KissMeData/023900/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	190900	22024710	9360	9360	9360	9360	55
3	20250109	190800	22024710	9360	9360	9360	9360	0
4	20250109	190700	22024710	9360	9360	9360	9360	0
5	20250109	190600	22024710	9360	9360	9360	9360	0
6	20250109	190500	22024710	9360	9360	9360	9360	0
7	20250109	190400	22024710	9360	9360	9360	9360	0
8	20250109	190300	22024710	9360	9360	9360	9360	0
9	20250109	190200	22024710	9360	9360	9360	9360	0
10	20250109	190100	22024710	9360	9360	9360	9360	0
11	20250109	190000	22024710	9360	9360	9360	9360	0
12	20250109	185900	22024710	9360	9360	9360	9360	0
13	20250109	185800	22024710	9360	9360	9360	9360	0
14	20250109	185700	22024710	9360	9360	9360	9360	0
15	20250109	185600	22024710	9360	9360	9360	9360	0
16	20250109	185500	22024710	9360	9360	9360	9360	0
17	20250109	185400	22024710	9360	9360	9360	9360	0
18	20250109	185300	22024710	9360	9360	9360	9360	0
19	20250109	185200	22024710	9360	9360	9360	9360	0
20	20250109	185100	22024710	9360	9360	9360	9360	0
21	20250109	185000	22024710	9360	9360	9360	9360	0
22	20250109	184900	22024710	9360	9360	9360	9360	0
23	20250109	184800	22024710	9360	9360	9360	9360	0
24	20250109	184700	22024710	9360	9360	9360	9360	0
25	20250109	184600	22024710	9360	9360	9360	9360	0
26	20250109	184500	22024710	9360	9360	9360	9360	0
27	20250109	184400	22024710	9360	9360	9360	9360	0
28	20250109	184300	22024710	9360	9360	9360	9360	0
29	20250109	184200	22024710	9360	9360	9360	9360	0
30	20250109	184100	22024710	9360	9360	9360	9360	0
31	20250109	184000	22024710	9360	9360	9360	9360	0
32	20250109	183900	22024710	9360	9360	9360	9360	55
33	20250109	183800	22024710	9360	9360	9360	9360	0
34	20250109	183700	22024710	9360	9360	9360	9360	0
35	20250109	183600	22024710	9360	9360	9360	9360	0
36	20250109	183500	22024710	9360	9360	9360	9360	0
37	20250109	183400	22024710	9360	9360	9360	9360	0
38	20250109	183300	22024710	9360	9360	9360	9360	0
39	20250109	183200	22024710	9360	9360	9360	9360	0
40	20250109	183100	22024710	9360	9360	9360	9360	0
41	20250109	183000	22024710	9360	9360	9360	9360	0
42	20250109	182900	22024710	9360	9360	9360	9360	0
43	20250109	182800	22024710	9360	9360	9360	9360	0
44	20250109	182700	22024710	9360	9360	9360	9360	0
45	20250109	182600	22024710	9360	9360	9360	9360	0
46	20250109	182500	22024710	9360	9360	9360	9360	0
47	20250109	182400	22024710	9360	9360	9360	9360	0
48	20250109	182300	22024710	9360	9360	9360	9360	0
49	20250109	182200	22024710	9360	9360	9360	9360	0
50	20250109	182100	22024710	9360	9360	9360	9360	0
51	20250109	182000	22024710	9360	9360	9360	9360	0
52	20250109	181900	22024710	9360	9360	9360	9360	0
53	20250109	181800	22024710	9360	9360	9360	9360	0
54	20250109	181700	22024710	9360	9360	9360	9360	0
55	20250109	181600	22024710	9360	9360	9360	9360	0
56	20250109	181500	22024710	9360	9360	9360	9360	0
57	20250109	181400	22024710	9360	9360	9360	9360	0
58	20250109	181300	22024710	9360	9360	9360	9360	0
59	20250109	181200	22024710	9360	9360	9360	9360	0
60	20250109	181100	22024710	9360	9360	9360	9360	0
61	20250109	181000	22024710	9360	9360	9360	9360	0
62	20250109	180900	22024710	9360	9360	9360	9360	55
63	20250109	180800	22024710	9360	9360	9360	9360	0
64	20250109	180700	22024710	9360	9360	9360	9360	0
65	20250109	180600	22024710	9360	9360	9360	9360	0
66	20250109	180500	22024710	9360	9360	9360	9360	0
67	20250109	180400	22024710	9360	9360	9360	9360	0
68	20250109	180300	22024710	9360	9360	9360	9360	0
69	20250109	180200	22024710	9360	9360	9360	9360	0
70	20250109	180100	22024710	9360	9360	9360	9360	0
71	20250109	180000	22024710	9360	9360	9360	9360	0
72	20250109	175900	22024710	9360	9360	9360	9360	0
73	20250109	175800	22024710	9360	9360	9360	9360	0
74	20250109	175700	22024710	9360	9360	9360	9360	0
75	20250109	175600	22024710	9360	9360	9360	9360	0
76	20250109	175500	22024710	9360	9360	9360	9360	0
77	20250109	175400	22024710	9360	9360	9360	9360	0
