KissMeData/051370/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	193400	420830970	9690	9690	9690	9690	1606
3	20250109	193300	420830970	9690	9690	9690	9690	0
4	20250109	193200	420830970	9690	9690	9690	9690	0
5	20250109	193100	420830970	9690	9690	9690	9690	0
6	20250109	193000	420830970	9690	9690	9690	9690	0
7	20250109	192900	420830970	9690	9690	9690	9690	0
8	20250109	192800	420830970	9690	9690	9690	9690	0
9	20250109	192700	420830970	9690	9690	9690	9690	0
10	20250109	192600	420830970	9690	9690	9690	9690	0
11	20250109	192500	420830970	9690	9690	9690	9690	0
12	20250109	192400	420830970	9690	9690	9690	9690	0
13	20250109	192300	420830970	9690	9690	9690	9690	0
14	20250109	192200	420830970	9690	9690	9690	9690	0
15	20250109	192100	420830970	9690	9690	9690	9690	0
16	20250109	192000	420830970	9690	9690	9690	9690	0
17	20250109	191900	420830970	9690	9690	9690	9690	0
18	20250109	191800	420830970	9690	9690	9690	9690	0
19	20250109	191700	420830970	9690	9690	9690	9690	0
20	20250109	191600	420830970	9690	9690	9690	9690	0
21	20250109	191500	420830970	9690	9690	9690	9690	0
22	20250109	191400	420830970	9690	9690	9690	9690	0
23	20250109	191300	420830970	9690	9690	9690	9690	0
24	20250109	191200	420830970	9690	9690	9690	9690	0
25	20250109	191100	420830970	9690	9690	9690	9690	0
26	20250109	191000	420830970	9690	9690	9690	9690	0
27	20250109	190900	420830970	9690	9690	9690	9690	0
28	20250109	190800	420830970	9690	9690	9690	9690	0
29	20250109	190700	420830970	9690	9690	9690	9690	0
30	20250109	190600	420830970	9690	9690	9690	9690	0
31	20250109	190500	420830970	9690	9690	9690	9690	0
32	20250109	190400	420830970	9690	9690	9690	9690	1606
33	20250109	190300	420830970	9690	9690	9690	9690	0
34	20250109	190200	420830970	9690	9690	9690	9690	0
35	20250109	190100	420830970	9690	9690	9690	9690	0
36	20250109	190000	420830970	9690	9690	9690	9690	0
37	20250109	185900	420830970	9690	9690	9690	9690	0
38	20250109	185800	420830970	9690	9690	9690	9690	0
39	20250109	185700	420830970	9690	9690	9690	9690	0
40	20250109	185600	420830970	9690	9690	9690	9690	0
41	20250109	185500	420830970	9690	9690	9690	9690	0
42	20250109	185400	420830970	9690	9690	9690	9690	0
43	20250109	185300	420830970	9690	9690	9690	9690	0
44	20250109	185200	420830970	9690	9690	9690	9690	0
45	20250109	185100	420830970	9690	9690	9690	9690	0
46	20250109	185000	420830970	9690	9690	9690	9690	0
47	20250109	184900	420830970	9690	9690	9690	9690	0
48	20250109	184800	420830970	9690	9690	9690	9690	0
49	20250109	184700	420830970	9690	9690	9690	9690	0
50	20250109	184600	420830970	9690	9690	9690	9690	0
51	20250109	184500	420830970	9690	9690	9690	9690	0
52	20250109	184400	420830970	9690	9690	9690	9690	0
53	20250109	184300	420830970	9690	9690	9690	9690	0
54	20250109	184200	420830970	9690	9690	9690	9690	0
55	20250109	184100	420830970	9690	9690	9690	9690	0
56	20250109	184000	420830970	9690	9690	9690	9690	0
57	20250109	183900	420830970	9690	9690	9690	9690	0
58	20250109	183800	420830970	9690	9690	9690	9690	0
59	20250109	183700	420830970	9690	9690	9690	9690	0
60	20250109	183600	420830970	9690	9690	9690	9690	0
61	20250109	183500	420830970	9690	9690	9690	9690	0
62	20250109	183400	420830970	9690	9690	9690	9690	1606
63	20250109	183300	420830970	9690	9690	9690	9690	0
64	20250109	183200	420830970	9690	9690	9690	9690	0
65	20250109	183100	420830970	9690	9690	9690	9690	0
66	20250109	183000	420830970	9690	9690	9690	9690	0
67	20250109	182900	420830970	9690	9690	9690	9690	0
68	20250109	182800	420830970	9690	9690	9690	9690	0
69	20250109	182700	420830970	9690	9690	9690	9690	0
70	20250109	182600	420830970	9690	9690	9690	9690	0
71	20250109	182500	420830970	9690	9690	9690	9690	0
72	20250109	182400	420830970	9690	9690	9690	9690	0
73	20250109	182300	420830970	9690	9690	9690	9690	0
74	20250109	182200	420830970	9690	9690	9690	9690	0
75	20250109	182100	420830970	9690	9690	9690	9690	0
76	20250109	182000	420830970	9690	9690	9690	9690	0
77	20250109	181900	420830970	9690	9690	9690	9690	0
78	20250109	181800	420830970	9690	9690	9690	9690	0
79	20250109	181700	420830970	9690	9690	9690	9690	0
80	20250109	181600	420830970	9690	9690	9690	9690	0
81	20250109	181500	420830970	9690	9690	9690	9690	0
