KissMeData/090350/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	200200	377324320	7960	7960	7960	7960	681
3	20250103	200100	377324320	7960	7960	7960	7960	0
4	20250103	200000	377324320	7960	7960	7960	7960	0
5	20250103	195900	377324320	7960	7960	7960	7960	0
6	20250103	195800	377324320	7960	7960	7960	7960	0
7	20250103	195700	377324320	7960	7960	7960	7960	0
8	20250103	195600	377324320	7960	7960	7960	7960	0
9	20250103	195500	377324320	7960	7960	7960	7960	0
10	20250103	195400	377324320	7960	7960	7960	7960	0
11	20250103	195300	377324320	7960	7960	7960	7960	0
12	20250103	195200	377324320	7960	7960	7960	7960	0
13	20250103	195100	377324320	7960	7960	7960	7960	0
14	20250103	195000	377324320	7960	7960	7960	7960	0
15	20250103	194900	377324320	7960	7960	7960	7960	0
16	20250103	194800	377324320	7960	7960	7960	7960	0
17	20250103	194700	377324320	7960	7960	7960	7960	0
18	20250103	194600	377324320	7960	7960	7960	7960	0
19	20250103	194500	377324320	7960	7960	7960	7960	0
20	20250103	194400	377324320	7960	7960	7960	7960	0
21	20250103	194300	377324320	7960	7960	7960	7960	0
22	20250103	194200	377324320	7960	7960	7960	7960	0
23	20250103	194100	377324320	7960	7960	7960	7960	0
24	20250103	194000	377324320	7960	7960	7960	7960	0
25	20250103	193900	377324320	7960	7960	7960	7960	0
26	20250103	193800	377324320	7960	7960	7960	7960	0
27	20250103	193700	377324320	7960	7960	7960	7960	0
28	20250103	193600	377324320	7960	7960	7960	7960	0
29	20250103	193500	377324320	7960	7960	7960	7960	0
30	20250103	193400	377324320	7960	7960	7960	7960	0
31	20250103	193300	377324320	7960	7960	7960	7960	0
32	20250103	193200	377324320	7960	7960	7960	7960	681
33	20250103	193100	377324320	7960	7960	7960	7960	0
34	20250103	193000	377324320	7960	7960	7960	7960	0
35	20250103	192900	377324320	7960	7960	7960	7960	0
36	20250103	192800	377324320	7960	7960	7960	7960	0
37	20250103	192700	377324320	7960	7960	7960	7960	0
38	20250103	192600	377324320	7960	7960	7960	7960	0
39	20250103	192500	377324320	7960	7960	7960	7960	0
40	20250103	192400	377324320	7960	7960	7960	7960	0
41	20250103	192300	377324320	7960	7960	7960	7960	0
42	20250103	192200	377324320	7960	7960	7960	7960	0
43	20250103	192100	377324320	7960	7960	7960	7960	0
44	20250103	192000	377324320	7960	7960	7960	7960	0
45	20250103	191900	377324320	7960	7960	7960	7960	0
46	20250103	191800	377324320	7960	7960	7960	7960	0
47	20250103	191700	377324320	7960	7960	7960	7960	0
48	20250103	191600	377324320	7960	7960	7960	7960	0
49	20250103	191500	377324320	7960	7960	7960	7960	0
50	20250103	191400	377324320	7960	7960	7960	7960	0
51	20250103	191300	377324320	7960	7960	7960	7960	0
52	20250103	191200	377324320	7960	7960	7960	7960	0
53	20250103	191100	377324320	7960	7960	7960	7960	0
54	20250103	191000	377324320	7960	7960	7960	7960	0
55	20250103	190900	377324320	7960	7960	7960	7960	0
56	20250103	190800	377324320	7960	7960	7960	7960	0
57	20250103	190700	377324320	7960	7960	7960	7960	0
58	20250103	190600	377324320	7960	7960	7960	7960	0
59	20250103	190500	377324320	7960	7960	7960	7960	0
60	20250103	190400	377324320	7960	7960	7960	7960	0
61	20250103	190300	377324320	7960	7960	7960	7960	0
62	20250103	190200	377324320	7960	7960	7960	7960	681
63	20250103	190100	377324320	7960	7960	7960	7960	0
64	20250103	190000	377324320	7960	7960	7960	7960	0
65	20250103	185900	377324320	7960	7960	7960	7960	0
66	20250103	185800	377324320	7960	7960	7960	7960	0
67	20250103	185700	377324320	7960	7960	7960	7960	0
68	20250103	185600	377324320	7960	7960	7960	7960	0
69	20250103	185500	377324320	7960	7960	7960	7960	0
70	20250103	185400	377324320	7960	7960	7960	7960	0
71	20250103	185300	377324320	7960	7960	7960	7960	0
72	20250103	185200	377324320	7960	7960	7960	7960	0
73	20250103	185100	377324320	7960	7960	7960	7960	0
74	20250103	185000	377324320	7960	7960	7960	7960	0
75	20250103	184900	377324320	7960	7960	7960	7960	0
76	20250103	184800	377324320	7960	7960	7960	7960	0
77	20250103	184700	377324320	7960	7960	7960	7960	0
78	20250103	184600	377324320	7960	7960	7960	7960	0
79	20250103	184500	377324320	7960	7960	7960	7960	0
80	20250103	184400	377324320	7960	7960	7960	7960	0
81	20250103	184300	377324320	7960	7960	7960	7960	0
82	20250103	184200	377324320	7960	7960	7960	7960	0
83	20250103	184100	377324320	7960	7960	7960	7960	0
84	20250103	184000	377324320	7960	7960	7960	7960	0
85	20250103	183900	377324320	7960	7960	7960	7960	0