78	20250109	175300	22024710	9360	9360	9360	9360	0
79	20250109	175200	22024710	9360	9360	9360	9360	0
80	20250109	175100	22024710	9360	9360	9360	9360	0
81	20250109	175000	22024710	9360	9360	9360	9360	0
82	20250109	174900	22024710	9360	9360	9360	9360	0
83	20250109	174800	22024710	9360	9360	9360	9360	0
84	20250109	174700	22024710	9360	9360	9360	9360	0
85	20250109	174600	22024710	9360	9360	9360	9360	0
86	20250109	174500	22024710	9360	9360	9360	9360	0
87	20250109	174400	22024710	9360	9360	9360	9360	0
88	20250109	174300	22024710	9360	9360	9360	9360	0
89	20250109	174200	22024710	9360	9360	9360	9360	0
90	20250109	174100	22024710	9360	9360	9360	9360	0
91	20250109	174000	22024710	9360	9360	9360	9360	0
92	20250109	173900	22024710	9360	9360	9360	9360	55
93	20250109	173800	22024710	9360	9360	9360	9360	0
94	20250109	173700	22024710	9360	9360	9360	9360	0
95	20250109	173600	22024710	9360	9360	9360	9360	0
96	20250109	173500	22024710	9360	9360	9360	9360	0
97	20250109	173400	22024710	9360	9360	9360	9360	0
98	20250109	173300	22024710	9360	9360	9360	9360	0
99	20250109	173200	22024710	9360	9360	9360	9360	0
100	20250109	173100	22024710	9360	9360	9360	9360	0
101	20250109	173000	22024710	9360	9360	9360	9360	0
102	20250109	172900	22024710	9360	9360	9360	9360	0
103	20250109	172800	22024710	9360	9360	9360	9360	0
104	20250109	172700	22024710	9360	9360	9360	9360	0
105	20250109	172600	22024710	9360	9360	9360	9360	0
106	20250109	172500	22024710	9360	9360	9360	9360	0
107	20250109	172400	22024710	9360	9360	9360	9360	0
108	20250109	172300	22024710	9360	9360	9360	9360	0
109	20250109	172200	22024710	9360	9360	9360	9360	0
110	20250109	172100	22024710	9360	9360	9360	9360	0
111	20250109	172000	22024710	9360	9360	9360	9360	0
112	20250109	171900	22024710	9360	9360	9360	9360	0
113	20250109	171800	22024710	9360	9360	9360	9360	0
114	20250109	171700	22024710	9360	9360	9360	9360	0
115	20250109	171600	22024710	9360	9360	9360	9360	0
116	20250109	171500	22024710	9360	9360	9360	9360	0
117	20250109	171400	22024710	9360	9360	9360	9360	0
118	20250109	171300	22024710	9360	9360	9360	9360	0
119	20250109	171200	22024710	9360	9360	9360	9360	0
120	20250109	171100	22024710	9360	9360	9360	9360	0
121	20250109	171000	22024710	9360	9360	9360	9360	0
122	20250109	170900	22024710	9360	9360	9360	9360	55
123	20250109	170800	22024710	9360	9360	9360	9360	0
124	20250109	170700	22024710	9360	9360	9360	9360	0
125	20250109	170600	22024710	9360	9360	9360	9360	0
126	20250109	170500	22024710	9360	9360	9360	9360	0
127	20250109	170400	22024710	9360	9360	9360	9360	0
128	20250109	170300	22024710	9360	9360	9360	9360	0
129	20250109	170200	22024710	9360	9360	9360	9360	0
130	20250109	170100	22024710	9360	9360	9360	9360	0
131	20250109	170000	22024710	9360	9360	9360	9360	0
132	20250109	165900	22024710	9360	9360	9360	9360	0
133	20250109	165800	22024710	9360	9360	9360	9360	0
134	20250109	165700	22024710	9360	9360	9360	9360	0
135	20250109	165600	22024710	9360	9360	9360	9360	0
136	20250109	165500	22024710	9360	9360	9360	9360	0
137	20250109	165400	22024710	9360	9360	9360	9360	0
138	20250109	165300	22024710	9360	9360	9360	9360	0
139	20250109	165200	22024710	9360	9360	9360	9360	0
140	20250109	165100	22024710	9360	9360	9360	9360	0
141	20250109	165000	22024710	9360	9360	9360	9360	0
142	20250109	164900	22024710	9360	9360	9360	9360	0
143	20250109	164800	22024710	9360	9360	9360	9360	0
144	20250109	164700	22024710	9360	9360	9360	9360	0
145	20250109	164600	22024710	9360	9360	9360	9360	0
146	20250109	164500	22024710	9360	9360	9360	9360	0
147	20250109	164400	22024710	9360	9360	9360	9360	0
148	20250109	164300	22024710	9360	9360	9360	9360	0
149	20250109	164200	22024710	9360	9360	9360	9360	0
150	20250109	164100	22024710	9360	9360	9360	9360	0
151	20250109	164000	22024710	9360	9360	9360	9360	0
152	20250109	163900	22024710	9360	9360	9360	9360	55
153	20250109	163800	22024710	9360	9360	9360	9360	0