82	20250109	181400	420830970	9690	9690	9690	9690	0
83	20250109	181300	420830970	9690	9690	9690	9690	0
84	20250109	181200	420830970	9690	9690	9690	9690	0
85	20250109	181100	420830970	9690	9690	9690	9690	0
86	20250109	181000	420830970	9690	9690	9690	9690	0
87	20250109	180900	420830970	9690	9690	9690	9690	0
88	20250109	180800	420830970	9690	9690	9690	9690	0
89	20250109	180700	420830970	9690	9690	9690	9690	0
90	20250109	180600	420830970	9690	9690	9690	9690	0
91	20250109	180500	420830970	9690	9690	9690	9690	0
92	20250109	180400	420830970	9690	9690	9690	9690	1606
93	20250109	180300	420830970	9690	9690	9690	9690	0
94	20250109	180200	420830970	9690	9690	9690	9690	0
95	20250109	180100	420830970	9690	9690	9690	9690	0
96	20250109	180000	420830970	9690	9690	9690	9690	0
97	20250109	175900	420830970	9690	9690	9690	9690	0
98	20250109	175800	420830970	9690	9690	9690	9690	0
99	20250109	175700	420830970	9690	9690	9690	9690	0
100	20250109	175600	420830970	9690	9690	9690	9690	0
101	20250109	175500	420830970	9690	9690	9690	9690	0
102	20250109	175400	420830970	9690	9690	9690	9690	0
103	20250109	175300	420830970	9690	9690	9690	9690	0
104	20250109	175200	420830970	9690	9690	9690	9690	0
105	20250109	175100	420830970	9690	9690	9690	9690	0
106	20250109	175000	420830970	9690	9690	9690	9690	0
107	20250109	174900	420830970	9690	9690	9690	9690	0
108	20250109	174800	420830970	9690	9690	9690	9690	0
109	20250109	174700	420830970	9690	9690	9690	9690	0
110	20250109	174600	420830970	9690	9690	9690	9690	0
111	20250109	174500	420830970	9690	9690	9690	9690	0
112	20250109	174400	420830970	9690	9690	9690	9690	0
113	20250109	174300	420830970	9690	9690	9690	9690	0
114	20250109	174200	420830970	9690	9690	9690	9690	0
115	20250109	174100	420830970	9690	9690	9690	9690	0
116	20250109	174000	420830970	9690	9690	9690	9690	0
117	20250109	173900	420830970	9690	9690	9690	9690	0
118	20250109	173800	420830970	9690	9690	9690	9690	0
119	20250109	173700	420830970	9690	9690	9690	9690	0
120	20250109	173600	420830970	9690	9690	9690	9690	0
121	20250109	173500	420830970	9690	9690	9690	9690	0
122	20250109	173400	420830970	9690	9690	9690	9690	1606
123	20250109	173300	420830970	9690	9690	9690	9690	0
124	20250109	173200	420830970	9690	9690	9690	9690	0
125	20250109	173100	420830970	9690	9690	9690	9690	0
126	20250109	173000	420830970	9690	9690	9690	9690	0
127	20250109	172900	420830970	9690	9690	9690	9690	0
128	20250109	172800	420830970	9690	9690	9690	9690	0
129	20250109	172700	420830970	9690	9690	9690	9690	0
130	20250109	172600	420830970	9690	9690	9690	9690	0
131	20250109	172500	420830970	9690	9690	9690	9690	0
132	20250109	172400	420830970	9690	9690	9690	9690	0
133	20250109	172300	420830970	9690	9690	9690	9690	0
134	20250109	172200	420830970	9690	9690	9690	9690	0
135	20250109	172100	420830970	9690	9690	9690	9690	0
136	20250109	172000	420830970	9690	9690	9690	9690	0
137	20250109	171900	420830970	9690	9690	9690	9690	0
138	20250109	171800	420830970	9690	9690	9690	9690	0
139	20250109	171700	420830970	9690	9690	9690	9690	0
140	20250109	171600	420830970	9690	9690	9690	9690	0
141	20250109	171500	420830970	9690	9690	9690	9690	0
142	20250109	171400	420830970	9690	9690	9690	9690	0
143	20250109	171300	420830970	9690	9690	9690	9690	0
144	20250109	171200	420830970	9690	9690	9690	9690	0
145	20250109	171100	420830970	9690	9690	9690	9690	0
146	20250109	171000	420830970	9690	9690	9690	9690	0
147	20250109	170900	420830970	9690	9690	9690	9690	0
148	20250109	170800	420830970	9690	9690	9690	9690	0
149	20250109	170700	420830970	9690	9690	9690	9690	0
150	20250109	170600	420830970	9690	9690	9690	9690	0
151	20250109	170500	420830970	9690	9690	9690	9690	0
152	20250109	170400	420830970	9690	9690	9690	9690	1606
153	20250109	170300	420830970	9690	9690	9690	9690	0
154	20250109	170200	420830970	9690	9690	9690	9690	0
155	20250109	170100	420830970	9690	9690	9690	9690	0
156	20250109	170000	420830970	9690	9690	9690	9690	0
157	20250109	165900	420830970	9690	9690	9690	9690	0
158	20250109	165800	420830970	9690	9690	9690	9690	0
159	20250109	165700	420830970	9690	9690	9690	9690	0
160	20250109	165600	420830970	9690	9690	9690	9690	0
161	20250109	165500	420830970	9690	9690	9690	9690	0