86	20250103	183800	377324320	7960	7960	7960	7960	0
87	20250103	183700	377324320	7960	7960	7960	7960	0
88	20250103	183600	377324320	7960	7960	7960	7960	0
89	20250103	183500	377324320	7960	7960	7960	7960	0
90	20250103	183400	377324320	7960	7960	7960	7960	0
91	20250103	183300	377324320	7960	7960	7960	7960	0
92	20250103	183200	377324320	7960	7960	7960	7960	681
93	20250103	183100	377324320	7960	7960	7960	7960	0
94	20250103	183000	377324320	7960	7960	7960	7960	0
95	20250103	182900	377324320	7960	7960	7960	7960	0
96	20250103	182800	377324320	7960	7960	7960	7960	0
97	20250103	182700	377324320	7960	7960	7960	7960	0
98	20250103	182600	377324320	7960	7960	7960	7960	0
99	20250103	182500	377324320	7960	7960	7960	7960	0
100	20250103	182400	377324320	7960	7960	7960	7960	0
101	20250103	182300	377324320	7960	7960	7960	7960	0
102	20250103	182200	377324320	7960	7960	7960	7960	0
103	20250103	182100	377324320	7960	7960	7960	7960	0
104	20250103	182000	377324320	7960	7960	7960	7960	0
105	20250103	181900	377324320	7960	7960	7960	7960	0
106	20250103	181800	377324320	7960	7960	7960	7960	0
107	20250103	181700	377324320	7960	7960	7960	7960	0
108	20250103	181600	377324320	7960	7960	7960	7960	0
109	20250103	181500	377324320	7960	7960	7960	7960	0
110	20250103	181400	377324320	7960	7960	7960	7960	0
111	20250103	181300	377324320	7960	7960	7960	7960	0
112	20250103	181200	377324320	7960	7960	7960	7960	0
113	20250103	181100	377324320	7960	7960	7960	7960	0
114	20250103	181000	377324320	7960	7960	7960	7960	0
115	20250103	180900	377324320	7960	7960	7960	7960	0
116	20250103	180800	377324320	7960	7960	7960	7960	0
117	20250103	180700	377324320	7960	7960	7960	7960	0
118	20250103	180600	377324320	7960	7960	7960	7960	0
119	20250103	180500	377324320	7960	7960	7960	7960	0
120	20250103	180400	377324320	7960	7960	7960	7960	0
121	20250103	180300	377324320	7960	7960	7960	7960	0
122	20250103	180200	377324320	7960	7960	7960	7960	681
123	20250103	180100	377324320	7960	7960	7960	7960	0
124	20250103	180000	377324320	7960	7960	7960	7960	0
125	20250103	175900	377324320	7960	7960	7960	7960	0
126	20250103	175800	377324320	7960	7960	7960	7960	0
127	20250103	175700	377324320	7960	7960	7960	7960	0
128	20250103	175600	377324320	7960	7960	7960	7960	0
129	20250103	175500	377324320	7960	7960	7960	7960	0
130	20250103	175400	377324320	7960	7960	7960	7960	0
131	20250103	175300	377324320	7960	7960	7960	7960	0
132	20250103	175200	377324320	7960	7960	7960	7960	0
133	20250103	175100	377324320	7960	7960	7960	7960	0
134	20250103	175000	377324320	7960	7960	7960	7960	0
135	20250103	174900	377324320	7960	7960	7960	7960	0
136	20250103	174800	377324320	7960	7960	7960	7960	0
137	20250103	174700	377324320	7960	7960	7960	7960	0
138	20250103	174600	377324320	7960	7960	7960	7960	0
139	20250103	174500	377324320	7960	7960	7960	7960	0
140	20250103	174400	377324320	7960	7960	7960	7960	0
141	20250103	174300	377324320	7960	7960	7960	7960	0
142	20250103	174200	377324320	7960	7960	7960	7960	0
143	20250103	174100	377324320	7960	7960	7960	7960	0
144	20250103	174000	377324320	7960	7960	7960	7960	0
145	20250103	173900	377324320	7960	7960	7960	7960	0
146	20250103	173800	377324320	7960	7960	7960	7960	0
147	20250103	173700	377324320	7960	7960	7960	7960	0
148	20250103	173600	377324320	7960	7960	7960	7960	0
149	20250103	173500	377324320	7960	7960	7960	7960	0
150	20250103	173400	377324320	7960	7960	7960	7960	0
151	20250103	173300	377324320	7960	7960	7960	7960	0
152	20250103	173200	377324320	7960	7960	7960	7960	681
153	20250103	173100	377324320	7960	7960	7960	7960	0
154	20250103	173000	377324320	7960	7960	7960	7960	0
155	20250103	172900	377324320	7960	7960	7960	7960	0
156	20250103	172800	377324320	7960	7960	7960	7960	0
157	20250103	172700	377324320	7960	7960	7960	7960	0
158	20250103	172600	377324320	7960	7960	7960	7960	0
159	20250103	172500	377324320	7960	7960	7960	7960	0
160	20250103	172400	377324320	7960	7960	7960	7960	0
161	20250103	172300	377324320	7960	7960	7960	7960	0
162	20250103	172200	377324320	7960	7960	7960	7960	0
163	20250103	172100	377324320	7960	7960	7960	7960	0
164	20250103	172000	377324320	7960	7960	7960	7960	0
165	20250103	171900	377324320	7960	7960	7960	7960	0
166	20250103	171800	377324320	7960	7960	7960	7960	0
167	20250103	171700	377324320	7960	7960	7960	7960	0
168	20250103	171600	377324320	7960	7960	7960	7960	0