154	20250109	163700	22024710	9360	9360	9360	9360	0
155	20250109	163600	22024710	9360	9360	9360	9360	0
156	20250109	163500	22024710	9360	9360	9360	9360	0
157	20250109	163400	22024710	9360	9360	9360	9360	0
158	20250109	163300	22024710	9360	9360	9360	9360	0
159	20250109	163200	22024710	9360	9360	9360	9360	0
160	20250109	163100	22024710	9360	9360	9360	9360	0
161	20250109	163000	22024710	9360	9360	9360	9360	0
162	20250109	162900	22024710	9360	9360	9360	9360	0
163	20250109	162800	22024710	9360	9360	9360	9360	0
164	20250109	162700	22024710	9360	9360	9360	9360	0
165	20250109	162600	22024710	9360	9360	9360	9360	0
166	20250109	162500	22024710	9360	9360	9360	9360	0
167	20250109	162400	22024710	9360	9360	9360	9360	0
168	20250109	162300	22024710	9360	9360	9360	9360	0
169	20250109	162200	22024710	9360	9360	9360	9360	0
170	20250109	162100	22024710	9360	9360	9360	9360	0
171	20250109	162000	22024710	9360	9360	9360	9360	0
172	20250109	161900	22024710	9360	9360	9360	9360	0
173	20250109	161800	22024710	9360	9360	9360	9360	0
174	20250109	161700	22024710	9360	9360	9360	9360	0
175	20250109	161600	22024710	9360	9360	9360	9360	0
176	20250109	161500	22024710	9360	9360	9360	9360	0
177	20250109	161400	22024710	9360	9360	9360	9360	0
178	20250109	161300	22024710	9360	9360	9360	9360	0
179	20250109	161200	22024710	9360	9360	9360	9360	0
180	20250109	161100	22024710	9360	9360	9360	9360	0
181	20250109	161000	22024710	9360	9360	9360	9360	0
182	20250109	160900	22024710	9360	9360	9360	9360	55
183	20250109	160800	22024710	9360	9360	9360	9360	0
184	20250109	160700	22024710	9360	9360	9360	9360	0
185	20250109	160600	22024710	9360	9360	9360	9360	0
186	20250109	160500	22024710	9360	9360	9360	9360	0
187	20250109	160400	22024710	9360	9360	9360	9360	0
188	20250109	160300	22024710	9360	9360	9360	9360	0
189	20250109	160200	22024710	9360	9360	9360	9360	0
190	20250109	160100	22024710	9360	9360	9360	9360	0
191	20250109	160000	22024710	9360	9360	9360	9360	0
192	20250109	155900	22024710	9360	9360	9360	9360	0
193	20250109	155800	22024710	9360	9360	9360	9360	0
194	20250109	155700	22024710	9360	9360	9360	9360	0
195	20250109	155600	22024710	9360	9360	9360	9360	0
196	20250109	155500	22024710	9360	9360	9360	9360	0
197	20250109	155400	22024710	9360	9360	9360	9360	0
198	20250109	155300	22024710	9360	9360	9360	9360	0
199	20250109	155200	22024710	9360	9360	9360	9360	0
200	20250109	155100	22024710	9360	9360	9360	9360	0
201	20250109	155000	22024710	9360	9360	9360	9360	0
202	20250109	154900	22024710	9360	9360	9360	9360	0
203	20250109	154800	22024710	9360	9360	9360	9360	0
204	20250109	154700	22024710	9360	9360	9360	9360	0
205	20250109	154600	22024710	9360	9360	9360	9360	0
206	20250109	154500	22024710	9360	9360	9360	9360	0
207	20250109	154400	22024710	9360	9360	9360	9360	0
208	20250109	154300	22024710	9360	9360	9360	9360	0
209	20250109	154200	22024710	9360	9360	9360	9360	0
210	20250109	154100	22024710	9360	9360	9360	9360	0
211	20250109	154000	22024710	9360	9360	9360	9360	0
212	20250109	153900	22024710	9360	9360	9360	9360	55
213	20250109	153800	22024710	9360	9360	9360	9360	0
214	20250109	153700	22024710	9360	9360	9360	9360	0
215	20250109	153600	22024710	9360	9360	9360	9360	0
216	20250109	153500	22024710	9360	9360	9360	9360	0
217	20250109	153400	22024710	9360	9360	9360	9360	0
218	20250109	153300	22024710	9360	9360	9360	9360	0
219	20250109	153200	22024710	9360	9360	9360	9360	0
220	20250109	153100	22024710	9360	9360	9360	9360	0
221	20250109	153000	22024710	9360	9360	9360	9360	55
222	20250109	152900	21509910	9360	9360	9360	9360	0
223	20250109	152800	21509910	9360	9360	9360	9360	0
224	20250109	152700	21509910	9360	9360	9360	9360	0
225	20250109	152600	21509910	9360	9360	9360	9360	0
226	20250109	152500	21509910	9360	9360	9360	9360	0
227	20250109	152400	21509910	9360	9360	9360	9360	0
228	20250109	152300	21509910	9360	9360	9360	9360	0
229	20250109	152200	21509910	9360	9360	9360	9360	0