162	20250109	165400	420830970	9690	9690	9690	9690	0
163	20250109	165300	420830970	9690	9690	9690	9690	0
164	20250109	165200	420830970	9690	9690	9690	9690	0
165	20250109	165100	420830970	9690	9690	9690	9690	0
166	20250109	165000	420830970	9690	9690	9690	9690	0
167	20250109	164900	420830970	9690	9690	9690	9690	0
168	20250109	164800	420830970	9690	9690	9690	9690	0
169	20250109	164700	420830970	9690	9690	9690	9690	0
170	20250109	164600	420830970	9690	9690	9690	9690	0
171	20250109	164500	420830970	9690	9690	9690	9690	0
172	20250109	164400	420830970	9690	9690	9690	9690	0
173	20250109	164300	420830970	9690	9690	9690	9690	0
174	20250109	164200	420830970	9690	9690	9690	9690	0
175	20250109	164100	420830970	9690	9690	9690	9690	0
176	20250109	164000	420830970	9690	9690	9690	9690	0
177	20250109	163900	420830970	9690	9690	9690	9690	0
178	20250109	163800	420830970	9690	9690	9690	9690	0
179	20250109	163700	420830970	9690	9690	9690	9690	0
180	20250109	163600	420830970	9690	9690	9690	9690	0
181	20250109	163500	420830970	9690	9690	9690	9690	0
182	20250109	163400	420830970	9690	9690	9690	9690	1606
183	20250109	163300	420830970	9690	9690	9690	9690	0
184	20250109	163200	420830970	9690	9690	9690	9690	0
185	20250109	163100	420830970	9690	9690	9690	9690	0
186	20250109	163000	420830970	9690	9690	9690	9690	0
187	20250109	162900	420830970	9690	9690	9690	9690	0
188	20250109	162800	420830970	9690	9690	9690	9690	0
189	20250109	162700	420830970	9690	9690	9690	9690	0
190	20250109	162600	420830970	9690	9690	9690	9690	0
191	20250109	162500	420830970	9690	9690	9690	9690	0
192	20250109	162400	420830970	9690	9690	9690	9690	0
193	20250109	162300	420830970	9690	9690	9690	9690	0
194	20250109	162200	420830970	9690	9690	9690	9690	0
195	20250109	162100	420830970	9690	9690	9690	9690	0
196	20250109	162000	420830970	9690	9690	9690	9690	0
197	20250109	161900	420830970	9690	9690	9690	9690	0
198	20250109	161800	420830970	9690	9690	9690	9690	0
199	20250109	161700	420830970	9690	9690	9690	9690	0
200	20250109	161600	420830970	9690	9690	9690	9690	0
201	20250109	161500	420830970	9690	9690	9690	9690	0
202	20250109	161400	420830970	9690	9690	9690	9690	0
203	20250109	161300	420830970	9690	9690	9690	9690	0
204	20250109	161200	420830970	9690	9690	9690	9690	0
205	20250109	161100	420830970	9690	9690	9690	9690	0
206	20250109	161000	420830970	9690	9690	9690	9690	0
207	20250109	160900	420830970	9690	9690	9690	9690	0
208	20250109	160800	420830970	9690	9690	9690	9690	0
209	20250109	160700	420830970	9690	9690	9690	9690	0
210	20250109	160600	420830970	9690	9690	9690	9690	0
211	20250109	160500	420830970	9690	9690	9690	9690	0
212	20250109	160400	420830970	9690	9690	9690	9690	1606
213	20250109	160300	420830970	9690	9690	9690	9690	0
214	20250109	160200	420830970	9690	9690	9690	9690	0
215	20250109	160100	420830970	9690	9690	9690	9690	0
216	20250109	160000	420830970	9690	9690	9690	9690	0
217	20250109	155900	420830970	9690	9690	9690	9690	0
218	20250109	155800	420830970	9690	9690	9690	9690	0
219	20250109	155700	420830970	9690	9690	9690	9690	0
220	20250109	155600	420830970	9690	9690	9690	9690	0
221	20250109	155500	420830970	9690	9690	9690	9690	0
222	20250109	155400	420830970	9690	9690	9690	9690	0
223	20250109	155300	420830970	9690	9690	9690	9690	0
224	20250109	155200	420830970	9690	9690	9690	9690	0
225	20250109	155100	420830970	9690	9690	9690	9690	0
226	20250109	155000	420830970	9690	9690	9690	9690	0
227	20250109	154900	420830970	9690	9690	9690	9690	0
228	20250109	154800	420830970	9690	9690	9690	9690	0
229	20250109	154700	420830970	9690	9690	9690	9690	0
230	20250109	154600	420830970	9690	9690	9690	9690	0
231	20250109	154500	420830970	9690	9690	9690	9690	0
232	20250109	154400	420830970	9690	9690	9690	9690	0
233	20250109	154300	420830970	9690	9690	9690	9690	0
234	20250109	154200	420830970	9690	9690	9690	9690	0
235	20250109	154100	420830970	9690	9690	9690	9690	0
236	20250109	154000	420830970	9690	9690	9690	9690	0
237	20250109	153900	420830970	9690	9690	9690	9690	0
238	20250109	153800	420830970	9690	9690	9690	9690	0
239	20250109	153700	420830970	9690	9690	9690	9690	0
240	20250109	153600	420830970	9690	9690	9690	9690	0
241	20250109	153500	420830970	9690	9690	9690	9690	0
