KissMeData/080160/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195500	271239420	9920	9920	9920	9920	307
3	20250108	195400	271239420	9920	9920	9920	9920	0
4	20250108	195300	271239420	9920	9920	9920	9920	0
5	20250108	195200	271239420	9920	9920	9920	9920	0
6	20250108	195100	271239420	9920	9920	9920	9920	0
7	20250108	195000	271239420	9920	9920	9920	9920	0
8	20250108	194900	271239420	9920	9920	9920	9920	0
9	20250108	194800	271239420	9920	9920	9920	9920	0
10	20250108	194700	271239420	9920	9920	9920	9920	0
11	20250108	194600	271239420	9920	9920	9920	9920	0
12	20250108	194500	271239420	9920	9920	9920	9920	0
13	20250108	194400	271239420	9920	9920	9920	9920	0
14	20250108	194300	271239420	9920	9920	9920	9920	0
15	20250108	194200	271239420	9920	9920	9920	9920	0
16	20250108	194100	271239420	9920	9920	9920	9920	0
17	20250108	194000	271239420	9920	9920	9920	9920	0
18	20250108	193900	271239420	9920	9920	9920	9920	0
19	20250108	193800	271239420	9920	9920	9920	9920	0
20	20250108	193700	271239420	9920	9920	9920	9920	0
21	20250108	193600	271239420	9920	9920	9920	9920	0
22	20250108	193500	271239420	9920	9920	9920	9920	0
23	20250108	193400	271239420	9920	9920	9920	9920	0
24	20250108	193300	271239420	9920	9920	9920	9920	0
25	20250108	193200	271239420	9920	9920	9920	9920	0
26	20250108	193100	271239420	9920	9920	9920	9920	0
27	20250108	193000	271239420	9920	9920	9920	9920	0
28	20250108	192900	271239420	9920	9920	9920	9920	0
29	20250108	192800	271239420	9920	9920	9920	9920	0
30	20250108	192700	271239420	9920	9920	9920	9920	0
31	20250108	192600	271239420	9920	9920	9920	9920	0
32	20250108	192500	271239420	9920	9920	9920	9920	307
33	20250108	192400	271239420	9920	9920	9920	9920	0
34	20250108	192300	271239420	9920	9920	9920	9920	0
35	20250108	192200	271239420	9920	9920	9920	9920	0
36	20250108	192100	271239420	9920	9920	9920	9920	0
37	20250108	192000	271239420	9920	9920	9920	9920	0
38	20250108	191900	271239420	9920	9920	9920	9920	0
39	20250108	191800	271239420	9920	9920	9920	9920	0
40	20250108	191700	271239420	9920	9920	9920	9920	0
41	20250108	191600	271239420	9920	9920	9920	9920	0
42	20250108	191500	271239420	9920	9920	9920	9920	0
43	20250108	191400	271239420	9920	9920	9920	9920	0
44	20250108	191300	271239420	9920	9920	9920	9920	0
45	20250108	191200	271239420	9920	9920	9920	9920	0
46	20250108	191100	271239420	9920	9920	9920	9920	0
47	20250108	191000	271239420	9920	9920	9920	9920	0
48	20250108	190900	271239420	9920	9920	9920	9920	0
49	20250108	190800	271239420	9920	9920	9920	9920	0
50	20250108	190700	271239420	9920	9920	9920	9920	0
51	20250108	190600	271239420	9920	9920	9920	9920	0
52	20250108	190500	271239420	9920	9920	9920	9920	0
53	20250108	190400	271239420	9920	9920	9920	9920	0
54	20250108	190300	271239420	9920	9920	9920	9920	0
55	20250108	190200	271239420	9920	9920	9920	9920	0
56	20250108	190100	271239420	9920	9920	9920	9920	0
57	20250108	190000	271239420	9920	9920	9920	9920	0
58	20250108	185900	271239420	9920	9920	9920	9920	0
59	20250108	185800	271239420	9920	9920	9920	9920	0
60	20250108	185700	271239420	9920	9920	9920	9920	0
61	20250108	185600	271239420	9920	9920	9920	9920	0
62	20250108	185500	271239420	9920	9920	9920	9920	307
63	20250108	185400	271239420	9920	9920	9920	9920	0
64	20250108	185300	271239420	9920	9920	9920	9920	0
65	20250108	185200	271239420	9920	9920	9920	9920	0
