
416	20250103	115200	87483420	9200	9200	9200	9200	0
417	20250103	115100	87483420	9200	9200	9200	9200	22
418	20250103	115000	87281020	9200	9200	9200	9200	22
419	20250103	114900	87078620	9190	9190	9190	9190	0
420	20250103	114800	87078620	9190	9190	9190	9190	13
421	20250103	114700	86959150	9180	9180	9180	9180	5
422	20250103	114600	86913250	9170	9170	9170	9170	17
423	20250103	114500	86757360	9170	9170	9170	9170	22
424	20250103	114400	86555620	9170	9170	9170	9170	0
425	20250103	114300	86555620	9170	9170	9170	9170	22
426	20250103	114200	86353880	9170	9170	9170	9170	22
427	20250103	114100	86152140	9170	9170	9170	9170	0
428	20250103	114000	86152140	9170	9170	9170	9170	21
429	20250103	113900	85959570	9170	9170	9170	9170	22
430	20250103	113800	85757830	9170	9170	9170	9170	0
431	20250103	113700	85757830	9170	9170	9170	9170	22
432	20250103	113600	85556090	9170	9170	9170	9170	22
433	20250103	113500	85354350	9170	9170	9170	9170	0
434	20250103	113400	85354350	9170	9170	9170	9170	22
435	20250103	113300	85152610	9180	9180	9180	9180	22
436	20250103	113200	84950650	9190	9190	9190	9190	0
437	20250103	113100	84950650	9190	9190	9190	9190	22
438	20250103	113000	84748470	9200	9200	9200	9200	0
439	20250103	112900	84748470	9200	9200	9200	9200	22
440	20250103	112800	84546070	9200	9200	9200	9200	22
441	20250103	112700	84343670	9200	9200	9200	9200	0
442	20250103	112600	84343670	9200	9200	9200	9200	22
443	20250103	112500	84141270	9140	9140	9140	9140	21
444	20250103	112400	83949330	9170	9210	9210	9170	414
445	20250103	112300	80151500	9210	9210	9210	9190	40
446	20250103	112200	79783140	9130	9100	9130	9090	391
447	20250103	112100	76222630	9100	9120	9120	9100	11
448	20250103	112000	76122360	9160	9160	9160	9160	22
449	20250103	111900	75920840	9160	9160	9160	9160	22
450	20250103	111800	75719320	9160	9160	9160	9160	0
451	20250103	111700	75719320	9160	9160	9160	9160	22
452	20250103	111600	75517800	9170	9170	9170	9170	22
453	20250103	111500	75316060	9180	9180	9180	9180	0
454	20250103	111400	75316060	9180	9180	9180	9180	22
455	20250103	111300	75114100	9190	9190	9190	9190	22
456	20250103	111200	74911920	9200	9200	9200	9200	0
457	20250103	111100	74911920	9200	9200	9200	9200	22
458	20250103	111000	74709520	9210	9210	9210	9210	0
459	20250103	110900	74709520	9210	9210	9210	9210	21
460	20250103	110800	74516110	9220	9220	9220	9220	23
461	20250103	110700	74304050	9180	9220	9220	9180	101
462	20250103	110600	73376810	9170	9070	9220	9070	852
463	20250103	110500	65595460	9070	9210	9210	9070	104
464	20250103	110400	64643450	9180	9230	9230	9180	705
465	20250103	110300	58161200	9230	9070	9230	9050	731
466	20250103	110200	51515740	9070	9080	9100	9060	154
467	20250103	110100	50116640	9150	9200	9200	9150	15
468	20250103	110000	49979200	9200	9210	9210	9200	23
469	20250103	105900	49767380	9220	9220	9220	9220	22
470	20250103	105800	49564540	9230	9230	9230	9230	0
471	20250103	105700	49564540	9230	9230	9230	9230	22
472	20250103	105600	49361480	9210	9210	9210	9210	22
