KissMeData/039290/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192400	755441430	7960	7960	7960	7960	1490
3	20250106	192300	755441430	7960	7960	7960	7960	0
4	20250106	192200	755441430	7960	7960	7960	7960	0
5	20250106	192100	755441430	7960	7960	7960	7960	0
6	20250106	192000	755441430	7960	7960	7960	7960	0
7	20250106	191900	755441430	7960	7960	7960	7960	0
8	20250106	191800	755441430	7960	7960	7960	7960	0
9	20250106	191700	755441430	7960	7960	7960	7960	0
10	20250106	191600	755441430	7960	7960	7960	7960	0
11	20250106	191500	755441430	7960	7960	7960	7960	0
12	20250106	191400	755441430	7960	7960	7960	7960	0
13	20250106	191300	755441430	7960	7960	7960	7960	0
14	20250106	191200	755441430	7960	7960	7960	7960	0
15	20250106	191100	755441430	7960	7960	7960	7960	0
16	20250106	191000	755441430	7960	7960	7960	7960	0
17	20250106	190900	755441430	7960	7960	7960	7960	0
18	20250106	190800	755441430	7960	7960	7960	7960	0
19	20250106	190700	755441430	7960	7960	7960	7960	0
20	20250106	190600	755441430	7960	7960	7960	7960	0
21	20250106	190500	755441430	7960	7960	7960	7960	0
22	20250106	190400	755441430	7960	7960	7960	7960	0
23	20250106	190300	755441430	7960	7960	7960	7960	0
24	20250106	190200	755441430	7960	7960	7960	7960	0
25	20250106	190100	755441430	7960	7960	7960	7960	0
26	20250106	190000	755441430	7960	7960	7960	7960	0
27	20250106	185900	755441430	7960	7960	7960	7960	0
28	20250106	185800	755441430	7960	7960	7960	7960	0
29	20250106	185700	755441430	7960	7960	7960	7960	0
30	20250106	185600	755441430	7960	7960	7960	7960	0
31	20250106	185500	755441430	7960	7960	7960	7960	0
32	20250106	185400	755441430	7960	7960	7960	7960	1490
33	20250106	185300	755441430	7960	7960	7960	7960	0
34	20250106	185200	755441430	7960	7960	7960	7960	0
35	20250106	185100	755441430	7960	7960	7960	7960	0
36	20250106	185000	755441430	7960	7960	7960	7960	0
37	20250106	184900	755441430	7960	7960	7960	7960	0
38	20250106	184800	755441430	7960	7960	7960	7960	0
39	20250106	184700	755441430	7960	7960	7960	7960	0
40	20250106	184600	755441430	7960	7960	7960	7960	0
41	20250106	184500	755441430	7960	7960	7960	7960	0
42	20250106	184400	755441430	7960	7960	7960	7960	0
43	20250106	184300	755441430	7960	7960	7960	7960	0
44	20250106	184200	755441430	7960	7960	7960	7960	0
45	20250106	184100	755441430	7960	7960	7960	7960	0
46	20250106	184000	755441430	7960	7960	7960	7960	0
47	20250106	183900	755441430	7960	7960	7960	7960	0
48	20250106	183800	755441430	7960	7960	7960	7960	0
49	20250106	183700	755441430	7960	7960	7960	7960	0
50	20250106	183600	755441430	7960	7960	7960	7960	0
51	20250106	183500	755441430	7960	7960	7960	7960	0
52	20250106	183400	755441430	7960	7960	7960	7960	0
53	20250106	183300	755441430	7960	7960	7960	7960	0
54	20250106	183200	755441430	7960	7960	7960	7960	0
55	20250106	183100	755441430	7960	7960	7960	7960	0
56	20250106	183000	755441430	7960	7960	7960	7960	0
57	20250106	182900	755441430	7960	7960	7960	7960	0
58	20250106	182800	755441430	7960	7960	7960	7960	0
59	20250106	182700	755441430	7960	7960	7960	7960	0
60	20250106	182600	755441430	7960	7960	7960	7960	0
61	20250106	182500	755441430	7960	7960	7960	7960	0
62	20250106	182400	755441430	7960	7960	7960	7960	1490
63	20250106	182300	755441430	7960	7960	7960	7960	0
64	20250106	182200	755441430	7960	7960	7960	7960	0
65	20250106	182100	755441430	7960	7960	7960	7960	0
66	20250106	182000	755441430	7960	7960	7960	7960	0
67	20250106	181900	755441430	7960	7960	7960	7960	0
68	20250106	181800	755441430	7960	7960	7960	7960	0
69	20250106	181700	755441430	7960	7960	7960	7960	0
70	20250106	181600	755441430	7960	7960	7960	7960	0
71	20250106	181500	755441430	7960	7960	7960	7960	0
72	20250106	181400	755441430	7960	7960	7960	7960	0
73	20250106	181300	755441430	7960	7960	7960	7960	0
74	20250106	181200	755441430	7960	7960	7960	7960	0
75	20250106	181100	755441430	7960	7960	7960	7960	0
76	20250106	181000	755441430	7960	7960	7960	7960	0
77	20250106	180900	755441430	7960	7960	7960	7960	0
78	20250106	180800	755441430	7960	7960	7960	7960	0
79	20250106	180700	755441430	7960	7960	7960	7960	0
80	20250106	180600	755441430	7960	7960	7960	7960	0