242	20250109	153400	420830970	9690	9690	9690	9690	1606
243	20250109	153300	420830970	9690	9690	9690	9690	0
244	20250109	153200	420830970	9690	9690	9690	9690	0
245	20250109	153100	420830970	9690	9690	9690	9690	0
246	20250109	153000	420830970	9690	9690	9690	9690	1606
247	20250109	152900	405268830	9690	9690	9690	9690	0
248	20250109	152800	405268830	9690	9690	9690	9690	0
249	20250109	152700	405268830	9690	9690	9690	9690	0
250	20250109	152600	405268830	9690	9690	9690	9690	0
251	20250109	152500	405268830	9690	9690	9690	9690	0
252	20250109	152400	405268830	9690	9690	9690	9690	0
253	20250109	152300	405268830	9690	9690	9690	9690	0
254	20250109	152200	405268830	9690	9690	9690	9690	0
255	20250109	152100	405268830	9690	9690	9690	9690	0
256	20250109	152000	405268830	9690	9690	9690	9690	0
257	20250109	151900	405268830	9690	9710	9710	9680	29
258	20250109	151800	404987800	9680	9670	9710	9670	907
259	20250109	151700	396185980	9700	9700	9700	9700	0
260	20250109	151600	396185980	9700	9700	9700	9700	0
261	20250109	151500	396185980	9700	9670	9700	9660	111
262	20250109	151400	395112500	9670	9690	9690	9670	6
263	20250109	151300	395054380	9690	9690	9690	9690	320
264	20250109	151200	391953580	9690	9690	9690	9690	1
265	20250109	151100	391943890	9680	9680	9680	9680	77
266	20250109	151000	391198530	9700	9700	9700	9700	0
267	20250109	150900	391198530	9700	9700	9700	9700	0
268	20250109	150800	391198530	9700	9700	9710	9700	195
269	20250109	150700	389307010	9700	9700	9700	9700	0
270	20250109	150600	389307010	9700	9680	9700	9680	11
271	20250109	150500	389200330	9700	9700	9700	9700	0
272	20250109	150400	389200330	9700	9700	9700	9700	0
273	20250109	150300	389200330	9700	9680	9700	9680	33
274	20250109	150200	388880720	9700	9700	9700	9700	0
275	20250109	150100	388880720	9700	9700	9700	9700	10
276	20250109	150000	388783720	9680	9680	9680	9680	202
277	20250109	145900	386828360	9680	9680	9680	9680	2
278	20250109	145800	386809000	9680	9660	9680	9660	195
279	20250109	145700	384925200	9680	9680	9680	9680	0
280	20250109	145600	384925200	9680	9680	9680	9680	0
281	20250109	145500	384925200	9680	9650	9680	9650	4
282	20250109	145400	384886510	9680	9680	9680	9680	0
283	20250109	145300	384886510	9680	9680	9680	9680	7
284	20250109	145200	384818750	9650	9650	9650	9650	0
285	20250109	145100	384818750	9650	9650	9650	9650	200
286	20250109	145000	382888750	9650	9650	9650	9650	0
287	20250109	144900	382888750	9650	9650	9650	9650	1
288	20250109	144800	382879100	9680	9680	9680	9680	50
289	20250109	144700	382395100	9680	9680	9680	9680	10
290	20250109	144600	382298300	9680	9680	9680	9680	10
291	20250109	144500	382201500	9680	9650	9680	9650	21
292	20250109	144400	381998590	9670	9670	9670	9670	0
293	20250109	144300	381998590	9670	9670	9670	9670	0
294	20250109	144200	381998590	9670	9670	9670	9670	3
295	20250109	144100	381969580	9680	9680	9680	9680	0
296	20250109	144000	381969580	9680	9680	9680	9680	0
297	20250109	143900	381969580	9680	9680	9680	9680	0
298	20250109	143800	381969580	9680	9670	9680	9670	30
299	20250109	143700	381679390	9670	9670	9670	9670	0
300	20250109	143600	381679390	9670	9670	9670	9670	126
301	20250109	143500	380460970	9670	9670	9670	9670	2
302	20250109	143400	380441630	9640	9640	9640	9640	0
303	20250109	143300	380441630	9640	9660	9660	9640	5
304	20250109	143200	380393410	9670	9670	9670	9670	0
305	20250109	143100	380393410	9670	9670	9670	9670	0
306	20250109	143000	380393410	9670	9670	9670	9670	0
307	20250109	142900	380393410	9670	9670	9670	9670	13
308	20250109	142800	380267700	9680	9680	9680	9680	27
309	20250109	142700	380006340	9680	9680	9680	9680	0
310	20250109	142600	380006340	9680	9680	9680	9680	1
311	20250109	142500	379996660	9680	9660	9680	9660	10
312	20250109	142400	379900040	9660	9660	9660	9660	1
313	20250109	142300	379890380	9660	9650	9660	9650	65
314	20250109	142200	379263120	9650	9650	9650	9650	2
315	20250109	142100	379243820	9640	9650	9650	9640	902
316	20250109	142000	370548530	9640	9640	9640	9640	601
317	20250109	141900	364754890	9600	9600	9600	9600	0
318	20250109	141800	364754890	9600	9600	9600	9600	0
319	20250109	141700	364754890	9600	9600	9600	9600	0
320	20250109	141600	364754890	9600	9600	9600	9600	0