169	20250103	171500	377324320	7960	7960	7960	7960	0
170	20250103	171400	377324320	7960	7960	7960	7960	0
171	20250103	171300	377324320	7960	7960	7960	7960	0
172	20250103	171200	377324320	7960	7960	7960	7960	0
173	20250103	171100	377324320	7960	7960	7960	7960	0
174	20250103	171000	377324320	7960	7960	7960	7960	0
175	20250103	170900	377324320	7960	7960	7960	7960	0
176	20250103	170800	377324320	7960	7960	7960	7960	0
177	20250103	170700	377324320	7960	7960	7960	7960	0
178	20250103	170600	377324320	7960	7960	7960	7960	0
179	20250103	170500	377324320	7960	7960	7960	7960	0
180	20250103	170400	377324320	7960	7960	7960	7960	0
181	20250103	170300	377324320	7960	7960	7960	7960	0
182	20250103	170200	377324320	7960	7960	7960	7960	681
183	20250103	170100	377324320	7960	7960	7960	7960	0
184	20250103	170000	377324320	7960	7960	7960	7960	0
185	20250103	165900	377324320	7960	7960	7960	7960	0
186	20250103	165800	377324320	7960	7960	7960	7960	0
187	20250103	165700	377324320	7960	7960	7960	7960	0
188	20250103	165600	377324320	7960	7960	7960	7960	0
189	20250103	165500	377324320	7960	7960	7960	7960	0
190	20250103	165400	377324320	7960	7960	7960	7960	0
191	20250103	165300	377324320	7960	7960	7960	7960	0
192	20250103	165200	377324320	7960	7960	7960	7960	0
193	20250103	165100	377324320	7960	7960	7960	7960	0
194	20250103	165000	377324320	7960	7960	7960	7960	0
195	20250103	164900	377324320	7960	7960	7960	7960	0
196	20250103	164800	377324320	7960	7960	7960	7960	0
197	20250103	164700	377324320	7960	7960	7960	7960	0
198	20250103	164600	377324320	7960	7960	7960	7960	0
199	20250103	164500	377324320	7960	7960	7960	7960	0
200	20250103	164400	377324320	7960	7960	7960	7960	0
201	20250103	164300	377324320	7960	7960	7960	7960	0
202	20250103	164200	377324320	7960	7960	7960	7960	0
203	20250103	164100	377324320	7960	7960	7960	7960	0
204	20250103	164000	377324320	7960	7960	7960	7960	0
205	20250103	163900	377324320	7960	7960	7960	7960	0
206	20250103	163800	377324320	7960	7960	7960	7960	0
207	20250103	163700	377324320	7960	7960	7960	7960	0
208	20250103	163600	377324320	7960	7960	7960	7960	0
209	20250103	163500	377324320	7960	7960	7960	7960	0
210	20250103	163400	377324320	7960	7960	7960	7960	0
211	20250103	163300	377324320	7960	7960	7960	7960	0
212	20250103	163200	377324320	7960	7960	7960	7960	681
213	20250103	163100	377324320	7960	7960	7960	7960	0
214	20250103	163000	377324320	7960	7960	7960	7960	0
215	20250103	162900	377324320	7960	7960	7960	7960	0
216	20250103	162800	377324320	7960	7960	7960	7960	0
217	20250103	162700	377324320	7960	7960	7960	7960	0
218	20250103	162600	377324320	7960	7960	7960	7960	0
219	20250103	162500	377324320	7960	7960	7960	7960	0
220	20250103	162400	377324320	7960	7960	7960	7960	0
221	20250103	162300	377324320	7960	7960	7960	7960	0
222	20250103	162200	377324320	7960	7960	7960	7960	0
223	20250103	162100	377324320	7960	7960	7960	7960	0
224	20250103	162000	377324320	7960	7960	7960	7960	0
225	20250103	161900	377324320	7960	7960	7960	7960	0
226	20250103	161800	377324320	7960	7960	7960	7960	0
227	20250103	161700	377324320	7960	7960	7960	7960	0
228	20250103	161600	377324320	7960	7960	7960	7960	0
229	20250103	161500	377324320	7960	7960	7960	7960	0
230	20250103	161400	377324320	7960	7960	7960	7960	0
231	20250103	161300	377324320	7960	7960	7960	7960	0
232	20250103	161200	377324320	7960	7960	7960	7960	0
233	20250103	161100	377324320	7960	7960	7960	7960	0
234	20250103	161000	377324320	7960	7960	7960	7960	0
235	20250103	160900	377324320	7960	7960	7960	7960	0
236	20250103	160800	377324320	7960	7960	7960	7960	0
237	20250103	160700	377324320	7960	7960	7960	7960	0
238	20250103	160600	377324320	7960	7960	7960	7960	0
239	20250103	160500	377324320	7960	7960	7960	7960	0
240	20250103	160400	377324320	7960	7960	7960	7960	0
241	20250103	160300	377324320	7960	7960	7960	7960	0
242	20250103	160200	377324320	7960	7960	7960	7960	681
243	20250103	160100	377324320	7960	7960	7960	7960	0
244	20250103	160000	377324320	7960	7960	7960	7960	0
245	20250103	155900	377324320	7960	7960	7960	7960	0
246	20250103	155800	377324320	7960	7960	7960	7960	0
247	20250103	155700	377324320	7960	7960	7960	7960	0
248	20250103	155600	377324320	7960	7960	7960	7960	0
249	20250103	155500	377324320	7960	7960	7960	7960	0
250	20250103	155400	377324320	7960	7960	7960	7960	0
251	20250103	155300	377324320	7960	7960	7960	7960	0