473	20250103	105500	49158860	9200	9200	9200	9200	0
474	20250103	105400	49158860	9200	9200	9200	9200	21
475	20250103	105300	48965660	9190	9190	9190	9190	0
476	20250103	105200	48965660	9190	9190	9190	9190	22
477	20250103	105100	48763480	9190	9190	9190	9190	22
478	20250103	105000	48561300	9200	9200	9200	9200	0
479	20250103	104900	48561300	9200	9200	9200	9200	22
480	20250103	104800	48358900	9210	9210	9210	9210	22
481	20250103	104700	48156280	9200	9200	9200	9200	0
482	20250103	104600	48156280	9200	9200	9200	9200	22
483	20250103	104500	47953880	9190	9190	9190	9190	22
484	20250103	104400	47751700	9190	9190	9190	9190	0
485	20250103	104300	47751700	9190	9190	9190	9190	22
486	20250103	104200	47549520	9190	9190	9190	9190	22
487	20250103	104100	47347340	9190	9190	9190	9190	0
488	20250103	104000	47347340	9190	9190	9190	9190	21
489	20250103	103900	47154350	9190	9190	9190	9190	0
490	20250103	103800	47154350	9190	9190	9190	9190	21
491	20250103	103700	46961360	9190	9190	9190	9190	0
492	20250103	103600	46961360	9190	9190	9190	9190	22
493	20250103	103500	46759180	9200	9200	9200	9200	0
494	20250103	103400	46759180	9200	9200	9200	9200	22
495	20250103	103300	46556780	9210	9210	9210	9210	22
496	20250103	103200	46354160	9200	9200	9200	9200	0
497	20250103	103100	46354160	9200	9220	9220	9200	24
498	20250103	103000	46132920	9230	9230	9230	9230	0
499	20250103	102900	46132920	9230	9230	9230	9230	22
500	20250103	102800	45929860	9240	9240	9240	9240	22
501	20250103	102700	45726580	9210	9240	9260	9210	776
502	20250103	102600	38562110	9230	9210	9230	9210	195
503	20250103	102500	36763080	9190	9070	9190	9070	370
504	20250103	102400	33398120	9060	9190	9190	9060	473
505	20250103	102300	29098000	9210	9220	9220	9210	71
506	20250103	102200	28443880	9210	9210	9210	9210	0
507	20250103	102100	28443880	9210	9210	9210	9210	22
508	20250103	102000	28241260	9210	9210	9210	9210	22
509	20250103	101900	28038640	9210	9210	9210	9210	0
510	20250103	101800	28038640	9210	9210	9210	9210	22
511	20250103	101700	27836020	9200	9200	9200	9200	22
512	20250103	101600	27633620	9200	9200	9200	9200	0
513	20250103	101500	27633620	9200	9200	9200	9200	22
514	20250103	101400	27431220	9200	9200	9200	9200	0
515	20250103	101300	27431220	9200	9200	9200	9200	22
516	20250103	101200	27228820	9200	9200	9200	9200	22
517	20250103	101100	27026420	9200	9200	9200	9200	61
518	20250103	101000	26465220	9200	9200	9200	9200	21
519	20250103	100900	26272020	9200	9200	9200	9200	22
520	20250103	100800	26069620	9200	9200	9200	9200	0
521	20250103	100700	26069620	9200	9200	9200	9200	22
522	20250103	100600	25867220	9200	9200	9200	9200	0
523	20250103	100500	25867220	9200	9200	9200	9200	22
524	20250103	100400	25664820	9200	9200	9200	9200	22
525	20250103	100300	25462420	9200	9200	9200	9200	0
526	20250103	100200	25462420	9200	9200	9200	9200	22
527	20250103	100100	25260020	9210	9210	9210	9210	22
528	20250103	100000	25057400	9210	9210	9210	9210	0
529	20250103	095900	25057400	9210	9210	9210	9210	22
530	20250103	095800	24854780	9210	9210	9210	9210	0