321	20250109	141500	364754890	9600	9640	9640	9600	2064
322	20250109	141400	344893920	9640	9650	9650	9640	9
323	20250109	141300	344807100	9630	9630	9630	9630	0
324	20250109	141200	344807100	9630	9630	9630	9630	0
325	20250109	141100	344807100	9630	9630	9630	9630	20
326	20250109	141000	344614500	9680	9680	9680	9680	0
327	20250109	140900	344614500	9680	9680	9680	9680	0
328	20250109	140800	344614500	9680	9680	9680	9680	0
329	20250109	140700	344614500	9680	9680	9680	9680	0
330	20250109	140600	344614500	9680	9680	9680	9680	0
331	20250109	140500	344614500	9680	9680	9680	9680	1
332	20250109	140400	344604820	9680	9680	9680	9680	0
333	20250109	140300	344604820	9680	9680	9680	9680	0
334	20250109	140200	344604820	9680	9680	9680	9680	0
335	20250109	140100	344604820	9680	9680	9680	9680	1
336	20250109	140000	344595140	9700	9700	9700	9700	0
337	20250109	135900	344595140	9700	9650	9700	9650	12
338	20250109	135800	344479190	9600	9610	9610	9600	125
339	20250109	135700	343279170	9610	9630	9630	9610	675
340	20250109	135600	336791250	9670	9670	9670	9670	0
341	20250109	135500	336791250	9670	9670	9670	9670	0
342	20250109	135400	336791250	9670	9670	9670	9670	0
343	20250109	135300	336791250	9670	9670	9670	9670	0
344	20250109	135200	336791250	9670	9670	9670	9670	0
345	20250109	135100	336791250	9670	9670	9670	9670	0
346	20250109	135000	336791250	9670	9650	9670	9650	109
347	20250109	134900	335737240	9670	9670	9670	9670	0
348	20250109	134800	335737240	9670	9670	9670	9670	0
349	20250109	134700	335737240	9670	9670	9670	9670	0
350	20250109	134600	335737240	9670	9670	9670	9670	0
351	20250109	134500	335737240	9670	9670	9670	9670	0
352	20250109	134400	335737240	9670	9670	9670	9670	0
353	20250109	134300	335737240	9670	9670	9670	9670	0
354	20250109	134200	335737240	9670	9670	9670	9670	0
355	20250109	134100	335737240	9670	9670	9670	9670	0
356	20250109	134000	335737240	9670	9670	9670	9670	0
357	20250109	133900	335737240	9670	9670	9670	9670	51
358	20250109	133800	335244070	9620	9620	9620	9620	0
359	20250109	133700	335244070	9620	9670	9670	9620	3
360	20250109	133600	335215110	9620	9620	9620	9620	0
361	20250109	133500	335215110	9620	9620	9620	9620	0
362	20250109	133400	335215110	9620	9620	9620	9620	0
363	20250109	133300	335215110	9620	9620	9620	9620	90
364	20250109	133200	334349310	9610	9610	9610	9610	0
365	20250109	133100	334349310	9610	9610	9610	9610	113
366	20250109	133000	333263380	9610	9630	9630	9610	1407
367	20250109	132900	319730270	9630	9630	9630	9630	0
368	20250109	132800	319730270	9630	9630	9630	9630	9
369	20250109	132700	319643600	9640	9640	9640	9640	389
370	20250109	132600	315893640	9650	9660	9660	9650	3204
371	20250109	132500	284966490	9680	9680	9680	9670	2871
372	20250109	132400	257182200	9700	9700	9700	9700	8
373	20250109	132300	257104600	9680	9680	9680	9680	12
374	20250109	132200	256988440	9700	9700	9700	9700	0
375	20250109	132100	256988440	9700	9700	9700	9700	0
376	20250109	132000	256988440	9700	9700	9700	9700	0
377	20250109	131900	256988440	9700	9700	9700	9700	1
378	20250109	131800	256978740	9680	9690	9690	9680	500
379	20250109	131700	252137000	9690	9690	9690	9690	0
380	20250109	131600	252137000	9690	9690	9690	9690	0
381	20250109	131500	252137000	9690	9710	9710	9690	11
382	20250109	131400	252030390	9710	9710	9710	9710	0
383	20250109	131300	252030390	9710	9710	9710	9710	200
384	20250109	131200	250088390	9710	9710	9710	9710	1
385	20250109	131100	250078680	9690	9700	9710	9690	295
386	20250109	131000	247219880	9690	9690	9690	9690	100
387	20250109	130900	246250880	9690	9690	9690	9690	0
388	20250109	130800	246250880	9690	9690	9690	9690	0
389	20250109	130700	246250880	9690	9690	9690	9690	0
390	20250109	130600	246250880	9690	9690	9690	9690	103
391	20250109	130500	245252810	9690	9690	9690	9690	0
392	20250109	130400	245252810	9690	9690	9690	9690	142
393	20250109	130300	243876830	9700	9700	9700	9700	1
394	20250109	130200	243867130	9710	9710	9710	9710	0
395	20250109	130100	243867130	9710	9710	9710	9710	1
396	20250109	130000	243857420	9690	9690	9690	9690	12
397	20250109	125900	243741140	9710	9710	9710	9710	0
398	20250109	125800	243741140	9710	9710	9710	9710	0
399	20250109	125700	243741140	9710	9710	9710	9710	0