252	20250103	155200	377324320	7960	7960	7960	7960	0
253	20250103	155100	377324320	7960	7960	7960	7960	0
254	20250103	155000	377324320	7960	7960	7960	7960	0
255	20250103	154900	377324320	7960	7960	7960	7960	0
256	20250103	154800	377324320	7960	7960	7960	7960	0
257	20250103	154700	377324320	7960	7960	7960	7960	0
258	20250103	154600	377324320	7960	7960	7960	7960	0
259	20250103	154500	377324320	7960	7960	7960	7960	0
260	20250103	154400	377324320	7960	7960	7960	7960	0
261	20250103	154300	377324320	7960	7960	7960	7960	0
262	20250103	154200	377324320	7960	7960	7960	7960	0
263	20250103	154100	377324320	7960	7960	7960	7960	0
264	20250103	154000	377324320	7960	7960	7960	7960	0
265	20250103	153900	377324320	7960	7960	7960	7960	0
266	20250103	153800	377324320	7960	7960	7960	7960	0
267	20250103	153700	377324320	7960	7960	7960	7960	0
268	20250103	153600	377324320	7960	7960	7960	7960	0
269	20250103	153500	377324320	7960	7960	7960	7960	0
270	20250103	153400	377324320	7960	7960	7960	7960	0
271	20250103	153300	377324320	7960	7960	7960	7960	0
272	20250103	153200	377324320	7960	7960	7960	7960	681
273	20250103	153100	377324320	7960	7960	7960	7960	0
274	20250103	153000	377324320	7960	7960	7960	7960	681
275	20250103	152900	371903560	7900	7900	7900	7900	0
276	20250103	152800	371903560	7900	7900	7900	7900	0
277	20250103	152700	371903560	7900	7900	7900	7900	0
278	20250103	152600	371903560	7900	7900	7900	7900	0
279	20250103	152500	371903560	7900	7900	7900	7900	0
280	20250103	152400	371903560	7900	7900	7900	7900	0
281	20250103	152300	371903560	7900	7900	7900	7900	0
282	20250103	152200	371903560	7900	7900	7900	7900	0
283	20250103	152100	371903560	7900	7900	7900	7900	0
284	20250103	152000	371903560	7900	7900	7900	7900	0
285	20250103	151900	371903560	7900	7910	7910	7890	383
286	20250103	151800	368879290	7900	7880	7900	7880	279
287	20250103	151700	366677610	7890	7880	7900	7880	227
288	20250103	151600	364887740	7880	7890	7910	7880	161
289	20250103	151500	363617830	7890	7880	7900	7880	335
290	20250103	151400	360976410	7880	7900	7900	7880	509
291	20250103	151300	356957710	7880	7890	7890	7880	1120
292	20250103	151200	348130910	7880	7880	7880	7880	163
293	20250103	151100	346846470	7880	7880	7880	7880	120
294	20250103	151000	345900870	7880	7880	7880	7880	1120
295	20250103	150900	337075270	7880	7880	7880	7880	121
296	20250103	150800	336121790	7910	7880	7910	7880	312
297	20250103	150700	333658480	7880	7890	7890	7880	241
298	20250103	150600	331758190	7890	7890	7890	7890	120
299	20250103	150500	330811390	7890	7890	7890	7890	120
300	20250103	150400	329864590	7920	7880	7920	7880	349
301	20250103	150300	327107830	7880	7880	7880	7880	120
302	20250103	150200	326162230	7900	7900	7900	7900	59
303	20250103	150100	325696130	7920	7910	7920	7880	249
304	20250103	150000	323730140	7880	7880	7880	7880	121
305	20250103	145900	322776660	7910	7890	7910	7890	240
306	20250103	145800	320881690	7880	7880	7880	7880	121
307	20250103	145700	319928210	7880	7880	7890	7880	321
308	20250103	145600	317397920	7890	7890	7890	7890	142
309	20250103	145500	316277540	7890	7890	7890	7890	121
310	20250103	145400	315322850	7890	7890	7890	7890	120
311	20250103	145300	314376050	7910	7890	7910	7890	510
312	20250103	145200	310345760	7900	7900	7900	7900	52
313	20250103	145100	309934960	7900	7900	7900	7900	120
314	20250103	145000	308986960	7900	7890	7900	7890	148
315	20250103	144900	307818960	7890	7900	7900	7890	158
316	20250103	144800	306571970	7900	7910	7910	7900	82
317	20250103	144700	305924160	7890	7900	7900	7890	241
318	20250103	144600	304021460	7920	7890	7920	7890	124
319	20250103	144500	303042980	7890	7900	7910	7890	252
320	20250103	144400	301052690	7890	7890	7910	7890	301
321	20250103	144300	298674620	7890	7890	7890	7890	352
322	20250103	144200	295897340	7890	7890	7890	7890	120
323	20250103	144100	294950540	7890	7890	7890	7890	121
324	20250103	144000	293995850	7890	7890	7890	7890	120
325	20250103	143900	293049050	7890	7920	7920	7890	301
326	20250103	143800	290668730	7890	7890	7890	7890	121
327	20250103	143700	289714040	7890	7890	7890	7890	240
328	20250103	143600	287820440	7900	7890	7900	7890	241
329	20250103	143500	285917750	7890	7890	7890	7890	120
330	20250103	143400	284970950	7900	7900	7900	7900	120
331	20250103	143300	284022950	7890	7890	7890	7890	120
332	20250103	143200	283076150	7910	7890	7910	7890	234
333	20250103	143100	281227610	7890	7890	7890	7890	120