230	20250109	152100	21509910	9360	9360	9360	9360	0
231	20250109	152000	21509910	9360	9360	9360	9360	0
232	20250109	151900	21509910	9360	9360	9360	9360	17
233	20250109	151800	21350790	9360	9360	9360	9360	6
234	20250109	151700	21294630	9360	9360	9360	9360	3
235	20250109	151600	21266550	9360	9360	9360	9360	0
236	20250109	151500	21266550	9360	9360	9360	9360	0
237	20250109	151400	21266550	9360	9360	9360	9360	0
238	20250109	151300	21266550	9360	9360	9360	9360	1
239	20250109	151200	21257190	9360	9360	9360	9360	0
240	20250109	151100	21257190	9360	9360	9360	9360	0
241	20250109	151000	21257190	9360	9360	9360	9360	0
242	20250109	150900	21257190	9360	9350	9360	9350	28
243	20250109	150800	20995360	9360	9360	9360	9360	0
244	20250109	150700	20995360	9360	9360	9360	9360	0
245	20250109	150600	20995360	9360	9360	9360	9360	5
246	20250109	150500	20948560	9360	9360	9360	9360	0
247	20250109	150400	20948560	9360	9360	9360	9360	0
248	20250109	150300	20948560	9360	9360	9360	9360	0
249	20250109	150200	20948560	9360	9360	9360	9360	0
250	20250109	150100	20948560	9360	9360	9360	9360	0
251	20250109	150000	20948560	9360	9360	9360	9360	0
252	20250109	145900	20948560	9360	9360	9360	9360	0
253	20250109	145800	20948560	9360	9360	9360	9360	0
254	20250109	145700	20948560	9360	9360	9360	9360	0
255	20250109	145600	20948560	9360	9360	9360	9360	0
256	20250109	145500	20948560	9360	9360	9360	9360	0
257	20250109	145400	20948560	9360	9360	9360	9360	1
258	20250109	145300	20939200	9360	9360	9360	9360	0
259	20250109	145200	20939200	9360	9360	9360	9360	0
260	20250109	145100	20939200	9360	9360	9360	9360	0
261	20250109	145000	20939200	9360	9360	9360	9360	0
262	20250109	144900	20939200	9360	9360	9360	9360	0
263	20250109	144800	20939200	9360	9360	9360	9360	0
264	20250109	144700	20939200	9360	9340	9360	9340	14
265	20250109	144600	20808420	9350	9350	9350	9350	5
266	20250109	144500	20761670	9370	9370	9370	9370	0
267	20250109	144400	20761670	9370	9370	9370	9370	0
268	20250109	144300	20761670	9370	9370	9370	9370	0
269	20250109	144200	20761670	9370	9370	9370	9370	0
270	20250109	144100	20761670	9370	9370	9370	9370	0
271	20250109	144000	20761670	9370	9370	9370	9370	0
272	20250109	143900	20761670	9370	9370	9370	9370	0
273	20250109	143800	20761670	9370	9370	9370	9370	0
274	20250109	143700	20761670	9370	9370	9370	9370	0
275	20250109	143600	20761670	9370	9370	9370	9370	0
276	20250109	143500	20761670	9370	9360	9370	9360	2
277	20250109	143400	20742940	9370	9370	9370	9370	0
278	20250109	143300	20742940	9370	9360	9370	9360	4
279	20250109	143200	20705480	9370	9370	9370	9370	0
280	20250109	143100	20705480	9370	9360	9370	9350	197
281	20250109	143000	18863050	9370	9370	9370	9370	0
282	20250109	142900	18863050	9370	9370	9370	9370	0
283	20250109	142800	18863050	9370	9370	9370	9370	0
284	20250109	142700	18863050	9370	9370	9370	9370	0
285	20250109	142600	18863050	9370	9370	9370	9370	0
286	20250109	142500	18863050	9370	9370	9370	9370	0
287	20250109	142400	18863050	9370	9370	9370	9370	0
288	20250109	142300	18863050	9370	9370	9370	9370	0
289	20250109	142200	18863050	9370	9370	9370	9370	0
290	20250109	142100	18863050	9370	9370	9370	9370	0
291	20250109	142000	18863050	9370	9370	9370	9370	0
292	20250109	141900	18863050	9370	9370	9370	9370	0
293	20250109	141800	18863050	9370	9370	9370	9370	0
294	20250109	141700	18863050	9370	9370	9370	9370	0
295	20250109	141600	18863050	9370	9370	9370	9370	0
296	20250109	141500	18863050	9370	9370	9370	9370	3
297	20250109	141400	18834940	9380	9380	9380	9380	0
298	20250109	141300	18834940	9380	9380	9380	9380	57
299	20250109	141200	18300280	9380	9380	9380	9380	0
300	20250109	141100	18300280	9380	9380	9380	9380	0
301	20250109	141000	18300280	9380	9380	9380	9380	0
302	20250109	140900	18300280	9380	9380	9380	9380	0
303	20250109	140800	18300280	9380	9380	9380	9380	0
304	20250109	140700	18300280	9380	9380	9380	9380	0
305	20250109	140600	18300280	9380	9380	9380	9380	0