66	20250108	185100	271239420	9920	9920	9920	9920	0
67	20250108	185000	271239420	9920	9920	9920	9920	0
68	20250108	184900	271239420	9920	9920	9920	9920	0
69	20250108	184800	271239420	9920	9920	9920	9920	0
70	20250108	184700	271239420	9920	9920	9920	9920	0
71	20250108	184600	271239420	9920	9920	9920	9920	0
72	20250108	184500	271239420	9920	9920	9920	9920	0
73	20250108	184400	271239420	9920	9920	9920	9920	0
74	20250108	184300	271239420	9920	9920	9920	9920	0
75	20250108	184200	271239420	9920	9920	9920	9920	0
76	20250108	184100	271239420	9920	9920	9920	9920	0
77	20250108	184000	271239420	9920	9920	9920	9920	0
78	20250108	183900	271239420	9920	9920	9920	9920	0
79	20250108	183800	271239420	9920	9920	9920	9920	0
80	20250108	183700	271239420	9920	9920	9920	9920	0
81	20250108	183600	271239420	9920	9920	9920	9920	0
82	20250108	183500	271239420	9920	9920	9920	9920	0
83	20250108	183400	271239420	9920	9920	9920	9920	0
84	20250108	183300	271239420	9920	9920	9920	9920	0
85	20250108	183200	271239420	9920	9920	9920	9920	0
86	20250108	183100	271239420	9920	9920	9920	9920	0
87	20250108	183000	271239420	9920	9920	9920	9920	0
88	20250108	182900	271239420	9920	9920	9920	9920	0
89	20250108	182800	271239420	9920	9920	9920	9920	0
90	20250108	182700	271239420	9920	9920	9920	9920	0
91	20250108	182600	271239420	9920	9920	9920	9920	0
92	20250108	182500	271239420	9920	9920	9920	9920	307
93	20250108	182400	271239420	9920	9920	9920	9920	0
94	20250108	182300	271239420	9920	9920	9920	9920	0
95	20250108	182200	271239420	9920	9920	9920	9920	0
96	20250108	182100	271239420	9920	9920	9920	9920	0
97	20250108	182000	271239420	9920	9920	9920	9920	0
98	20250108	181900	271239420	9920	9920	9920	9920	0
99	20250108	181800	271239420	9920	9920	9920	9920	0
100	20250108	181700	271239420	9920	9920	9920	9920	0
101	20250108	181600	271239420	9920	9920	9920	9920	0
102	20250108	181500	271239420	9920	9920	9920	9920	0
103	20250108	181400	271239420	9920	9920	9920	9920	0
104	20250108	181300	271239420	9920	9920	9920	9920	0
105	20250108	181200	271239420	9920	9920	9920	9920	0
106	20250108	181100	271239420	9920	9920	9920	9920	0
107	20250108	181000	271239420	9920	9920	9920	9920	0
108	20250108	180900	271239420	9920	9920	9920	9920	0
109	20250108	180800	271239420	9920	9920	9920	9920	0
110	20250108	180700	271239420	9920	9920	9920	9920	0
111	20250108	180600	271239420	9920	9920	9920	9920	0
112	20250108	180500	271239420	9920	9920	9920	9920	0
113	20250108	180400	271239420	9920	9920	9920	9920	0
114	20250108	180300	271239420	9920	9920	9920	9920	0
115	20250108	180200	271239420	9920	9920	9920	9920	0
116	20250108	180100	271239420	9920	9920	9920	9920	0
117	20250108	180000	271239420	9920	9920	9920	9920	0
118	20250108	175900	271239420	9920	9920	9920	9920	0
119	20250108	175800	271239420	9920	9920	9920	9920	0
120	20250108	175700	271239420	9920	9920	9920	9920	0
121	20250108	175600	271239420	9920	9920	9920	9920	0
122	20250108	175500	271239420	9920	9920	9920	9920	307
123	20250108	175400	271239420	9920	9920	9920	9920	0
124	20250108	175300	271239420	9920	9920	9920	9920	0
125	20250108	175200	271239420	9920	9920	9920	9920	0
126	20250108	175100	271239420	9920	9920	9920	9920	0
127	20250108	175000	271239420	9920	9920	9920	9920	0
128	20250108	174900	271239420	9920	9920	9920	9920	0
129	20250108	174800	271239420	9920	9920	9920	9920	0