400	20250109	125600	243741140	9710	9710	9710	9710	0
401	20250109	125500	243741140	9710	9710	9710	9710	29
402	20250109	125400	243459550	9690	9690	9690	9690	0
403	20250109	125300	243459550	9690	9690	9690	9690	0
404	20250109	125200	243459550	9690	9690	9690	9690	3
405	20250109	125100	243430480	9690	9690	9690	9690	0
406	20250109	125000	243430480	9690	9690	9690	9690	32
407	20250109	124900	243120400	9690	9700	9700	9690	50
408	20250109	124800	242635880	9710	9710	9710	9710	0
409	20250109	124700	242635880	9710	9710	9710	9710	0
410	20250109	124600	242635880	9710	9710	9710	9710	0
411	20250109	124500	242635880	9710	9710	9710	9710	0
412	20250109	124400	242635880	9710	9710	9710	9710	0
413	20250109	124300	242635880	9710	9690	9710	9690	21
414	20250109	124200	242432370	9690	9690	9690	9690	14
415	20250109	124100	242296710	9690	9690	9690	9690	0
416	20250109	124000	242296710	9690	9680	9690	9680	103
417	20250109	123900	241299640	9670	9670	9670	9670	0
418	20250109	123800	241299640	9670	9670	9670	9670	0
419	20250109	123700	241299640	9670	9670	9670	9670	0
420	20250109	123600	241299640	9670	9670	9670	9670	0
421	20250109	123500	241299640	9670	9670	9670	9670	0
422	20250109	123400	241299640	9670	9670	9670	9670	0
423	20250109	123300	241299640	9670	9670	9670	9670	0
424	20250109	123200	241299640	9670	9670	9670	9670	0
425	20250109	123100	241299640	9670	9670	9670	9670	0
426	20250109	123000	241299640	9670	9670	9670	9670	0
427	20250109	122900	241299640	9670	9670	9670	9670	2
428	20250109	122800	241280300	9670	9670	9670	9670	0
429	20250109	122700	241280300	9670	9670	9670	9670	0
430	20250109	122600	241280300	9670	9670	9670	9670	0
431	20250109	122500	241280300	9670	9670	9670	9670	85
432	20250109	122400	240458350	9670	9670	9670	9670	0
433	20250109	122300	240458350	9670	9670	9670	9670	0
434	20250109	122200	240458350	9670	9680	9680	9670	1476
435	20250109	122100	226182010	9680	9680	9680	9680	0
436	20250109	122000	226182010	9680	9680	9680	9680	0
437	20250109	121900	226182010	9680	9680	9680	9680	3
438	20250109	121800	226152970	9690	9690	9690	9690	0
439	20250109	121700	226152970	9690	9690	9690	9690	0
440	20250109	121600	226152970	9690	9690	9690	9690	1
441	20250109	121500	226143280	9690	9690	9690	9690	0
442	20250109	121400	226143280	9690	9690	9690	9690	2
443	20250109	121300	226123900	9670	9670	9670	9670	0
444	20250109	121200	226123900	9670	9670	9670	9670	0
445	20250109	121100	226123900	9670	9670	9670	9670	0
446	20250109	121000	226123900	9670	9670	9670	9670	0
447	20250109	120900	226123900	9670	9670	9670	9670	0
448	20250109	120800	226123900	9670	9670	9670	9670	0
449	20250109	120700	226123900	9670	9670	9670	9670	0
450	20250109	120600	226123900	9670	9670	9670	9670	0
451	20250109	120500	226123900	9670	9670	9670	9670	0
452	20250109	120400	226123900	9670	9670	9670	9670	10
453	20250109	120300	226027200	9680	9680	9680	9680	0
454	20250109	120200	226027200	9680	9680	9680	9680	62
455	20250109	120100	225427040	9680	9680	9680	9680	300
456	20250109	120000	222523040	9680	9680	9680	9680	125
457	20250109	115900	221313040	9680	9680	9680	9680	1
458	20250109	115800	221303360	9670	9670	9670	9670	0
459	20250109	115700	221303360	9670	9670	9670	9670	0
460	20250109	115600	221303360	9670	9670	9670	9670	0
461	20250109	115500	221303360	9670	9670	9670	9670	1
462	20250109	115400	221293690	9680	9680	9680	9680	100
463	20250109	115300	220325690	9680	9680	9680	9680	17
464	20250109	115200	220161130	9680	9680	9680	9680	0
465	20250109	115100	220161130	9680	9680	9680	9680	0
466	20250109	115000	220161130	9680	9680	9680	9680	0
467	20250109	114900	220161130	9680	9680	9680	9680	0
468	20250109	114800	220161130	9680	9670	9680	9670	13
469	20250109	114700	220035410	9660	9680	9680	9660	267
470	20250109	114600	217455810	9680	9680	9680	9680	14
471	20250109	114500	217320290	9680	9680	9680	9680	11
472	20250109	114400	217213810	9680	9680	9680	9680	0
473	20250109	114300	217213810	9680	9680	9680	9680	0
474	20250109	114200	217213810	9680	9680	9680	9680	0
475	20250109	114100	217213810	9680	9680	9680	9680	100
476	20250109	114000	216245810	9670	9670	9670	9670	0
477	20250109	113900	216245810	9670	9670	9670	9670	1
478	20250109	113800	216236140	9680	9680	9680	9680	0