334	20250103	143000	280280810	7890	7890	7890	7890	117
335	20250103	142900	279357680	7890	7890	7890	7890	655
336	20250103	142800	274189730	7890	7890	7890	7890	116
337	20250103	142700	273274490	7910	7890	7910	7890	369
338	20250103	142600	270358760	7890	7890	7890	7890	234
339	20250103	142500	268512500	7900	7900	7900	7900	117
340	20250103	142400	267588200	7900	7900	7900	7900	117
341	20250103	142300	266663900	7910	7900	7910	7900	175
342	20250103	142200	265280820	7900	7900	7900	7900	117
343	20250103	142100	264356520	7910	7910	7910	7910	311
344	20250103	142000	261896510	7910	7910	7910	7910	137
345	20250103	141900	260812840	7910	7910	7910	7910	117
346	20250103	141800	259887370	7910	7910	7910	7910	116
347	20250103	141700	258969810	7910	7910	7910	7910	117
348	20250103	141600	258044340	7910	7910	7910	7910	117
349	20250103	141500	257118870	7920	7930	7930	7920	448
350	20250103	141400	253570260	7930	7920	7930	7920	597
351	20250103	141300	248837220	7920	7920	7920	7920	117
352	20250103	141200	247910580	7920	7920	7920	7920	117
353	20250103	141100	246983940	7920	7930	7930	7920	118
354	20250103	141000	246049370	7930	7920	7930	7920	119
355	20250103	140900	245106870	7910	7910	7910	7910	117
356	20250103	140800	244181400	7910	7900	7910	7900	201
357	20250103	140700	242592340	7900	7900	7900	7900	117
358	20250103	140600	241668040	7900	7900	7920	7900	326
359	20250103	140500	239092460	7900	7920	7930	7900	593
360	20250103	140400	234397040	7920	7900	7920	7900	361
361	20250103	140300	231541200	7900	7900	7900	7900	117
362	20250103	140200	230616900	7900	7900	7900	7900	117
363	20250103	140100	229692600	7910	7920	7920	7910	113
364	20250103	140000	228798710	7910	7910	7910	7910	117
365	20250103	135900	227873240	7910	7910	7910	7910	451
366	20250103	135800	224305830	7920	7910	7920	7910	128
367	20250103	135700	223293230	7920	7920	7920	7920	100
368	20250103	135600	222501230	7920	7920	7920	7920	117
369	20250103	135500	221574590	7920	7930	7950	7920	2237
370	20250103	135400	203856290	7950	7930	7950	7930	120
371	20250103	135300	202904630	7930	7930	7930	7930	117
372	20250103	135200	201976820	7930	7930	7930	7930	117
373	20250103	135100	201049010	7930	7930	7930	7930	117
374	20250103	135000	200121200	7930	7930	7930	7930	117
375	20250103	134900	199193390	7930	7940	7940	7930	1372
376	20250103	134800	188300880	7940	7940	7940	7940	218
377	20250103	134700	186569960	7940	7940	7940	7940	117
378	20250103	134600	185640980	7950	7950	7950	7950	8
379	20250103	134500	185577380	7950	7950	7950	7950	0
380	20250103	134400	185577380	7950	7950	7950	7950	0
381	20250103	134300	185577380	7950	7960	7960	7950	182
382	20250103	134200	184130430	7950	7950	7950	7950	30
383	20250103	134100	183891930	7960	7960	7960	7960	2
384	20250103	134000	183876010	7950	7950	7950	7950	0
385	20250103	133900	183876010	7950	7950	7950	7950	25
386	20250103	133800	183677260	7950	7950	7950	7950	230
387	20250103	133700	181848760	7970	7970	7970	7970	0
388	20250103	133600	181848760	7970	7970	7970	7970	0
389	20250103	133500	181848760	7970	7970	7970	7970	3
390	20250103	133400	181824850	7950	7950	7950	7950	10
391	20250103	133300	181745350	7970	7970	7970	7970	0
392	20250103	133200	181745350	7970	7970	7970	7970	0
393	20250103	133100	181745350	7970	7970	7970	7970	2
394	20250103	133000	181729410	7960	7960	7960	7960	0
395	20250103	132900	181729410	7960	7960	7960	7960	0
396	20250103	132800	181729410	7960	7960	7960	7960	96
397	20250103	132700	180965250	7960	7960	7960	7960	0
398	20250103	132600	180965250	7960	7960	7960	7960	0
399	20250103	132500	180965250	7960	7960	7960	7960	0
400	20250103	132400	180965250	7960	7960	7960	7960	211
401	20250103	132300	179285690	7960	7960	7960	7960	380
402	20250103	132200	176260890	7960	7960	7960	7960	5
403	20250103	132100	176221090	7960	7960	7960	7960	15
404	20250103	132000	176101690	7960	7960	7960	7960	0
405	20250103	131900	176101690	7960	7960	7960	7960	43
406	20250103	131800	175759410	7970	7970	7970	7970	0
407	20250103	131700	175759410	7970	7970	7970	7970	6
408	20250103	131600	175711590	7970	7970	7970	7970	0
409	20250103	131500	175711590	7970	7970	7970	7970	0
410	20250103	131400	175711590	7970	7970	7970	7970	0
411	20250103	131300	175711590	7970	7970	7970	7970	0
412	20250103	131200	175711590	7970	7970	7970	7970	0
413	20250103	131100	175711590	7970	7970	7970	7970	21
414	20250103	131000	175544220	7970	7980	7980	7970	14