130	20250108	174700	271239420	9920	9920	9920	9920	0
131	20250108	174600	271239420	9920	9920	9920	9920	0
132	20250108	174500	271239420	9920	9920	9920	9920	0
133	20250108	174400	271239420	9920	9920	9920	9920	0
134	20250108	174300	271239420	9920	9920	9920	9920	0
135	20250108	174200	271239420	9920	9920	9920	9920	0
136	20250108	174100	271239420	9920	9920	9920	9920	0
137	20250108	174000	271239420	9920	9920	9920	9920	0
138	20250108	173900	271239420	9920	9920	9920	9920	0
139	20250108	173800	271239420	9920	9920	9920	9920	0
140	20250108	173700	271239420	9920	9920	9920	9920	0
141	20250108	173600	271239420	9920	9920	9920	9920	0
142	20250108	173500	271239420	9920	9920	9920	9920	0
143	20250108	173400	271239420	9920	9920	9920	9920	0
144	20250108	173300	271239420	9920	9920	9920	9920	0
145	20250108	173200	271239420	9920	9920	9920	9920	0
146	20250108	173100	271239420	9920	9920	9920	9920	0
147	20250108	173000	271239420	9920	9920	9920	9920	0
148	20250108	172900	271239420	9920	9920	9920	9920	0
149	20250108	172800	271239420	9920	9920	9920	9920	0
150	20250108	172700	271239420	9920	9920	9920	9920	0
151	20250108	172600	271239420	9920	9920	9920	9920	0
152	20250108	172500	271239420	9920	9920	9920	9920	307
153	20250108	172400	271239420	9920	9920	9920	9920	0
154	20250108	172300	271239420	9920	9920	9920	9920	0
155	20250108	172200	271239420	9920	9920	9920	9920	0
156	20250108	172100	271239420	9920	9920	9920	9920	0
157	20250108	172000	271239420	9920	9920	9920	9920	0
158	20250108	171900	271239420	9920	9920	9920	9920	0
159	20250108	171800	271239420	9920	9920	9920	9920	0
160	20250108	171700	271239420	9920	9920	9920	9920	0
161	20250108	171600	271239420	9920	9920	9920	9920	0
162	20250108	171500	271239420	9920	9920	9920	9920	0
163	20250108	171400	271239420	9920	9920	9920	9920	0
164	20250108	171300	271239420	9920	9920	9920	9920	0
165	20250108	171200	271239420	9920	9920	9920	9920	0
166	20250108	171100	271239420	9920	9920	9920	9920	0
167	20250108	171000	271239420	9920	9920	9920	9920	0
168	20250108	170900	271239420	9920	9920	9920	9920	0
169	20250108	170800	271239420	9920	9920	9920	9920	0
170	20250108	170700	271239420	9920	9920	9920	9920	0
171	20250108	170600	271239420	9920	9920	9920	9920	0
172	20250108	170500	271239420	9920	9920	9920	9920	0
173	20250108	170400	271239420	9920	9920	9920	9920	0
174	20250108	170300	271239420	9920	9920	9920	9920	0
175	20250108	170200	271239420	9920	9920	9920	9920	0
176	20250108	170100	271239420	9920	9920	9920	9920	0
177	20250108	170000	271239420	9920	9920	9920	9920	0
178	20250108	165900	271239420	9920	9920	9920	9920	0
179	20250108	165800	271239420	9920	9920	9920	9920	0
180	20250108	165700	271239420	9920	9920	9920	9920	0
181	20250108	165600	271239420	9920	9920	9920	9920	0
182	20250108	165500	271239420	9920	9920	9920	9920	307
183	20250108	165400	271239420	9920	9920	9920	9920	0
184	20250108	165300	271239420	9920	9920	9920	9920	0
185	20250108	165200	271239420	9920	9920	9920	9920	0
186	20250108	165100	271239420	9920	9920	9920	9920	0
187	20250108	165000	271239420	9920	9920	9920	9920	0
188	20250108	164900	271239420	9920	9920	9920	9920	0
189	20250108	164800	271239420	9920	9920	9920	9920	0
190	20250108	164700	271239420	9920	9920	9920	9920	0
191	20250108	164600	271239420	9920	9920	9920	9920	0
192	20250108	164500	271239420	9920	9920	9920	9920	0