81	20250106	180500	755441430	7960	7960	7960	7960	0
82	20250106	180400	755441430	7960	7960	7960	7960	0
83	20250106	180300	755441430	7960	7960	7960	7960	0
84	20250106	180200	755441430	7960	7960	7960	7960	0
85	20250106	180100	755441430	7960	7960	7960	7960	0
86	20250106	180000	755441430	7960	7960	7960	7960	0
87	20250106	175900	755441430	7960	7960	7960	7960	0
88	20250106	175800	755441430	7960	7960	7960	7960	0
89	20250106	175700	755441430	7960	7960	7960	7960	0
90	20250106	175600	755441430	7960	7960	7960	7960	0
91	20250106	175500	755441430	7960	7960	7960	7960	0
92	20250106	175400	755441430	7960	7960	7960	7960	1490
93	20250106	175300	755441430	7960	7960	7960	7960	0
94	20250106	175200	755441430	7960	7960	7960	7960	0
95	20250106	175100	755441430	7960	7960	7960	7960	0
96	20250106	175000	755441430	7960	7960	7960	7960	0
97	20250106	174900	755441430	7960	7960	7960	7960	0
98	20250106	174800	755441430	7960	7960	7960	7960	0
99	20250106	174700	755441430	7960	7960	7960	7960	0
100	20250106	174600	755441430	7960	7960	7960	7960	0
101	20250106	174500	755441430	7960	7960	7960	7960	0
102	20250106	174400	755441430	7960	7960	7960	7960	0
103	20250106	174300	755441430	7960	7960	7960	7960	0
104	20250106	174200	755441430	7960	7960	7960	7960	0
105	20250106	174100	755441430	7960	7960	7960	7960	0
106	20250106	174000	755441430	7960	7960	7960	7960	0
107	20250106	173900	755441430	7960	7960	7960	7960	0
108	20250106	173800	755441430	7960	7960	7960	7960	0
109	20250106	173700	755441430	7960	7960	7960	7960	0
110	20250106	173600	755441430	7960	7960	7960	7960	0
111	20250106	173500	755441430	7960	7960	7960	7960	0
112	20250106	173400	755441430	7960	7960	7960	7960	0
113	20250106	173300	755441430	7960	7960	7960	7960	0
114	20250106	173200	755441430	7960	7960	7960	7960	0
115	20250106	173100	755441430	7960	7960	7960	7960	0
116	20250106	173000	755441430	7960	7960	7960	7960	0
117	20250106	172900	755441430	7960	7960	7960	7960	0
118	20250106	172800	755441430	7960	7960	7960	7960	0
119	20250106	172700	755441430	7960	7960	7960	7960	0
120	20250106	172600	755441430	7960	7960	7960	7960	0
121	20250106	172500	755441430	7960	7960	7960	7960	0
122	20250106	172400	755441430	7960	7960	7960	7960	1490
123	20250106	172300	755441430	7960	7960	7960	7960	0
124	20250106	172200	755441430	7960	7960	7960	7960	0
125	20250106	172100	755441430	7960	7960	7960	7960	0
126	20250106	172000	755441430	7960	7960	7960	7960	0
127	20250106	171900	755441430	7960	7960	7960	7960	0
128	20250106	171800	755441430	7960	7960	7960	7960	0
129	20250106	171700	755441430	7960	7960	7960	7960	0
130	20250106	171600	755441430	7960	7960	7960	7960	0
131	20250106	171500	755441430	7960	7960	7960	7960	0
132	20250106	171400	755441430	7960	7960	7960	7960	0
133	20250106	171300	755441430	7960	7960	7960	7960	0
134	20250106	171200	755441430	7960	7960	7960	7960	0
135	20250106	171100	755441430	7960	7960	7960	7960	0
136	20250106	171000	755441430	7960	7960	7960	7960	0
137	20250106	170900	755441430	7960	7960	7960	7960	0
138	20250106	170800	755441430	7960	7960	7960	7960	0
139	20250106	170700	755441430	7960	7960	7960	7960	0
140	20250106	170600	755441430	7960	7960	7960	7960	0
141	20250106	170500	755441430	7960	7960	7960	7960	0
142	20250106	170400	755441430	7960	7960	7960	7960	0
143	20250106	170300	755441430	7960	7960	7960	7960	0
144	20250106	170200	755441430	7960	7960	7960	7960	0
145	20250106	170100	755441430	7960	7960	7960	7960	0
146	20250106	170000	755441430	7960	7960	7960	7960	0
147	20250106	165900	755441430	7960	7960	7960	7960	0
148	20250106	165800	755441430	7960	7960	7960	7960	0
149	20250106	165700	755441430	7960	7960	7960	7960	0
150	20250106	165600	755441430	7960	7960	7960	7960	0
151	20250106	165500	755441430	7960	7960	7960	7960	0
152	20250106	165400	755441430	7960	7960	7960	7960	1490
153	20250106	165300	755441430	7960	7960	7960	7960	0
154	20250106	165200	755441430	7960	7960	7960	7960	0
155	20250106	165100	755441430	7960	7960	7960	7960	0
156	20250106	165000	755441430	7960	7960	7960	7960	0
157	20250106	164900	755441430	7960	7960	7960	7960	0
158	20250106	164800	755441430	7960	7960	7960	7960	0
159	20250106	164700	755441430	7960	7960	7960	7960	0
160	20250106	164600	755441430	7960	7960	7960	7960	0