415	20250103	130900	175432510	7970	7970	7970	7970	0
416	20250103	130800	175432510	7970	7970	7970	7970	0
417	20250103	130700	175432510	7970	7970	7970	7970	0
418	20250103	130600	175432510	7970	7970	7970	7970	0
419	20250103	130500	175432510	7970	7970	7970	7970	104
420	20250103	130400	174603630	7980	7980	7980	7980	1
421	20250103	130300	174595650	7980	7980	7980	7980	0
422	20250103	130200	174595650	7980	7980	7980	7980	0
423	20250103	130100	174595650	7980	7970	7980	7970	454
424	20250103	130000	170975270	7960	7960	7960	7960	0
425	20250103	125900	170975270	7960	7960	7960	7960	0
426	20250103	125800	170975270	7960	7960	7960	7960	112
427	20250103	125700	170083750	7960	7960	7960	7960	300
428	20250103	125600	167695750	7980	7980	7980	7980	0
429	20250103	125500	167695750	7980	7980	7980	7980	0
430	20250103	125400	167695750	7980	7980	7980	7980	1
431	20250103	125300	167687770	7980	7970	7980	7970	125
432	20250103	125200	166691340	7970	7970	7980	7960	598
433	20250103	125100	161925120	7960	7960	7960	7960	81
434	20250103	125000	161280360	7960	7960	7960	7960	0
435	20250103	124900	161280360	7960	7950	7960	7950	356
436	20250103	124800	158448650	7930	7950	7950	7930	1016
437	20250103	124700	150385630	7960	7960	7960	7960	1
438	20250103	124600	150377670	7950	7950	7950	7950	0
439	20250103	124500	150377670	7950	7950	7950	7950	0
440	20250103	124400	150377670	7950	7950	7950	7950	0
441	20250103	124300	150377670	7950	7950	7950	7950	0
442	20250103	124200	150377670	7950	7950	7950	7950	0
443	20250103	124100	150377670	7950	7950	7950	7950	108
444	20250103	124000	149519070	7950	7950	7950	7950	0
445	20250103	123900	149519070	7950	7950	7950	7950	1
446	20250103	123800	149511120	7970	7970	7970	7970	0
447	20250103	123700	149511120	7970	7970	7970	7970	5
448	20250103	123600	149471270	7970	7970	7970	7970	0
449	20250103	123500	149471270	7970	7970	7970	7970	0
450	20250103	123400	149471270	7970	7970	7970	7970	3
451	20250103	123300	149447360	7960	7960	7960	7960	0
452	20250103	123200	149447360	7960	7960	7960	7960	0
453	20250103	123100	149447360	7960	7960	7960	7960	306
454	20250103	123000	147011600	7950	7940	7950	7940	126
455	20250103	122900	146010190	7940	7950	7950	7940	1200
456	20250103	122800	136474110	7960	7960	7960	7960	364
457	20250103	122700	133576670	7960	7960	7960	7960	6
458	20250103	122600	133528910	7960	7960	7960	7960	0
459	20250103	122500	133528910	7960	7960	7960	7960	53
460	20250103	122400	133107030	7950	7960	7960	7950	28
461	20250103	122300	132884420	7960	7960	7960	7960	0
462	20250103	122200	132884420	7960	7960	7960	7960	0
463	20250103	122100	132884420	7960	7960	7960	7960	1
464	20250103	122000	132876460	7960	7960	7960	7960	4
465	20250103	121900	132844620	7960	7960	7960	7960	0
466	20250103	121800	132844620	7960	7960	7960	7960	194
467	20250103	121700	131300380	7960	7960	7960	7960	2
468	20250103	121600	131284460	7970	7970	7970	7970	1
469	20250103	121500	131276490	7960	7960	7960	7960	26
470	20250103	121400	131069530	7960	7960	7960	7960	1
471	20250103	121300	131061570	7960	7960	7960	7960	5
472	20250103	121200	131021770	7970	7960	7970	7960	2
473	20250103	121100	131005840	7970	7970	7970	7970	0
474	20250103	121000	131005840	7970	7960	7970	7960	303
475	20250103	120900	128591430	7960	7950	7960	7950	353
476	20250103	120800	125783530	7950	7950	7950	7950	1
477	20250103	120700	125775580	7950	7940	7950	7940	238
478	20250103	120600	123883860	7930	7930	7930	7930	0
479	20250103	120500	123883860	7930	7930	7930	7930	0
480	20250103	120400	123883860	7930	7940	7940	7930	101
481	20250103	120300	123082080	7930	7940	7950	7930	45
482	20250103	120200	122724840	7950	7950	7950	7950	0
483	20250103	120100	122724840	7950	7950	7950	7950	0
484	20250103	120000	122724840	7950	7950	7950	7950	1
485	20250103	115900	122716890	7940	7940	7940	7940	40
486	20250103	115800	122399290	7940	7940	7940	7940	127
487	20250103	115700	121390910	7930	7930	7930	7930	0
488	20250103	115600	121390910	7930	7930	7930	7930	19
489	20250103	115500	121240240	7930	7930	7930	7930	20
490	20250103	115400	121081640	7940	7940	7940	7940	40
491	20250103	115300	120764040	7940	7950	7950	7940	6
492	20250103	115200	120716390	7940	7940	7940	7940	0
493	20250103	115100	120716390	7940	7940	7940	7940	0
494	20250103	115000	120716390	7940	7940	7940	7940	0
495	20250103	114900	120716390	7940	7940	7940	7940	0
496	20250103	114800	120716390	7940	7940	7940	7940	1
497	20250103	114700	120708450	7950	7950	7950	7950	0