193	20250108	164400	271239420	9920	9920	9920	9920	0
194	20250108	164300	271239420	9920	9920	9920	9920	0
195	20250108	164200	271239420	9920	9920	9920	9920	0
196	20250108	164100	271239420	9920	9920	9920	9920	0
197	20250108	164000	271239420	9920	9920	9920	9920	0
198	20250108	163900	271239420	9920	9920	9920	9920	0
199	20250108	163800	271239420	9920	9920	9920	9920	0
200	20250108	163700	271239420	9920	9920	9920	9920	0
201	20250108	163600	271239420	9920	9920	9920	9920	0
202	20250108	163500	271239420	9920	9920	9920	9920	0
203	20250108	163400	271239420	9920	9920	9920	9920	0
204	20250108	163300	271239420	9920	9920	9920	9920	0
205	20250108	163200	271239420	9920	9920	9920	9920	0
206	20250108	163100	271239420	9920	9920	9920	9920	0
207	20250108	163000	271239420	9920	9920	9920	9920	0
208	20250108	162900	271239420	9920	9920	9920	9920	0
209	20250108	162800	271239420	9920	9920	9920	9920	0
210	20250108	162700	271239420	9920	9920	9920	9920	0
211	20250108	162600	271239420	9920	9920	9920	9920	0
212	20250108	162500	271239420	9920	9920	9920	9920	307
213	20250108	162400	271239420	9920	9920	9920	9920	0
214	20250108	162300	271239420	9920	9920	9920	9920	0
215	20250108	162200	271239420	9920	9920	9920	9920	0
216	20250108	162100	271239420	9920	9920	9920	9920	0
217	20250108	162000	271239420	9920	9920	9920	9920	0
218	20250108	161900	271239420	9920	9920	9920	9920	0
219	20250108	161800	271239420	9920	9920	9920	9920	0
220	20250108	161700	271239420	9920	9920	9920	9920	0
221	20250108	161600	271239420	9920	9920	9920	9920	0
222	20250108	161500	271239420	9920	9920	9920	9920	0
223	20250108	161400	271239420	9920	9920	9920	9920	0
224	20250108	161300	271239420	9920	9920	9920	9920	0
225	20250108	161200	271239420	9920	9920	9920	9920	0
226	20250108	161100	271239420	9920	9920	9920	9920	0
227	20250108	161000	271239420	9920	9920	9920	9920	0
228	20250108	160900	271239420	9920	9920	9920	9920	0
229	20250108	160800	271239420	9920	9920	9920	9920	0
230	20250108	160700	271239420	9920	9920	9920	9920	0
231	20250108	160600	271239420	9920	9920	9920	9920	0
232	20250108	160500	271239420	9920	9920	9920	9920	0
233	20250108	160400	271239420	9920	9920	9920	9920	0
234	20250108	160300	271239420	9920	9920	9920	9920	0
235	20250108	160200	271239420	9920	9920	9920	9920	0
236	20250108	160100	271239420	9920	9920	9920	9920	0
237	20250108	160000	271239420	9920	9920	9920	9920	0
238	20250108	155900	271239420	9920	9920	9920	9920	0
239	20250108	155800	271239420	9920	9920	9920	9920	0
240	20250108	155700	271239420	9920	9920	9920	9920	0
241	20250108	155600	271239420	9920	9920	9920	9920	0
242	20250108	155500	271239420	9920	9920	9920	9920	307
243	20250108	155400	271239420	9920	9920	9920	9920	0
244	20250108	155300	271239420	9920	9920	9920	9920	0
245	20250108	155200	271239420	9920	9920	9920	9920	0
246	20250108	155100	271239420	9920	9920	9920	9920	0
247	20250108	155000	271239420	9920	9920	9920	9920	0
248	20250108	154900	271239420	9920	9920	9920	9920	0
249	20250108	154800	271239420	9920	9920	9920	9920	0
250	20250108	154700	271239420	9920	9920	9920	9920	0
251	20250108	154600	271239420	9920	9920	9920	9920	0
252	20250108	154500	271239420	9920	9920	9920	9920	0
253	20250108	154400	271239420	9920	9920	9920	9920	0
254	20250108	154300	271239420	9920	9920	9920	9920	0
255	20250108	154200	271239420	9920	9920	9920	9920	0
256	20250108	154100	271239420	9920	9920	9920	9920	0