161	20250106	164500	755441430	7960	7960	7960	7960	0
162	20250106	164400	755441430	7960	7960	7960	7960	0
163	20250106	164300	755441430	7960	7960	7960	7960	0
164	20250106	164200	755441430	7960	7960	7960	7960	0
165	20250106	164100	755441430	7960	7960	7960	7960	0
166	20250106	164000	755441430	7960	7960	7960	7960	0
167	20250106	163900	755441430	7960	7960	7960	7960	0
168	20250106	163800	755441430	7960	7960	7960	7960	0
169	20250106	163700	755441430	7960	7960	7960	7960	0
170	20250106	163600	755441430	7960	7960	7960	7960	0
171	20250106	163500	755441430	7960	7960	7960	7960	0
172	20250106	163400	755441430	7960	7960	7960	7960	0
173	20250106	163300	755441430	7960	7960	7960	7960	0
174	20250106	163200	755441430	7960	7960	7960	7960	0
175	20250106	163100	755441430	7960	7960	7960	7960	0
176	20250106	163000	755441430	7960	7960	7960	7960	0
177	20250106	162900	755441430	7960	7960	7960	7960	0
178	20250106	162800	755441430	7960	7960	7960	7960	0
179	20250106	162700	755441430	7960	7960	7960	7960	0
180	20250106	162600	755441430	7960	7960	7960	7960	0
181	20250106	162500	755441430	7960	7960	7960	7960	0
182	20250106	162400	755441430	7960	7960	7960	7960	1490
183	20250106	162300	755441430	7960	7960	7960	7960	0
184	20250106	162200	755441430	7960	7960	7960	7960	0
185	20250106	162100	755441430	7960	7960	7960	7960	0
186	20250106	162000	755441430	7960	7960	7960	7960	0
187	20250106	161900	755441430	7960	7960	7960	7960	0
188	20250106	161800	755441430	7960	7960	7960	7960	0
189	20250106	161700	755441430	7960	7960	7960	7960	0
190	20250106	161600	755441430	7960	7960	7960	7960	0
191	20250106	161500	755441430	7960	7960	7960	7960	0
192	20250106	161400	755441430	7960	7960	7960	7960	0
193	20250106	161300	755441430	7960	7960	7960	7960	0
194	20250106	161200	755441430	7960	7960	7960	7960	0
195	20250106	161100	755441430	7960	7960	7960	7960	0
196	20250106	161000	755441430	7960	7960	7960	7960	0
197	20250106	160900	755441430	7960	7960	7960	7960	0
198	20250106	160800	755441430	7960	7960	7960	7960	0
199	20250106	160700	755441430	7960	7960	7960	7960	0
200	20250106	160600	755441430	7960	7960	7960	7960	0
201	20250106	160500	755441430	7960	7960	7960	7960	0
202	20250106	160400	755441430	7960	7960	7960	7960	0
203	20250106	160300	755441430	7960	7960	7960	7960	0
204	20250106	160200	755441430	7960	7960	7960	7960	0
205	20250106	160100	755441430	7960	7960	7960	7960	0
206	20250106	160000	755441430	7960	7960	7960	7960	0
207	20250106	155900	755441430	7960	7960	7960	7960	0
208	20250106	155800	755441430	7960	7960	7960	7960	0
209	20250106	155700	755441430	7960	7960	7960	7960	0
210	20250106	155600	755441430	7960	7960	7960	7960	0
211	20250106	155500	755441430	7960	7960	7960	7960	0
212	20250106	155400	755441430	7960	7960	7960	7960	1490
213	20250106	155300	755441430	7960	7960	7960	7960	0
214	20250106	155200	755441430	7960	7960	7960	7960	0
215	20250106	155100	755441430	7960	7960	7960	7960	0
216	20250106	155000	755441430	7960	7960	7960	7960	0
217	20250106	154900	755441430	7960	7960	7960	7960	0
218	20250106	154800	755441430	7960	7960	7960	7960	0
219	20250106	154700	755441430	7960	7960	7960	7960	0
220	20250106	154600	755441430	7960	7960	7960	7960	0
221	20250106	154500	755441430	7960	7960	7960	7960	0
222	20250106	154400	755441430	7960	7960	7960	7960	0
223	20250106	154300	755441430	7960	7960	7960	7960	0
224	20250106	154200	755441430	7960	7960	7960	7960	0
225	20250106	154100	755441430	7960	7960	7960	7960	0
226	20250106	154000	755441430	7960	7960	7960	7960	0
227	20250106	153900	755441430	7960	7960	7960	7960	0
228	20250106	153800	755441430	7960	7960	7960	7960	0
229	20250106	153700	755441430	7960	7960	7960	7960	0
230	20250106	153600	755441430	7960	7960	7960	7960	0
231	20250106	153500	755441430	7960	7960	7960	7960	0
232	20250106	153400	755441430	7960	7960	7960	7960	0
233	20250106	153300	755441430	7960	7960	7960	7960	0
234	20250106	153200	755441430	7960	7960	7960	7960	0
235	20250106	153100	755441430	7960	7960	7960	7960	0
236	20250106	153000	755441430	7960	7960	7960	7960	1490
237	20250106	152900	743581030	7980	7980	7980	7980	0
238	20250106	152800	743581030	7980	7980	7980	7980	0
239	20250106	152700	743581030	7980	7980	7980	7980	0