306	20250109	140500	18300280	9380	9380	9380	9380	0
307	20250109	140400	18300280	9380	9380	9380	9380	1
308	20250109	140300	18290900	9410	9410	9410	9410	10
309	20250109	140200	18196800	9390	9370	9410	9370	102
310	20250109	140100	17238520	9370	9370	9370	9370	0
311	20250109	140000	17238520	9370	9370	9370	9370	0
312	20250109	135900	17238520	9370	9370	9370	9370	0
313	20250109	135800	17238520	9370	9370	9370	9370	0
314	20250109	135700	17238520	9370	9370	9370	9370	0
315	20250109	135600	17238520	9370	9370	9370	9370	0
316	20250109	135500	17238520	9370	9370	9370	9370	0
317	20250109	135400	17238520	9370	9370	9370	9370	0
318	20250109	135300	17238520	9370	9370	9370	9370	0
319	20250109	135200	17238520	9370	9370	9370	9370	0
320	20250109	135100	17238520	9370	9370	9370	9370	0
321	20250109	135000	17238520	9370	9370	9370	9370	0
322	20250109	134900	17238520	9370	9370	9370	9370	0
323	20250109	134800	17238520	9370	9370	9370	9370	0
324	20250109	134700	17238520	9370	9370	9370	9370	0
325	20250109	134600	17238520	9370	9370	9370	9370	0
326	20250109	134500	17238520	9370	9370	9370	9370	2
327	20250109	134400	17219780	9390	9390	9390	9390	0
328	20250109	134300	17219780	9390	9390	9390	9390	0
329	20250109	134200	17219780	9390	9390	9390	9390	0
330	20250109	134100	17219780	9390	9390	9390	9390	0
331	20250109	134000	17219780	9390	9390	9390	9390	0
332	20250109	133900	17219780	9390	9390	9390	9390	0
333	20250109	133800	17219780	9390	9390	9390	9390	0
334	20250109	133700	17219780	9390	9390	9390	9390	0
335	20250109	133600	17219780	9390	9380	9390	9380	4
336	20250109	133500	17182230	9390	9380	9390	9380	6
337	20250109	133400	17125940	9390	9380	9390	9380	5
338	20250109	133300	17079030	9390	9380	9390	9380	30
339	20250109	133200	16797620	9390	9390	9390	9380	8
340	20250109	133100	16722510	9390	9380	9390	9380	25
341	20250109	133000	16487980	9350	9350	9350	9350	0
342	20250109	132900	16487980	9350	9350	9350	9350	0
343	20250109	132800	16487980	9350	9350	9350	9350	0
344	20250109	132700	16487980	9350	9350	9350	9350	0
345	20250109	132600	16487980	9350	9350	9350	9350	0
346	20250109	132500	16487980	9350	9350	9350	9350	0
347	20250109	132400	16487980	9350	9350	9350	9350	0
348	20250109	132300	16487980	9350	9350	9350	9350	0
349	20250109	132200	16487980	9350	9350	9350	9350	0
350	20250109	132100	16487980	9350	9350	9350	9350	0
351	20250109	132000	16487980	9350	9350	9350	9350	0
352	20250109	131900	16487980	9350	9350	9350	9350	0
353	20250109	131800	16487980	9350	9350	9350	9350	1
354	20250109	131700	16478630	9380	9380	9380	9380	0
355	20250109	131600	16478630	9380	9380	9380	9380	0
356	20250109	131500	16478630	9380	9380	9380	9380	0
357	20250109	131400	16478630	9380	9380	9380	9380	0
358	20250109	131300	16478630	9380	9380	9380	9380	0
359	20250109	131200	16478630	9380	9380	9380	9380	8
360	20250109	131100	16403590	9380	9380	9380	9380	0
361	20250109	131000	16403590	9380	9380	9380	9380	0
362	20250109	130900	16403590	9380	9380	9380	9380	0
363	20250109	130800	16403590	9380	9380	9380	9380	0
364	20250109	130700	16403590	9380	9380	9380	9380	0
365	20250109	130600	16403590	9380	9380	9380	9380	0
366	20250109	130500	16403590	9380	9380	9380	9380	0
367	20250109	130400	16403590	9380	9380	9380	9380	0
368	20250109	130300	16403590	9380	9380	9380	9380	0
369	20250109	130200	16403590	9380	9380	9380	9380	0
370	20250109	130100	16403590	9380	9380	9380	9380	0
371	20250109	130000	16403590	9380	9380	9380	9380	0
372	20250109	125900	16403590	9380	9380	9380	9380	0
373	20250109	125800	16403590	9380	9380	9380	9380	0
374	20250109	125700	16403590	9380	9380	9380	9380	0
375	20250109	125600	16403590	9380	9360	9380	9360	139
376	20250109	125500	15102470	9380	9380	9380	9380	0
377	20250109	125400	15102470	9380	9380	9380	9380	0
378	20250109	125300	15102470	9380	9380	9380	9380	0
379	20250109	125200	15102470	9380	9380	9380	9380	0
380	20250109	125100	15102470	9380	9380	9380	9380	0
381	20250109	125000	15102470	9380	9380	9380	9380	0