257	20250108	154000	271239420	9920	9920	9920	9920	0
258	20250108	153900	271239420	9920	9920	9920	9920	0
259	20250108	153800	271239420	9920	9920	9920	9920	0
260	20250108	153700	271239420	9920	9920	9920	9920	0
261	20250108	153600	271239420	9920	9920	9920	9920	0
262	20250108	153500	271239420	9920	9920	9920	9920	0
263	20250108	153400	271239420	9920	9920	9920	9920	0
264	20250108	153300	271239420	9920	9920	9920	9920	0
265	20250108	153200	271239420	9920	9920	9920	9920	0
266	20250108	153100	271239420	9920	9920	9920	9920	0
267	20250108	153000	271239420	9920	9920	9920	9920	307
268	20250108	152900	268193980	9940	9940	9940	9940	0
269	20250108	152800	268193980	9940	9940	9940	9940	0
270	20250108	152700	268193980	9940	9940	9940	9940	0
271	20250108	152600	268193980	9940	9940	9940	9940	0
272	20250108	152500	268193980	9940	9940	9940	9940	0
273	20250108	152400	268193980	9940	9940	9940	9940	0
274	20250108	152300	268193980	9940	9940	9940	9940	0
275	20250108	152200	268193980	9940	9940	9940	9940	0
276	20250108	152100	268193980	9940	9940	9940	9940	0
277	20250108	152000	268193980	9940	9940	9940	9940	0
278	20250108	151900	268193980	9940	9930	9940	9930	27
279	20250108	151800	267925850	9920	9920	9920	9920	3
280	20250108	151700	267896090	9930	9920	9930	9920	156
281	20250108	151600	266348310	9920	9930	9930	9920	28
282	20250108	151500	266070280	9940	9930	9940	9930	27
283	20250108	151400	265802150	9930	9930	9930	9930	2
284	20250108	151300	265782290	9930	9930	9930	9930	26
285	20250108	151200	265524110	9930	9930	9930	9930	51
286	20250108	151100	265017680	9940	9940	9940	9940	1
287	20250108	151000	265007740	9930	9930	9930	9930	1
288	20250108	150900	264997810	9930	9930	9930	9930	1
289	20250108	150800	264987880	9920	9920	9920	9920	1
290	20250108	150700	264977960	9930	9930	9930	9930	1
291	20250108	150600	264968030	9940	9940	9940	9920	152
292	20250108	150500	263457170	9920	9940	9940	9920	6
293	20250108	150400	263397550	9930	9930	9930	9920	8
294	20250108	150300	263318120	9930	9920	9930	9920	22
295	20250108	150200	263099670	9920	9920	9920	9920	1
296	20250108	150100	263089750	9920	9920	9920	9920	2
297	20250108	150000	263069910	9920	9920	9920	9920	1
298	20250108	145900	263059990	9920	9920	9920	9920	1
299	20250108	145800	263050070	9930	9920	9940	9920	202
300	20250108	145700	261042220	9930	9930	9930	9930	4
301	20250108	145600	261002500	9930	9930	9930	9930	6
302	20250108	145500	260942920	9930	9920	9930	9920	4
303	20250108	145400	260903220	9920	9930	9930	9920	2
304	20250108	145300	260883370	9930	9930	9930	9930	2
305	20250108	145200	260863510	9930	9930	9930	9930	2
306	20250108	145100	260843650	9930	9940	9940	9930	2
307	20250108	145000	260823780	9930	9930	9930	9930	1
308	20250108	144900	260813850	9930	9930	9930	9930	1
309	20250108	144800	260803920	9920	9930	9930	9920	4
310	20250108	144700	260764220	9920	9920	9920	9920	1
311	20250108	144600	260754300	9930	9930	9930	9930	1
312	20250108	144500	260744370	9920	9920	9920	9920	0
313	20250108	144400	260744370	9920	9920	9920	9920	2
314	20250108	144300	260724530	9930	9930	9930	9930	4
315	20250108	144200	260684810	9920	9920	9920	9920	0
316	20250108	144100	260684810	9920	9930	9930	9920	5
317	20250108	144000	260635180	9930	9940	9940	9930	3
318	20250108	143900	260605380	9920	9940	9940	9920	2
319	20250108	143800	260585520	9930	9920	9930	9920	12