240	20250106	152600	743581030	7980	7980	7980	7980	0
241	20250106	152500	743581030	7980	7980	7980	7980	0
242	20250106	152400	743581030	7980	7980	7980	7980	0
243	20250106	152300	743581030	7980	7980	7980	7980	0
244	20250106	152200	743581030	7980	7980	7980	7980	0
245	20250106	152100	743581030	7980	7980	7980	7980	0
246	20250106	152000	743581030	7980	7980	7980	7980	0
247	20250106	151900	743581030	7980	8010	8010	7980	23
248	20250106	151800	743397400	8010	8010	8010	7980	12
249	20250106	151700	743301310	7980	7960	7980	7960	550
250	20250106	151600	738919050	7960	7960	7960	7960	51
251	20250106	151500	738513090	7960	7960	7960	7960	80
252	20250106	151400	737876290	7960	7950	7960	7950	464
253	20250106	151300	734183160	7960	7950	7960	7950	67
254	20250106	151200	733650010	7950	7950	7950	7950	233
255	20250106	151100	731797660	7960	7950	7960	7950	751
256	20250106	151000	725825000	7950	7950	7960	7950	65
257	20250106	150900	725307950	7960	7960	7960	7960	64
258	20250106	150800	724798510	7960	7960	7960	7960	38
259	20250106	150700	724496030	7960	7960	7960	7960	110
260	20250106	150600	723620430	7960	7960	7960	7960	10
261	20250106	150500	723540830	7950	7950	7950	7950	50
262	20250106	150400	723143330	7960	7960	7960	7960	115
263	20250106	150300	722227930	7960	7960	7960	7960	4
264	20250106	150200	722196090	7960	7960	7960	7960	218
265	20250106	150100	720460810	7970	7960	7970	7960	427
266	20250106	150000	717061880	7970	7980	7980	7970	538
267	20250106	145900	712774000	7970	7970	7970	7970	128
268	20250106	145800	711753840	7980	7980	7980	7980	171
269	20250106	145700	710389260	7980	7970	7980	7970	23
270	20250106	145600	710205820	7970	7980	7980	7970	136
271	20250106	145500	709121540	7990	7990	7990	7990	110
272	20250106	145400	708242640	7970	7970	7970	7970	10
273	20250106	145300	708162940	7970	7970	7970	7970	38
274	20250106	145200	707860080	7990	7990	7990	7990	0
275	20250106	145100	707860080	7990	7990	7990	7990	9
276	20250106	145000	707788170	7990	7980	7990	7970	49
277	20250106	144900	707397310	7980	7980	7980	7980	0
278	20250106	144800	707397310	7980	7980	7980	7980	0
279	20250106	144700	707397310	7980	7980	7980	7980	0
280	20250106	144600	707397310	7980	7980	7980	7980	33
281	20250106	144500	707133970	8010	8010	8010	8010	0
282	20250106	144400	707133970	8010	8010	8010	8010	2
283	20250106	144300	707117950	7980	7980	7980	7980	100
284	20250106	144200	706319950	8010	7980	8020	7980	8
285	20250106	144100	706255970	8000	7960	8000	7950	4204
286	20250106	144000	672643220	7960	7960	7960	7960	0
287	20250106	143900	672643220	7960	7960	7960	7960	113
288	20250106	143800	671743740	7970	7970	7970	7970	19
289	20250106	143700	671592310	7950	7950	7950	7950	0
290	20250106	143600	671592310	7950	7950	7950	7950	1
291	20250106	143500	671584360	7960	7960	7960	7960	1136
292	20250106	143400	662541800	7960	7960	7960	7960	64
293	20250106	143300	662032360	7960	7960	7960	7960	339
294	20250106	143200	659333920	7960	7960	7960	7960	30
295	20250106	143100	659095120	7960	7970	7970	7960	1141
296	20250106	143000	650012680	7970	7970	7970	7970	38
297	20250106	142900	649709820	7960	7960	7960	7960	0
298	20250106	142800	649709820	7960	7960	7970	7960	115
299	20250106	142700	648793420	7970	7970	7970	7970	70
300	20250106	142600	648235520	7960	7960	7960	7960	17
301	20250106	142500	648100200	7970	7970	7970	7970	122
302	20250106	142400	647127860	7970	7970	7970	7970	0
303	20250106	142300	647127860	7970	7970	7970	7970	0
304	20250106	142200	647127860	7970	7970	7970	7970	0
305	20250106	142100	647127860	7970	7970	7970	7970	10
306	20250106	142000	647048160	7960	7960	7960	7960	0
307	20250106	141900	647048160	7960	7960	7960	7960	0
308	20250106	141800	647048160	7960	7960	7960	7960	0
309	20250106	141700	647048160	7960	7960	7960	7960	67
310	20250106	141600	646514840	7980	7980	7980	7980	10
311	20250106	141500	646435040	7990	7970	7990	7970	11
312	20250106	141400	646347260	8000	8000	8000	7970	818
313	20250106	141300	639812260	8000	7970	8000	7970	1401
314	20250106	141200	628607530	7960	7950	7970	7940	127
315	20250106	141100	627597040	7930	7930	7930	7930	30
316	20250106	141000	627359140	7930	7950	7950	7930	2