531	20250103	095700	24854780	9210	9210	9210	9210	22
532	20250103	095600	24652160	9200	9200	9200	9200	21
533	20250103	095500	24458960	9200	9200	9200	9200	21
534	20250103	095400	24265760	9190	9190	9190	9190	1
535	20250103	095300	24256570	9190	9190	9190	9190	22
536	20250103	095200	24054390	9190	9190	9190	9190	0
537	20250103	095100	24054390	9190	9190	9190	9190	22
538	20250103	095000	23852210	9190	9190	9190	9190	0
539	20250103	094900	23852210	9190	9190	9190	9190	22
540	20250103	094800	23650030	9190	9190	9190	9190	22
541	20250103	094700	23447850	9190	9190	9190	9190	0
542	20250103	094600	23447850	9190	9190	9190	9190	22
543	20250103	094500	23245670	9200	9200	9200	9200	22
544	20250103	094400	23043270	9200	9200	9200	9200	0
545	20250103	094300	23043270	9200	9200	9200	9200	22
546	20250103	094200	22840870	9200	9200	9200	9200	0
547	20250103	094100	22840870	9200	9200	9200	9200	21
548	20250103	094000	22647670	9200	9200	9200	9200	22
549	20250103	093900	22445270	9200	9200	9200	9200	0
550	20250103	093800	22445270	9200	9200	9200	9200	22
551	20250103	093700	22242870	9200	9200	9200	9200	0
552	20250103	093600	22242870	9200	9200	9200	9200	22
553	20250103	093500	22040470	9200	9200	9200	9200	22
554	20250103	093400	21838070	9210	9210	9210	9210	0
555	20250103	093300	21838070	9210	9210	9210	9210	22
556	20250103	093200	21635450	9220	9220	9220	9220	22
557	20250103	093100	21432610	9220	9220	9220	9220	0
558	20250103	093000	21432610	9220	9190	9220	9180	47
559	20250103	092900	21000250	9190	9190	9190	9190	25
560	20250103	092800	20770500	9240	9240	9240	9240	22
561	20250103	092700	20567220	9240	9230	9240	9230	21
562	20250103	092600	20373260	9190	9190	9190	9190	0
563	20250103	092500	20373260	9190	9230	9230	9190	352
564	20250103	092400	17137500	9240	9200	9240	9200	22
565	20250103	092300	16935020	9200	9200	9200	9200	0
566	20250103	092200	16935020	9200	9200	9200	9200	32
567	20250103	092100	16640620	9150	9150	9150	9150	0
568	20250103	092000	16640620	9150	9150	9150	9150	461
569	20250103	091900	12422470	9200	9250	9250	9200	458
570	20250103	091800	8207770	9250	9250	9250	9250	0
571	20250103	091700	8207770	9250	9250	9250	9250	22
572	20250103	091600	8004270	9200	9250	9250	9200	72
573	20250103	091500	7340740	9250	9250	9250	9250	0
574	20250103	091400	7340740	9250	9240	9250	9240	24
575	20250103	091300	7118960	9240	9240	9240	9240	0
576	20250103	091200	7118960	9240	9240	9240	9240	21
577	20250103	091100	6924920	9230	9230	9230	9230	20
578	20250103	091000	6740320	9240	9240	9240	9240	0
579	20250103	090900	6740320	9240	9200	9240	9190	195
580	20250103	090800	4947160	9190	9170	9220	9170	242
581	20250103	090700	2723560	9170	9170	9170	9170	0
582	20250103	090600	2723560	9170	9240	9240	9170	26
583	20250103	090500	2483560	9240	9240	9240	9240	0
584	20250103	090400	2483560	9240	9240	9240	9240	22
585	20250103	090300	2280280	9190	9180	9240	9180	199
586	20250103	090200	451590	9180	9210	9210	9180	3
587	20250103	090100	424020	9240	9240	9240	9240	23
588	20250103	090000	211500	9150	9200	9200	9150	23