382	20250109	124900	15102470	9380	9380	9380	9380	0
383	20250109	124800	15102470	9380	9380	9380	9380	0
384	20250109	124700	15102470	9380	9380	9380	9380	0
385	20250109	124600	15102470	9380	9380	9380	9380	0
386	20250109	124500	15102470	9380	9380	9380	9380	0
387	20250109	124400	15102470	9380	9380	9380	9380	0
388	20250109	124300	15102470	9380	9380	9380	9380	0
389	20250109	124200	15102470	9380	9380	9380	9380	0
390	20250109	124100	15102470	9380	9380	9380	9360	14
391	20250109	124000	14971390	9390	9390	9390	9390	0
392	20250109	123900	14971390	9390	9390	9390	9390	5
393	20250109	123800	14924440	9400	9400	9400	9400	0
394	20250109	123700	14924440	9400	9400	9400	9400	0
395	20250109	123600	14924440	9400	9400	9400	9400	0
396	20250109	123500	14924440	9400	9400	9400	9400	0
397	20250109	123400	14924440	9400	9400	9400	9400	0
398	20250109	123300	14924440	9400	9400	9400	9400	0
399	20250109	123200	14924440	9400	9400	9400	9400	0
400	20250109	123100	14924440	9400	9400	9400	9400	0
401	20250109	123000	14924440	9400	9400	9400	9400	0
402	20250109	122900	14924440	9400	9400	9400	9400	0
403	20250109	122800	14924440	9400	9400	9400	9400	0
404	20250109	122700	14924440	9400	9400	9400	9400	13
405	20250109	122600	14802240	9420	9420	9420	9420	0
406	20250109	122500	14802240	9420	9420	9420	9420	0
407	20250109	122400	14802240	9420	9420	9420	9420	0
408	20250109	122300	14802240	9420	9420	9420	9420	0
409	20250109	122200	14802240	9420	9420	9420	9420	0
410	20250109	122100	14802240	9420	9420	9420	9420	0
411	20250109	122000	14802240	9420	9420	9420	9420	0
412	20250109	121900	14802240	9420	9420	9420	9420	0
413	20250109	121800	14802240	9420	9420	9420	9420	0
414	20250109	121700	14802240	9420	9420	9420	9420	0
415	20250109	121600	14802240	9420	9390	9420	9390	2
416	20250109	121500	14783430	9380	9380	9380	9380	0
417	20250109	121400	14783430	9380	9380	9380	9380	0
418	20250109	121300	14783430	9380	9380	9380	9380	0
419	20250109	121200	14783430	9380	9380	9380	9380	0
420	20250109	121100	14783430	9380	9380	9380	9380	0
421	20250109	121000	14783430	9380	9380	9380	9380	16
422	20250109	120900	14633350	9420	9410	9450	9410	205
423	20250109	120800	12703620	9410	9440	9440	9400	9
424	20250109	120700	12618800	9400	9440	9440	9400	51
425	20250109	120600	12138530	9430	9430	9440	9410	14
426	20250109	120500	12006430	9440	9380	9440	9380	13
427	20250109	120400	11884060	9380	9380	9380	9380	2
428	20250109	120300	11865300	9380	9380	9380	9380	0
429	20250109	120200	11865300	9380	9380	9380	9380	0
430	20250109	120100	11865300	9380	9380	9380	9380	0
431	20250109	120000	11865300	9380	9380	9380	9380	0
432	20250109	115900	11865300	9380	9380	9380	9380	0
433	20250109	115800	11865300	9380	9380	9380	9380	0
434	20250109	115700	11865300	9380	9380	9380	9380	0
435	20250109	115600	11865300	9380	9380	9380	9380	3
436	20250109	115500	11837160	9380	9360	9380	9360	11
437	20250109	115400	11734000	9380	9380	9380	9380	93
438	20250109	115300	10861660	9380	9380	9380	9380	0
439	20250109	115200	10861660	9380	9380	9380	9380	0
440	20250109	115100	10861660	9380	9380	9380	9380	0
441	20250109	115000	10861660	9380	9380	9380	9380	0
442	20250109	114900	10861660	9380	9380	9380	9380	50
443	20250109	114800	10392660	9380	9380	9380	9380	0
444	20250109	114700	10392660	9380	9380	9380	9380	0
445	20250109	114600	10392660	9380	9380	9380	9380	0
446	20250109	114500	10392660	9380	9380	9380	9380	0
447	20250109	114400	10392660	9380	9380	9380	9380	56
448	20250109	114300	9867380	9380	9380	9380	9380	0
449	20250109	114200	9867380	9380	9380	9380	9380	0
450	20250109	114100	9867380	9380	9380	9380	9380	0
451	20250109	114000	9867380	9380	9380	9380	9380	0
452	20250109	113900	9867380	9380	9380	9380	9380	0
453	20250109	113800	9867380	9380	9380	9380	9380	1
454	20250109	113700	9858000	9380	9380	9380	9380	0
455	20250109	113600	9858000	9380	9380	9380	9380	0
456	20250109	113500	9858000	9380	9380	9380	9380	0