317	20250106	140900	627343260	7950	7930	7950	7930	204
318	20250106	140800	625725480	7930	7940	7940	7930	118
319	20250106	140700	624789670	7950	7940	7950	7940	10
320	20250106	140600	624710220	7930	7940	7940	7930	302
321	20250106	140500	622312360	7920	7920	7920	7920	89
322	20250106	140400	621607480	7920	7920	7920	7920	10
323	20250106	140300	621528280	7920	7920	7920	7920	0
324	20250106	140200	621528280	7920	7920	7920	7920	87
325	20250106	140100	620839240	7920	7920	7920	7920	113
326	20250106	140000	619944280	7920	7920	7920	7920	53
327	20250106	135900	619524520	7920	7920	7920	7920	1
328	20250106	135800	619516600	7920	7920	7920	7920	116
329	20250106	135700	618597880	7910	7910	7910	7910	273
330	20250106	135600	616438450	7910	7910	7920	7910	378
331	20250106	135500	613448450	7910	7920	7920	7910	302
332	20250106	135400	611059550	7910	7930	7930	7910	727
333	20250106	135300	605306640	7940	7940	7940	7940	0
334	20250106	135200	605306640	7940	7940	7940	7940	100
335	20250106	135100	604512640	7910	7920	7920	7910	87
336	20250106	135000	603824450	7910	7920	7920	7910	78
337	20250106	134900	603207360	7920	7940	7940	7910	44
338	20250106	134800	602858710	7910	7930	7930	7910	694
339	20250106	134700	597358830	7940	7940	7940	7940	88
340	20250106	134600	596660110	7930	7940	7940	7930	90
341	20250106	134500	595945560	7930	7940	7940	7930	275
342	20250106	134400	593764200	7930	7950	7950	7930	982
343	20250106	134300	585958700	7950	7970	7970	7950	2753
344	20250106	134200	564050660	7970	7990	7990	7970	1995
345	20250106	134100	548125670	7990	7990	7990	7990	20
346	20250106	134000	547965870	7990	8000	8000	7990	1028
347	20250106	133900	539742100	8000	8000	8000	8000	554
348	20250106	133800	535310100	8000	8000	8000	8000	91
349	20250106	133700	534582100	8000	8000	8000	8000	300
350	20250106	133600	532182100	8000	8000	8000	8000	0
351	20250106	133500	532182100	8000	8000	8000	8000	12
352	20250106	133400	532086100	8000	8000	8000	8000	1289
353	20250106	133300	521774100	8000	8000	8000	8000	18
354	20250106	133200	521630100	8000	8000	8000	8000	471
355	20250106	133100	517862100	8000	8000	8000	8000	100
356	20250106	133000	517062100	8010	8010	8010	8010	191
357	20250106	132900	515532190	8020	8020	8020	8020	0
358	20250106	132800	515532190	8020	8020	8020	8020	10
359	20250106	132700	515451990	8010	8010	8010	8010	128
360	20250106	132600	514426710	8000	8010	8010	8000	630
361	20250106	132500	509386700	8000	8000	8000	8000	0
362	20250106	132400	509386700	8000	8000	8000	8000	0
363	20250106	132300	509386700	8000	8010	8010	8000	520
364	20250106	132200	505226180	8000	8000	8000	8000	0
365	20250106	132100	505226180	8000	8000	8000	8000	0
366	20250106	132000	505226180	8000	8000	8000	8000	58
367	20250106	131900	504762180	8010	8010	8010	8010	21
368	20250106	131800	504593970	8010	8010	8010	8010	100
369	20250106	131700	503792970	8010	8010	8010	8010	101
370	20250106	131600	502983960	8010	8000	8010	8000	228
371	20250106	131500	501158960	8010	8010	8010	8010	32
372	20250106	131400	500902640	8000	8010	8010	8000	25
373	20250106	131300	500702540	8010	8000	8010	8000	264
374	20250106	131200	498589540	8000	8000	8000	8000	50
375	20250106	131100	498189540	8010	8010	8010	8010	90
376	20250106	131000	497468640	8020	8010	8020	8010	52
377	20250106	130900	497052100	8010	8010	8010	8010	0
378	20250106	130800	497052100	8010	8010	8010	8010	300
379	20250106	130700	494649100	8010	8010	8010	8010	13
380	20250106	130600	494544970	8010	8010	8010	8010	0
381	20250106	130500	494544970	8010	8010	8010	8010	8
382	20250106	130400	494480890	8010	8010	8010	8010	286
383	20250106	130300	492190030	8010	8010	8010	8010	0
384	20250106	130200	492190030	8010	8020	8020	8010	600
385	20250106	130100	487381270	8020	8020	8020	8020	2
386	20250106	130000	487365230	8020	8020	8020	8020	0
387	20250106	125900	487365230	8020	8020	8020	8010	9
388	20250106	125800	487293070	8010	8010	8010	8010	49
389	20250106	125700	486900580	8010	8010	8010	8010	33
390	20250106	125600	486636250	8010	8010	8010	8010	100
391	20250106	125500	485835250	8020	8020	8020	8020	0
392	20250106	125400	485835250	8020	8020	8020	8020	34
393	20250106	125300	485562570	8020	8020	8020	8020	3
394	20250106	125200	485538510	8020	8020	8020	8020	40