479	20250109	113700	216236140	9680	9680	9680	9680	1
480	20250109	113600	216226460	9670	9670	9670	9670	0
481	20250109	113500	216226460	9670	9670	9670	9670	0
482	20250109	113400	216226460	9670	9670	9670	9670	0
483	20250109	113300	216226460	9670	9680	9680	9670	724
484	20250109	113200	209223140	9680	9680	9680	9680	0
485	20250109	113100	209223140	9680	9680	9680	9680	0
486	20250109	113000	209223140	9680	9680	9680	9680	59
487	20250109	112900	208652020	9690	9690	9690	9690	141
488	20250109	112800	207285730	9690	9700	9700	9690	131
489	20250109	112700	206016330	9710	9710	9710	9710	20
490	20250109	112600	205822130	9700	9700	9700	9700	0
491	20250109	112500	205822130	9700	9700	9700	9700	0
492	20250109	112400	205822130	9700	9700	9700	9700	50
493	20250109	112300	205337130	9700	9700	9700	9700	60
494	20250109	112200	204755130	9690	9690	9690	9690	0
495	20250109	112100	204755130	9690	9690	9690	9690	73
496	20250109	112000	204047760	9700	9700	9700	9700	10
497	20250109	111900	203950760	9690	9690	9690	9690	0
498	20250109	111800	203950760	9690	9690	9690	9690	14
499	20250109	111700	203815100	9690	9700	9700	9690	2
500	20250109	111600	203795710	9700	9730	9730	9700	82
501	20250109	111500	203000250	9730	9730	9730	9730	0
502	20250109	111400	203000250	9730	9730	9730	9730	0
503	20250109	111300	203000250	9730	9730	9730	9730	0
504	20250109	111200	203000250	9730	9730	9730	9730	0
505	20250109	111100	203000250	9730	9730	9730	9730	0
506	20250109	111000	203000250	9730	9740	9740	9730	2
507	20250109	110900	202980780	9740	9740	9740	9740	0
508	20250109	110800	202980780	9740	9740	9740	9740	0
509	20250109	110700	202980780	9740	9740	9740	9740	0
510	20250109	110600	202980780	9740	9740	9740	9740	0
511	20250109	110500	202980780	9740	9740	9740	9740	0
512	20250109	110400	202980780	9740	9740	9740	9740	10
513	20250109	110300	202883380	9740	9740	9740	9740	100
514	20250109	110200	201909380	9740	9740	9740	9740	1
515	20250109	110100	201899640	9740	9740	9740	9740	0
516	20250109	110000	201899640	9740	9740	9740	9740	53
517	20250109	105900	201383420	9750	9750	9750	9750	0
518	20250109	105800	201383420	9750	9750	9750	9750	0
519	20250109	105700	201383420	9750	9750	9750	9750	0
520	20250109	105600	201383420	9750	9750	9750	9750	500
521	20250109	105500	196508420	9750	9750	9750	9750	0
522	20250109	105400	196508420	9750	9750	9750	9750	0
523	20250109	105300	196508420	9750	9750	9750	9750	0
524	20250109	105200	196508420	9750	9740	9750	9700	103
525	20250109	105100	195504730	9750	9750	9750	9750	0
526	20250109	105000	195504730	9750	9690	9750	9690	72
527	20250109	104900	194803270	9690	9690	9690	9690	0
528	20250109	104800	194803270	9690	9690	9690	9690	11
529	20250109	104700	194696680	9700	9720	9720	9700	479
530	20250109	104600	190048340	9790	9790	9790	9790	0
531	20250109	104500	190048340	9790	9790	9790	9790	10
532	20250109	104400	189950440	9790	9680	9800	9680	2520
533	20250109	104300	165320480	9680	9680	9680	9680	4
534	20250109	104200	165281760	9680	9680	9690	9680	4
535	20250109	104100	165243030	9680	9680	9680	9680	24
536	20250109	104000	165010710	9680	9680	9680	9680	5
537	20250109	103900	164962310	9680	9680	9680	9680	8
538	20250109	103800	164884870	9680	9680	9680	9680	50
539	20250109	103700	164400870	9650	9650	9650	9650	0
540	20250109	103600	164400870	9650	9670	9670	9650	166
541	20250109	103500	162798700	9670	9670	9670	9670	2
542	20250109	103400	162779360	9670	9690	9690	9670	111
543	20250109	103300	161703990	9690	9690	9690	9690	0
544	20250109	103200	161703990	9690	9690	9690	9690	1
545	20250109	103100	161694300	9670	9670	9670	9670	0
546	20250109	103000	161694300	9670	9670	9670	9670	25
547	20250109	102900	161452550	9670	9670	9670	9670	1
548	20250109	102800	161442880	9670	9660	9670	9650	15
549	20250109	102700	161298100	9650	9650	9650	9650	0
550	20250109	102600	161298100	9650	9650	9650	9650	0
551	20250109	102500	161298100	9650	9670	9670	9650	169
552	20250109	102400	159666780	9670	9670	9670	9670	1
553	20250109	102300	159657110	9670	9670	9670	9670	1
554	20250109	102200	159647440	9670	9670	9670	9670	0
555	20250109	102100	159647440	9670	9670	9670	9670	0
556	20250109	102000	159647440	9670	9680	9680	9670	22
557	20250109	101900	159434690	9680	9680	9680	9680	0