498	20250103	114600	120708450	7950	7950	7950	7950	0
499	20250103	114500	120708450	7950	7950	7950	7950	3
500	20250103	114400	120684600	7940	7940	7940	7940	0
501	20250103	114300	120684600	7940	7940	7940	7940	73
502	20250103	114200	120104980	7940	7940	7940	7940	0
503	20250103	114100	120104980	7940	7940	7940	7940	1
504	20250103	114000	120097040	7930	7930	7930	7930	0
505	20250103	113900	120097040	7930	7930	7930	7930	150
506	20250103	113800	118907540	7930	7930	7930	7930	0
507	20250103	113700	118907540	7930	7930	7930	7930	0
508	20250103	113600	118907540	7930	7930	7930	7930	1
509	20250103	113500	118899610	7930	7930	7930	7930	0
510	20250103	113400	118899610	7930	7930	7930	7930	50
511	20250103	113300	118503110	7930	7930	7930	7930	0
512	20250103	113200	118503110	7930	7930	7930	7930	2
513	20250103	113100	118487250	7930	7930	7930	7930	0
514	20250103	113000	118487250	7930	7930	7930	7930	3
515	20250103	112900	118463460	7930	7920	7930	7920	2
516	20250103	112800	118447610	7930	7940	7940	7930	12
517	20250103	112700	118352440	7940	7940	7940	7940	0
518	20250103	112600	118352440	7940	7940	7940	7940	4
519	20250103	112500	118320680	7950	7950	7950	7950	50
520	20250103	112400	117923180	7950	7950	7950	7950	0
521	20250103	112300	117923180	7950	7950	7950	7950	251
522	20250103	112200	115927730	7950	7950	7950	7950	0
523	20250103	112100	115927730	7950	7950	7950	7950	0
524	20250103	112000	115927730	7950	7950	7950	7950	1
525	20250103	111900	115919780	7950	7920	7950	7920	1238
526	20250103	111800	106095670	7930	7930	7930	7930	5
527	20250103	111700	106056020	7920	7920	7920	7920	0
528	20250103	111600	106056020	7920	7920	7920	7920	115
529	20250103	111500	105145220	7920	7920	7920	7920	2
530	20250103	111400	105129380	7920	7920	7920	7920	0
531	20250103	111300	105129380	7920	7930	7930	7920	2
532	20250103	111200	105113530	7920	7920	7920	7920	43
533	20250103	111100	104772970	7920	7920	7920	7920	4
534	20250103	111000	104741290	7920	7920	7920	7920	121
535	20250103	110900	103782970	7920	7920	7920	7920	0
536	20250103	110800	103782970	7920	7920	7920	7920	0
537	20250103	110700	103782970	7920	7930	7930	7920	283
538	20250103	110600	101539610	7930	7930	7930	7930	0
539	20250103	110500	101539610	7930	7930	7930	7930	1
540	20250103	110400	101531680	7930	7930	7930	7930	0
541	20250103	110300	101531680	7930	7930	7930	7930	0
542	20250103	110200	101531680	7930	7920	7930	7920	2709
543	20250103	110100	80074400	7890	7900	7900	7890	35
544	20250103	110000	79798230	7920	7920	7920	7920	0
545	20250103	105900	79798230	7920	7920	7920	7920	0
546	20250103	105800	79798230	7920	7920	7920	7920	0
547	20250103	105700	79798230	7920	7920	7920	7920	1
548	20250103	105600	79790310	7910	7910	7910	7910	0
549	20250103	105500	79790310	7910	7910	7910	7910	0
550	20250103	105400	79790310	7910	7910	7910	7910	1
551	20250103	105300	79782400	7910	7910	7910	7910	0
552	20250103	105200	79782400	7910	7910	7910	7910	0
553	20250103	105100	79782400	7910	7890	7910	7890	38
554	20250103	105000	79482210	7890	7890	7890	7890	0
555	20250103	104900	79482210	7890	7890	7890	7890	2
556	20250103	104800	79466430	7870	7870	7870	7870	10
557	20250103	104700	79387730	7870	7870	7870	7870	0
558	20250103	104600	79387730	7870	7870	7870	7870	3
559	20250103	104500	79364120	7890	7890	7890	7890	42
560	20250103	104400	79032740	7880	7880	7880	7880	0
561	20250103	104300	79032740	7880	7880	7880	7880	0
562	20250103	104200	79032740	7880	7880	7880	7880	273
563	20250103	104100	76881500	7890	7900	7900	7890	1460
564	20250103	104000	65350970	7920	7920	7920	7920	1
565	20250103	103900	65343050	7900	7910	7910	7900	1609
566	20250103	103800	52618790	7920	7920	7920	7920	0
567	20250103	103700	52618790	7920	7920	7920	7920	0
568	20250103	103600	52618790	7920	7910	7920	7910	62
569	20250103	103500	52128340	7910	7910	7910	7910	17
570	20250103	103400	51993870	7920	7920	7920	7920	0
571	20250103	103300	51993870	7920	7920	7920	7920	0
572	20250103	103200	51993870	7920	7920	7920	7920	0
573	20250103	103100	51993870	7920	7920	7920	7920	0
574	20250103	103000	51993870	7920	7920	7920	7910	96
575	20250103	102900	51234450	7940	7940	7940	7940	0
576	20250103	102800	51234450	7940	7910	7940	7910	45
577	20250103	102700	50878470	7910	7930	7930	7910	275
578	20250103	102600	48698640	7920	7920	7920	7920	0
579	20250103	102500	48698640	7920	7920	7920	7920	0
580	20250103	102400	48698640	7920	7920	7920	7920	35