395	20250106	125100	485217710	8010	8010	8010	8010	2
396	20250106	125000	485201690	8010	8020	8020	8010	38
397	20250106	124900	484897100	8040	8040	8040	8040	0
398	20250106	124800	484897100	8040	8030	8040	8010	935
399	20250106	124700	477401400	8030	8030	8030	8030	72
400	20250106	124600	476823240	8030	8030	8030	8030	6
401	20250106	124500	476775060	8020	8030	8030	8020	219
402	20250106	124400	475018670	8020	8020	8020	8020	0
403	20250106	124300	475018670	8020	8020	8020	8020	101
404	20250106	124200	474208650	8020	8030	8030	8020	1000
405	20250106	124100	466188270	8040	8040	8040	8040	0
406	20250106	124000	466188270	8040	8040	8040	8040	0
407	20250106	123900	466188270	8040	8040	8040	8040	0
408	20250106	123800	466188270	8040	8020	8040	8020	51
409	20250106	123700	465779230	8020	8020	8020	8020	108
410	20250106	123600	464913070	8020	8030	8030	8020	1238
411	20250106	123500	454983930	8030	8030	8030	8030	10
412	20250106	123400	454903630	8030	8030	8030	8030	11
413	20250106	123300	454815300	8030	8030	8030	8030	100
414	20250106	123200	454012300	8030	8030	8030	8030	262
415	20250106	123100	451908440	8030	8030	8030	8030	0
416	20250106	123000	451908440	8030	8030	8030	8030	0
417	20250106	122900	451908440	8030	8030	8030	8030	0
418	20250106	122800	451908440	8030	8030	8030	8030	2
419	20250106	122700	451892380	8030	8030	8030	8030	25
420	20250106	122600	451691630	8030	8030	8030	8030	1
421	20250106	122500	451683600	8030	8030	8030	8030	323
422	20250106	122400	449089910	8030	8030	8030	8030	500
423	20250106	122300	445074910	8030	8030	8030	8030	145
424	20250106	122200	443910560	8030	8030	8030	8030	26
425	20250106	122100	443701780	8020	8020	8020	8020	0
426	20250106	122000	443701780	8020	8030	8030	8020	98
427	20250106	121900	442915720	8020	8020	8020	8020	0
428	20250106	121800	442915720	8020	8020	8020	8020	18
429	20250106	121700	442771360	8020	8030	8030	8020	51
430	20250106	121600	442362330	8030	8030	8030	8030	621
431	20250106	121500	437375700	8030	8030	8030	8030	282
432	20250106	121400	435111240	8030	8030	8030	8030	0
433	20250106	121300	435111240	8030	8030	8030	8030	46
434	20250106	121200	434741860	8030	8030	8030	8030	50
435	20250106	121100	434340360	8030	8030	8050	8030	104
436	20250106	121000	433504740	8030	8030	8030	8030	100
437	20250106	120900	432701740	8020	8020	8020	8020	101
438	20250106	120800	431891720	8010	8010	8010	8010	50
439	20250106	120700	431491220	8010	8020	8020	8010	142
440	20250106	120600	430352390	8020	8020	8020	8020	15
441	20250106	120500	430232090	8020	8020	8020	8020	0
442	20250106	120400	430232090	8020	8030	8030	8020	11
443	20250106	120300	430143860	8010	8010	8010	8010	0
444	20250106	120200	430143860	8010	8010	8010	8010	18
445	20250106	120100	429999680	8020	8020	8020	8020	50
446	20250106	120000	429598680	8020	8020	8020	8020	0
447	20250106	115900	429598680	8020	8020	8020	8020	10
448	20250106	115800	429518480	8020	8020	8020	8020	0
449	20250106	115700	429518480	8020	8020	8020	8020	42
450	20250106	115600	429181640	8010	8010	8010	8010	0
451	20250106	115500	429181640	8010	8010	8010	8010	20
452	20250106	115400	429021440	8010	8010	8010	8010	51
453	20250106	115300	428612930	8020	8020	8020	8020	170
454	20250106	115200	427249530	8020	8020	8020	8020	20
455	20250106	115100	427089130	8010	8010	8010	8010	11
456	20250106	115000	427001020	8020	8020	8020	8020	0
457	20250106	114900	427001020	8020	8020	8020	8020	0
458	20250106	114800	427001020	8020	8020	8020	8020	0
459	20250106	114700	427001020	8020	8020	8020	8010	35
460	20250106	114600	426720410	8010	8010	8010	8010	0
461	20250106	114500	426720410	8010	8010	8010	8010	0
462	20250106	114400	426720410	8010	8010	8010	8010	50
463	20250106	114300	426319910	8030	8030	8030	8030	20
464	20250106	114200	426159310	8030	8030	8030	8030	0
465	20250106	114100	426159310	8030	8030	8030	8030	0
466	20250106	114000	426159310	8030	8030	8030	8030	125
467	20250106	113900	425155560	8010	8010	8010	8010	96
468	20250106	113800	424386600	8010	8020	8020	8010	250
469	20250106	113700	422383600	8020	8020	8020	8020	0
470	20250106	113600	422383600	8020	8020	8020	8020	57
471	20250106	113500	421926460	8010	8010	8010	8010	0