457	20250109	113400	9858000	9380	9360	9380	9350	276
458	20250109	113300	7274810	9380	9380	9380	9380	0
459	20250109	113200	7274810	9380	9380	9380	9380	0
460	20250109	113100	7274810	9380	9380	9380	9380	0
461	20250109	113000	7274810	9380	9380	9380	9380	0
462	20250109	112900	7274810	9380	9380	9380	9380	0
463	20250109	112800	7274810	9380	9380	9380	9380	0
464	20250109	112700	7274810	9380	9380	9380	9380	0
465	20250109	112600	7274810	9380	9380	9380	9380	0
466	20250109	112500	7274810	9380	9380	9380	9380	0
467	20250109	112400	7274810	9380	9380	9380	9380	0
468	20250109	112300	7274810	9380	9380	9380	9380	0
469	20250109	112200	7274810	9380	9380	9380	9380	0
470	20250109	112100	7274810	9380	9380	9380	9380	0
471	20250109	112000	7274810	9380	9380	9380	9380	0
472	20250109	111900	7274810	9380	9380	9380	9380	0
473	20250109	111800	7274810	9380	9380	9380	9380	0
474	20250109	111700	7274810	9380	9380	9380	9380	0
475	20250109	111600	7274810	9380	9360	9380	9360	2
476	20250109	111500	7256070	9350	9350	9350	9350	0
477	20250109	111400	7256070	9350	9350	9350	9350	0
478	20250109	111300	7256070	9350	9350	9350	9350	0
479	20250109	111200	7256070	9350	9350	9350	9350	0
480	20250109	111100	7256070	9350	9350	9350	9350	0
481	20250109	111000	7256070	9350	9350	9350	9350	0
482	20250109	110900	7256070	9350	9350	9350	9350	0
483	20250109	110800	7256070	9350	9350	9350	9350	0
484	20250109	110700	7256070	9350	9350	9350	9350	0
485	20250109	110600	7256070	9350	9350	9350	9350	0
486	20250109	110500	7256070	9350	9350	9350	9350	0
487	20250109	110400	7256070	9350	9350	9350	9350	0
488	20250109	110300	7256070	9350	9350	9350	9350	0
489	20250109	110200	7256070	9350	9350	9350	9350	0
490	20250109	110100	7256070	9350	9350	9350	9350	0
491	20250109	110000	7256070	9350	9350	9350	9350	0
492	20250109	105900	7256070	9350	9350	9350	9350	0
493	20250109	105800	7256070	9350	9350	9350	9350	0
494	20250109	105700	7256070	9350	9350	9350	9350	0
495	20250109	105600	7256070	9350	9350	9350	9350	0
496	20250109	105500	7256070	9350	9350	9350	9350	0
497	20250109	105400	7256070	9350	9350	9350	9350	0
498	20250109	105300	7256070	9350	9350	9350	9350	0
499	20250109	105200	7256070	9350	9350	9350	9350	0
500	20250109	105100	7256070	9350	9350	9350	9350	0
501	20250109	105000	7256070	9350	9350	9350	9350	0
502	20250109	104900	7256070	9350	9350	9350	9350	0
503	20250109	104800	7256070	9350	9350	9350	9350	0
504	20250109	104700	7256070	9350	9350	9350	9350	0
505	20250109	104600	7256070	9350	9350	9350	9350	3
506	20250109	104500	7228020	9360	9360	9360	9360	0
507	20250109	104400	7228020	9360	9360	9360	9360	0
508	20250109	104300	7228020	9360	9360	9360	9360	0
509	20250109	104200	7228020	9360	9360	9360	9360	0
510	20250109	104100	7228020	9360	9360	9360	9360	0
511	20250109	104000	7228020	9360	9360	9360	9360	0
512	20250109	103900	7228020	9360	9360	9360	9360	0
513	20250109	103800	7228020	9360	9360	9360	9360	0
514	20250109	103700	7228020	9360	9360	9360	9360	0
515	20250109	103600	7228020	9360	9360	9360	9360	0
516	20250109	103500	7228020	9360	9360	9360	9360	0
517	20250109	103400	7228020	9360	9360	9360	9360	0
518	20250109	103300	7228020	9360	9360	9360	9360	0
519	20250109	103200	7228020	9360	9360	9360	9360	0
520	20250109	103100	7228020	9360	9360	9360	9360	0
521	20250109	103000	7228020	9360	9360	9360	9360	11
522	20250109	102900	7125060	9360	9360	9360	9360	0
523	20250109	102800	7125060	9360	9360	9360	9360	0
524	20250109	102700	7125060	9360	9360	9360	9360	0
525	20250109	102600	7125060	9360	9360	9360	9360	0
526	20250109	102500	7125060	9360	9360	9360	9360	58
527	20250109	102400	6582180	9360	9360	9360	9360	44
528	20250109	102300	6170340	9360	9360	9360	9360	0
529	20250109	102200	6170340	9360	9360	9360	9350	56
530	20250109	102100	5646200	9360	9360	9360	9360	0
531	20250109	102000	5646200	9360	9360	9360	9360	0
532	20250109	101900	5646200	9360	9360	9360	9360	0
533	20250109	101800	5646200	9360	9360	9360	9360	0
534	20250109	101700	5646200	9360	9360	9360	9360	0