558	20250109	101800	159434690	9680	9680	9680	9680	5
559	20250109	101700	159386290	9690	9680	9690	9680	41
560	20250109	101600	158989390	9680	9680	9680	9680	0
561	20250109	101500	158989390	9680	9680	9680	9680	0
562	20250109	101400	158989390	9680	9680	9680	9680	1
563	20250109	101300	158979710	9690	9690	9690	9690	0
564	20250109	101200	158979710	9690	9660	9690	9650	13
565	20250109	101100	158854180	9690	9690	9690	9690	0
566	20250109	101000	158854180	9690	9690	9690	9690	0
567	20250109	100900	158854180	9690	9690	9690	9690	3
568	20250109	100800	158825110	9660	9660	9660	9660	0
569	20250109	100700	158825110	9660	9690	9690	9660	3
570	20250109	100600	158796070	9690	9690	9690	9690	3
571	20250109	100500	158767000	9690	9680	9690	9680	2
572	20250109	100400	158747630	9650	9650	9650	9650	0
573	20250109	100300	158747630	9650	9650	9650	9650	0
574	20250109	100200	158747630	9650	9650	9650	9650	0
575	20250109	100100	158747630	9650	9650	9650	9650	499
576	20250109	100000	153932280	9660	9660	9660	9660	151
577	20250109	095900	152473620	9700	9700	9700	9700	1
578	20250109	095800	152463920	9670	9670	9670	9670	0
579	20250109	095700	152463920	9670	9670	9670	9670	1
580	20250109	095600	152454250	9660	9680	9680	9660	435
581	20250109	095500	148252110	9680	9680	9680	9680	12
582	20250109	095400	148135950	9750	9750	9750	9750	0
583	20250109	095300	148135950	9750	9750	9750	9750	0
584	20250109	095200	148135950	9750	9750	9750	9750	0
585	20250109	095100	148135950	9750	9670	9750	9670	160
586	20250109	095000	146585700	9630	9630	9630	9630	0
587	20250109	094900	146585700	9630	9630	9630	9630	0
588	20250109	094800	146585700	9630	9630	9630	9630	0
589	20250109	094700	146585700	9630	9640	9640	9630	9
590	20250109	094600	146499000	9630	9630	9630	9630	0
591	20250109	094500	146499000	9630	9630	9630	9630	0
592	20250109	094400	146499000	9630	9660	9660	9630	1800
593	20250109	094300	129157390	9680	9630	9680	9630	106
594	20250109	094200	128135920	9640	9640	9640	9630	55
595	20250109	094100	127606220	9650	9650	9650	9650	0
596	20250109	094000	127606220	9650	9650	9650	9650	0
597	20250109	093900	127606220	9650	9650	9650	9650	1
598	20250109	093800	127596570	9620	9630	9630	9620	1087
599	20250109	093700	117139050	9640	9680	9680	9640	1554
600	20250109	093600	102117880	9690	9690	9690	9690	0
601	20250109	093500	102117880	9690	9720	9720	9690	353
602	20250109	093400	98691540	9700	9700	9700	9700	23
603	20250109	093300	98468440	9710	9750	9750	9710	721
604	20250109	093200	91465200	9760	9760	9760	9760	3
605	20250109	093100	91435920	9750	9750	9750	9750	0
606	20250109	093000	91435920	9750	9750	9750	9750	0
607	20250109	092900	91435920	9750	9750	9750	9750	4
608	20250109	092800	91396920	9750	9790	9790	9750	72
609	20250109	092700	90692150	9780	9790	9790	9780	19
610	20250109	092600	90506240	9790	9790	9800	9790	675
611	20250109	092500	83895480	9800	9740	9800	9740	2000
612	20250109	092400	64327760	9740	9700	9740	9700	195
613	20250109	092300	62433540	9690	9680	9690	9680	54
614	20250109	092200	61910430	9670	9670	9670	9670	0
615	20250109	092100	61910430	9670	9670	9670	9670	152
616	20250109	092000	60440590	9670	9660	9670	9660	132
617	20250109	091900	59164470	9670	9640	9670	9640	60
618	20250109	091800	58585770	9620	9620	9620	9620	0
619	20250109	091700	58585770	9620	9650	9660	9620	134
620	20250109	091600	57296140	9610	9660	9660	9600	716
621	20250109	091500	50408270	9660	9660	9660	9660	7
622	20250109	091400	50340650	9650	9650	9650	9650	0
623	20250109	091300	50340650	9650	9670	9670	9640	187
624	20250109	091200	48536280	9690	9690	9690	9690	54
625	20250109	091100	48013020	9690	9690	9690	9690	3
626	20250109	091000	47983950	9690	9660	9690	9660	69
627	20250109	090900	47316220	9660	9650	9680	9650	52
628	20250109	090800	46813760	9650	9650	9650	9650	500
629	20250109	090700	41988760	9650	9660	9660	9640	1838
630	20250109	090600	24244070	9660	9700	9700	9660	30
631	20250109	090500	23954090	9700	9650	9700	9650	841
632	20250109	090400	15838190	9720	9720	9720	9720	1
633	20250109	090300	15828470	9670	9680	9680	9660	384
634	20250109	090200	12115940	9670	9670	9680	9670	18
635	20250109	090100	11941790	9780	9680	9780	9660	154
636	20250109	090000	10449570	9680	9820	9820	9680	1070