472	20250106	113400	421926460	8010	8010	8010	8010	2
473	20250106	113300	421910440	8010	8010	8010	8010	208
474	20250106	113200	420244360	8010	8010	8010	8010	152
475	20250106	113100	419026840	8000	8000	8010	8000	1268
476	20250106	113000	408870840	8010	8010	8010	8010	1
477	20250106	112900	408862830	8000	8000	8000	8000	0
478	20250106	112800	408862830	8000	8000	8000	8000	1047
479	20250106	112700	400486830	8000	8000	8000	8000	0
480	20250106	112600	400486830	8000	8000	8000	8000	0
481	20250106	112500	400486830	8000	8000	8000	8000	0
482	20250106	112400	400486830	8000	8000	8000	8000	28
483	20250106	112300	400262830	8030	8030	8030	8030	1
484	20250106	112200	400254800	8000	8010	8010	8000	200
485	20250106	112100	398654790	8000	8010	8010	8000	3
486	20250106	112000	398630780	8000	8000	8000	8000	0
487	20250106	111900	398630780	8000	8000	8000	8000	323
488	20250106	111800	396046780	8000	8000	8000	8000	0
489	20250106	111700	396046780	8000	8000	8000	8000	100
490	20250106	111600	395246780	7980	7980	7980	7980	0
491	20250106	111500	395246780	7980	7980	7980	7980	0
492	20250106	111400	395246780	7980	7980	7980	7980	0
493	20250106	111300	395246780	7980	7980	7980	7980	0
494	20250106	111200	395246780	7980	7990	7990	7980	62
495	20250106	111100	394751410	7980	8000	8000	7980	2609
496	20250106	111000	373910020	8000	8000	8000	8000	145
497	20250106	110900	372750020	8010	8010	8010	8010	106
498	20250106	110800	371900960	8010	8010	8010	8010	150
499	20250106	110700	370699460	8010	8010	8010	8010	8
500	20250106	110600	370635380	8010	8010	8010	8010	197
501	20250106	110500	369057410	8010	8010	8010	8010	40
502	20250106	110400	368737010	8020	8020	8020	8020	1
503	20250106	110300	368728990	8000	8000	8000	8000	578
504	20250106	110200	364104990	8000	8000	8000	8000	1
505	20250106	110100	364096990	8010	8010	8010	8000	79
506	20250106	110000	363464380	8020	8020	8020	8020	0
507	20250106	105900	363464380	8020	8020	8020	8020	57
508	20250106	105800	363007240	8020	8020	8020	8020	2
509	20250106	105700	362991200	8000	8000	8000	8000	0
510	20250106	105600	362991200	8000	8000	8000	8000	43
511	20250106	105500	362647200	8000	8000	8000	8000	1826
512	20250106	105400	348039200	7990	7990	7990	7990	0
513	20250106	105300	348039200	7990	8000	8000	7990	329
514	20250106	105200	345409700	8000	8000	8000	8000	0
515	20250106	105100	345409700	8000	7990	8000	7990	751
516	20250106	105000	339408380	7990	8000	8000	7990	624
517	20250106	104900	334419450	8010	8010	8010	8010	87
518	20250106	104800	333722580	8000	8010	8010	8000	210
519	20250106	104700	332042480	8010	8010	8010	8010	3
520	20250106	104600	332018450	8000	8000	8000	8000	154
521	20250106	104500	330786450	8000	8000	8000	8000	136
522	20250106	104400	329698450	8010	8000	8010	8000	515
523	20250106	104300	325577950	8000	8000	8000	8000	0
524	20250106	104200	325577950	8000	8000	8000	8000	0
525	20250106	104100	325577950	8000	7990	8000	7990	564
526	20250106	104000	321071300	7990	8000	8000	7990	207
527	20250106	103900	319416800	8000	8000	8000	8000	150
528	20250106	103800	318216800	8000	8000	8000	8000	965
529	20250106	103700	310496800	8000	8000	8000	8000	450
530	20250106	103600	306896800	8010	8010	8010	8010	500
531	20250106	103500	302891800	8010	8010	8010	8010	952
532	20250106	103400	295266280	8020	8020	8020	8020	186
533	20250106	103300	293774560	8020	8020	8020	8020	817
534	20250106	103200	287222220	8020	8020	8020	8020	52
535	20250106	103100	286805180	8020	8020	8020	8020	300
536	20250106	103000	284399180	8020	8020	8020	8020	500
537	20250106	102900	280389180	8020	8020	8020	8020	378
538	20250106	102800	277357620	8030	8030	8030	8030	191
539	20250106	102700	275823890	8030	8050	8050	8030	46
540	20250106	102600	275454440	8050	8050	8050	8050	0
541	20250106	102500	275454440	8050	8050	8050	8050	2
542	20250106	102400	275438340	8050	8050	8050	8050	0
543	20250106	102300	275438340	8050	8040	8050	8040	113
544	20250106	102200	274529490	8050	8050	8050	8050	55
545	20250106	102100	274086740	8050	8050	8050	8050	0
546	20250106	102000	274086740	8050	8020	8050	8020	81
547	20250106	101900	273436370	8020	8020	8020	8020	20
548	20250106	101800	273275970	8050	8040	8050	8040	109
549	20250106	101700	272398820	8020	8020	8020	8020	33