535	20250109	101600	5646200	9360	9360	9360	9360	0
536	20250109	101500	5646200	9360	9360	9360	9360	0
537	20250109	101400	5646200	9360	9360	9360	9360	0
538	20250109	101300	5646200	9360	9360	9360	9360	0
539	20250109	101200	5646200	9360	9360	9360	9360	0
540	20250109	101100	5646200	9360	9360	9360	9360	0
541	20250109	101000	5646200	9360	9360	9360	9360	1
542	20250109	100900	5636840	9380	9380	9380	9380	0
543	20250109	100800	5636840	9380	9370	9380	9370	2
544	20250109	100700	5618090	9370	9370	9370	9370	0
545	20250109	100600	5618090	9370	9370	9370	9370	1
546	20250109	100500	5608720	9360	9360	9360	9360	0
547	20250109	100400	5608720	9360	9360	9360	9360	0
548	20250109	100300	5608720	9360	9360	9360	9360	0
549	20250109	100200	5608720	9360	9360	9360	9360	0
550	20250109	100100	5608720	9360	9360	9360	9360	0
551	20250109	100000	5608720	9360	9360	9360	9360	0
552	20250109	095900	5608720	9360	9360	9360	9360	0
553	20250109	095800	5608720	9360	9360	9360	9360	0
554	20250109	095700	5608720	9360	9360	9360	9360	0
555	20250109	095600	5608720	9360	9360	9360	9360	2
556	20250109	095500	5590000	9380	9370	9380	9360	8
557	20250109	095400	5515040	9370	9370	9370	9370	0
558	20250109	095300	5515040	9370	9370	9370	9370	0
559	20250109	095200	5515040	9370	9370	9370	9370	3
560	20250109	095100	5486930	9370	9370	9370	9370	0
561	20250109	095000	5486930	9370	9370	9370	9370	0
562	20250109	094900	5486930	9370	9370	9370	9370	0
563	20250109	094800	5486930	9370	9370	9370	9370	0
564	20250109	094700	5486930	9370	9370	9370	9370	0
565	20250109	094600	5486930	9370	9370	9370	9370	0
566	20250109	094500	5486930	9370	9370	9370	9370	0
567	20250109	094400	5486930	9370	9370	9370	9370	0
568	20250109	094300	5486930	9370	9370	9370	9370	6
569	20250109	094200	5430710	9370	9370	9370	9360	3
570	20250109	094100	5402610	9370	9370	9370	9370	0
571	20250109	094000	5402610	9370	9370	9370	9370	0
572	20250109	093900	5402610	9370	9370	9370	9370	0
573	20250109	093800	5402610	9370	9370	9370	9370	2
574	20250109	093700	5383870	9380	9370	9380	9370	15
575	20250109	093600	5243200	9380	9380	9380	9380	0
576	20250109	093500	5243200	9380	9380	9380	9380	0
577	20250109	093400	5243200	9380	9380	9380	9380	0
578	20250109	093300	5243200	9380	9380	9380	9380	0
579	20250109	093200	5243200	9380	9380	9380	9380	0
580	20250109	093100	5243200	9380	9370	9380	9370	4
581	20250109	093000	5205710	9380	9380	9380	9380	0
582	20250109	092900	5205710	9380	9380	9380	9380	0
583	20250109	092800	5205710	9380	9380	9380	9380	0
584	20250109	092700	5205710	9380	9380	9380	9380	0
585	20250109	092600	5205710	9380	9380	9380	9380	0
586	20250109	092500	5205710	9380	9380	9380	9380	0
587	20250109	092400	5205710	9380	9380	9380	9380	0
588	20250109	092300	5205710	9380	9360	9380	9360	21
589	20250109	092200	5008750	9380	9380	9380	9380	0
590	20250109	092100	5008750	9380	9380	9380	9380	1
591	20250109	092000	4999370	9350	9380	9380	9350	2
592	20250109	091900	4980640	9380	9340	9380	9340	24
593	20250109	091800	4756380	9330	9330	9330	9330	0
594	20250109	091700	4756380	9330	9330	9330	9330	0
595	20250109	091600	4756380	9330	9330	9330	9330	0
596	20250109	091500	4756380	9330	9330	9330	9330	0
597	20250109	091400	4756380	9330	9330	9330	9330	0
598	20250109	091300	4756380	9330	9330	9330	9330	0
599	20250109	091200	4756380	9330	9330	9330	9330	0
600	20250109	091100	4756380	9330	9330	9330	9330	1
601	20250109	091000	4747050	9330	9330	9330	9330	0
602	20250109	090900	4747050	9330	9330	9330	9330	0
603	20250109	090800	4747050	9330	9330	9330	9330	20
604	20250109	090700	4560450	9340	9340	9340	9340	0
605	20250109	090600	4560450	9340	9340	9340	9340	0
606	20250109	090500	4560450	9340	9340	9340	9340	0
607	20250109	090400	4560450	9340	9350	9350	9340	381
608	20250109	090300	1001220	9350	9350	9350	9350	0
609	20250109	090200	1001220	9350	9350	9350	9350	10
610	20250109	090100	907720	9370	9350	9370	9350	25
611	20250109	090000	673950	9380	9350	9380	9350	72