581	20250103	102300	48421440	7910	7910	7910	7910	0
582	20250103	102200	48421440	7910	7920	7920	7910	120
583	20250103	102100	47471220	7940	7940	7940	7940	0
584	20250103	102000	47471220	7940	7940	7940	7940	1
585	20250103	101900	47463280	7910	7920	7940	7910	81
586	20250103	101800	46821200	7910	7910	7910	7910	0
587	20250103	101700	46821200	7910	7910	7910	7910	6
588	20250103	101600	46773740	7910	7910	7910	7910	0
589	20250103	101500	46773740	7910	7910	7910	7910	0
590	20250103	101400	46773740	7910	7910	7910	7910	0
591	20250103	101300	46773740	7910	7930	7940	7910	147
592	20250103	101200	45607260	7940	7940	7940	7940	3
593	20250103	101100	45583440	7910	7910	7910	7910	0
594	20250103	101000	45583440	7910	7910	7910	7910	60
595	20250103	100900	45108840	7930	7920	7930	7920	10
596	20250103	100800	45029550	7920	7920	7920	7920	0
597	20250103	100700	45029550	7920	7920	7920	7920	0
598	20250103	100600	45029550	7920	7920	7920	7920	0
599	20250103	100500	45029550	7920	7920	7920	7920	1
600	20250103	100400	45021630	7920	7920	7920	7920	1
601	20250103	100300	45013710	7910	7910	7910	7910	0
602	20250103	100200	45013710	7910	7910	7910	7910	5
603	20250103	100100	44974160	7910	7910	7910	7900	563
604	20250103	100000	40524420	7900	7900	7900	7900	0
605	20250103	095900	40524420	7900	7900	7900	7900	0
606	20250103	095800	40524420	7900	7910	7910	7900	182
607	20250103	095700	39086500	7900	7900	7900	7900	0
608	20250103	095600	39086500	7900	7910	7910	7900	14
609	20250103	095500	38975890	7900	7900	7900	7900	19
610	20250103	095400	38825790	7900	7900	7900	7900	0
611	20250103	095300	38825790	7900	7900	7900	7900	2
612	20250103	095200	38809990	7900	7910	7910	7900	48
613	20250103	095100	38430540	7910	7910	7910	7910	50
614	20250103	095000	38035040	7910	7910	7910	7910	27
615	20250103	094900	37821470	7910	7910	7910	7910	97
616	20250103	094800	37054200	7910	7920	7920	7900	635
617	20250103	094700	32032110	7920	7920	7920	7920	76
618	20250103	094600	31430190	7920	7940	7940	7920	320
619	20250103	094500	28892240	7930	7920	7930	7920	28
620	20250103	094400	28670230	7920	7930	7930	7920	2
621	20250103	094300	28654380	7940	7940	7940	7940	3
622	20250103	094200	28630560	7940	7940	7940	7940	0
623	20250103	094100	28630560	7940	7940	7940	7940	10
624	20250103	094000	28551160	7940	7940	7940	7940	1
625	20250103	093900	28543220	7940	7940	7940	7940	5
626	20250103	093800	28503520	7920	7920	7920	7920	0
627	20250103	093700	28503520	7920	7920	7920	7920	0
628	20250103	093600	28503520	7920	7930	7930	7920	99
629	20250103	093500	27718610	7920	7920	7920	7920	0
630	20250103	093400	27718610	7920	7930	7940	7920	408
631	20250103	093300	24480010	7930	7930	7930	7930	100
632	20250103	093200	23687010	7930	7930	7930	7930	2
633	20250103	093100	23671150	7920	7920	7920	7920	1
634	20250103	093000	23663230	7930	7930	7930	7930	71
635	20250103	092900	23100200	7900	7900	7900	7900	0
636	20250103	092800	23100200	7900	7900	7900	7900	0
637	20250103	092700	23100200	7900	7900	7900	7900	0
638	20250103	092600	23100200	7900	7900	7900	7900	0
639	20250103	092500	23100200	7900	7910	7910	7900	61
640	20250103	092400	22618290	7940	7910	7940	7910	22
641	20250103	092300	22444240	7900	7900	7900	7900	0
642	20250103	092200	22444240	7900	7940	7940	7900	654
643	20250103	092100	17271180	7930	7930	7930	7930	0
644	20250103	092000	17271180	7930	7940	7940	7930	120
645	20250103	091900	16319540	7960	7950	7960	7950	160
646	20250103	091800	15046990	7960	7960	7960	7960	2
647	20250103	091700	15031070	7960	7960	7960	7960	0
648	20250103	091600	15031070	7960	7970	7970	7960	530
649	20250103	091500	10807260	7970	7970	7970	7970	20
650	20250103	091400	10647860	7980	7970	7980	7970	176
651	20250103	091300	9244930	7970	7970	7970	7970	53
652	20250103	091200	8822520	7970	7970	7970	7970	12
653	20250103	091100	8726880	7940	7940	7940	7940	0
654	20250103	091000	8726880	7940	7940	7940	7940	177
655	20250103	090900	7321500	7940	7940	7940	7940	2
656	20250103	090800	7305620	7940	7940	7940	7940	1
657	20250103	090700	7297680	7940	7940	7940	7940	0
658	20250103	090600	7297680	7940	7940	7950	7940	382
659	20250103	090500	4261030	7920	7920	7920	7920	0
660	20250103	090400	4261030	7920	7940	7940	7920	8
661	20250103	090300	4197650	7900	7900	7900	7900	56
662	20250103	090200	3755250	7900	7900	7900	7900	18
663	20250103	090100	3613050	7900	7900	7900	7900	72
664	20250103	090000	3044250	7900	7910	7910	7900	377