550	20250106	101600	272134160	8030	8030	8030	8030	126
551	20250106	101500	271122380	8030	8030	8030	8030	18
552	20250106	101400	270977840	8040	8020	8040	8020	53
553	20250106	101300	270552720	8020	8030	8030	8020	50
554	20250106	101200	270151540	8030	8040	8050	8030	308
555	20250106	101100	267678160	8050	8050	8050	8050	0
556	20250106	101000	267678160	8050	8050	8050	8050	0
557	20250106	100900	267678160	8050	8040	8050	8030	66
558	20250106	100800	267147030	8070	8070	8070	8070	0
559	20250106	100700	267147030	8070	8040	8070	8040	327
560	20250106	100600	264517370	8020	8020	8020	8020	110
561	20250106	100500	263635170	8020	8020	8020	8020	0
562	20250106	100400	263635170	8020	8020	8020	8020	181
563	20250106	100300	262183550	8030	8030	8030	8030	0
564	20250106	100200	262183550	8030	8030	8030	8030	70
565	20250106	100100	261621450	8030	8030	8030	8030	466
566	20250106	100000	257879470	8030	8030	8030	8030	0
567	20250106	095900	257879470	8030	8030	8030	8030	5
568	20250106	095800	257839320	8030	8040	8040	8030	612
569	20250106	095700	252922680	8040	8050	8050	8040	140
570	20250106	095600	251796680	8040	8040	8060	8040	597
571	20250106	095500	246996520	8040	8060	8060	8040	225
572	20250106	095400	245186660	8060	8060	8060	8060	71
573	20250106	095300	244614400	8050	8050	8050	8050	29
574	20250106	095200	244380950	8050	8050	8050	8040	123
575	20250106	095100	243391010	8040	8060	8060	8040	498
576	20250106	095000	239381610	8060	8060	8060	8060	7
577	20250106	094900	239325190	8080	8070	8080	8070	171
578	20250106	094800	237943600	8070	8070	8080	8070	60
579	20250106	094700	237458880	8080	8080	8080	8080	2
580	20250106	094600	237442720	8080	8060	8080	8060	226
581	20250106	094500	235620850	8060	8070	8070	8060	235
582	20250106	094400	233726440	8060	8060	8070	8050	656
583	20250106	094300	228444970	8070	8050	8070	8050	341
584	20250106	094200	225698600	8050	8060	8070	8050	16
585	20250106	094100	225569550	8040	8050	8050	8040	148
586	20250106	094000	224379520	8060	8050	8060	8050	48
587	20250106	093900	223992650	8060	8060	8060	8060	20
588	20250106	093800	223831450	8050	8050	8050	8050	113
589	20250106	093700	222921800	8050	8050	8050	8050	4
590	20250106	093600	222889600	8060	8060	8090	8060	294
591	20250106	093500	220519930	8090	8060	8090	8040	1395
592	20250106	093400	209276940	8060	8060	8070	8060	283
593	20250106	093300	206995930	8070	8060	8070	8060	107
594	20250106	093200	206132460	8070	8080	8080	8060	451
595	20250106	093100	202490760	8080	8080	8080	8080	651
596	20250106	093000	197230680	8070	8070	8070	8040	998
597	20250106	092900	189190630	8070	8040	8070	8040	6
598	20250106	092800	189142290	8040	8080	8080	8020	1375
599	20250106	092700	178092750	8100	8100	8110	8030	289
600	20250106	092600	175755050	8090	8080	8120	8080	887
601	20250106	092500	168571170	8080	8030	8080	8000	2840
602	20250106	092400	145740390	8000	8020	8020	8000	407
603	20250106	092300	142480940	8020	8020	8030	8020	493
604	20250106	092200	138527020	8020	8000	8020	8000	226
605	20250106	092100	136716500	7990	8000	8010	7990	925
606	20250106	092000	129319530	8000	8020	8020	7980	2349
607	20250106	091900	110541410	8040	8030	8040	8010	72
608	20250106	091800	109962890	8030	8010	8030	8010	624
609	20250106	091700	104962550	8010	8020	8020	8010	625
610	20250106	091600	99954780	8020	8030	8030	8020	1099
611	20250106	091500	91136850	8030	8040	8040	8030	982
612	20250106	091400	83249490	8040	8050	8050	8030	490
613	20250106	091300	79312990	8050	8060	8060	8050	708
614	20250106	091200	73610510	8060	8090	8090	8060	825
615	20250106	091100	66955040	8100	8070	8100	8060	304
616	20250106	091000	64500940	8070	8070	8080	8070	59
617	20250106	090900	64024730	8080	8050	8080	8050	83
618	20250106	090800	63356500	8050	8050	8050	8040	330
619	20250106	090700	60702200	8040	8040	8040	8040	50
620	20250106	090600	60300200	8100	8030	8100	8030	1338
621	20250106	090500	49513140	8040	8020	8040	8000	1815
622	20250106	090400	34980390	8020	8040	8040	8020	290
623	20250106	090300	32652110	8040	8090	8090	8030	860
624	20250106	090200	25722180	8100	8160	8160	8080	1481
625	20250106	090100	13753280	8080	8120	8120	8080	1266
626	20250106	090000	3500990	8170	8180	8180	8170	428