320	20250108	143700	260466370	9930	9930	9930	9920	13
321	20250108	143600	260337290	9930	9930	9930	9930	2
322	20250108	143500	260317430	9930	9930	9930	9930	0
323	20250108	143400	260317430	9930	9930	9930	9920	10
324	20250108	143300	260218160	9930	9930	9930	9930	133
325	20250108	143200	258897470	9920	9920	9930	9920	15
326	20250108	143100	258748560	9920	9920	9920	9920	3
327	20250108	143000	258718800	9920	9930	9930	9920	101
328	20250108	142900	257715880	9930	9920	9930	9920	201
329	20250108	142800	255719960	9920	9930	9930	9920	300
330	20250108	142700	252741920	9930	9930	9930	9930	2
331	20250108	142600	252722060	9930	9930	9930	9930	3
332	20250108	142500	252692270	9930	9930	9930	9930	1
333	20250108	142400	252682340	9930	9930	9930	9930	2
334	20250108	142300	252662480	9930	9930	9930	9930	1
335	20250108	142200	252652550	9930	9930	9930	9930	0
336	20250108	142100	252652550	9930	9930	9930	9930	4
337	20250108	142000	252612830	9930	9930	9930	9930	0
338	20250108	141900	252612830	9930	9930	9930	9930	1
339	20250108	141800	252602900	9930	9940	9940	9930	2
340	20250108	141700	252583030	9940	9940	9940	9940	0
341	20250108	141600	252583030	9940	9940	9940	9940	0
342	20250108	141500	252583030	9940	9940	9940	9930	4
343	20250108	141400	252543280	9940	9930	9940	9930	42
344	20250108	141300	252125810	9930	9930	9930	9930	2
345	20250108	141200	252105950	9930	9930	9930	9930	2
346	20250108	141100	252086090	9930	9930	9930	9930	1
347	20250108	141000	252076160	9930	9930	9930	9930	0
348	20250108	140900	252076160	9930	9930	9930	9930	1
349	20250108	140800	252066230	9930	9930	9930	9930	0
350	20250108	140700	252066230	9930	9930	9930	9930	2
351	20250108	140600	252046370	9930	9930	9930	9930	4
352	20250108	140500	252006650	9930	9930	9930	9930	69
353	20250108	140400	251321480	9930	9930	9930	9930	20
354	20250108	140300	251122880	9930	9930	9930	9930	2
355	20250108	140200	251103020	9930	9930	9930	9930	4
356	20250108	140100	251063300	9930	9930	9930	9930	1
357	20250108	140000	251053370	9930	9930	9930	9930	1
358	20250108	135900	251043440	9930	9930	9930	9930	1
359	20250108	135800	251033510	9930	9930	9930	9930	0
360	20250108	135700	251033510	9930	9930	9930	9930	1
361	20250108	135600	251023580	9930	9930	9930	9930	1
362	20250108	135500	251013650	9940	9940	9940	9940	1
363	20250108	135400	251003710	9930	9930	9930	9930	1
364	20250108	135300	250993780	9930	9930	9930	9930	1
365	20250108	135200	250983850	9930	9930	9930	9930	2
366	20250108	135100	250963990	9940	9920	9940	9920	51
367	20250108	135000	250457080	9920	9920	9920	9920	1
368	20250108	134900	250447160	9930	9930	9930	9930	0
369	20250108	134800	250447160	9930	9930	9930	9930	0
370	20250108	134700	250447160	9930	9930	9930	9930	5
371	20250108	134600	250397510	9920	9920	9920	9920	0
372	20250108	134500	250397510	9920	9920	9920	9920	1
373	20250108	134400	250387590	9920	9920	9920	9920	1
374	20250108	134300	250377670	9920	9920	9920	9920	1
375	20250108	134200	250367750	9920	9920	9920	9920	1
376	20250108	134100	250357830	9920	9920	9920	9920	1
377	20250108	134000	250347910	9920	9920	9920	9920	0
378	20250108	133900	250347910	9920	9920	9920	9920	0
379	20250108	133800	250347910	9920	9920	9920	9920	46
380	20250108	133700	249891590	9920	9930	9930	9920	7
381	20250108	133600	249822090	9920	9920	9920	9920	0
382	20250108	133500	249822090	9920	9920	9920	9920	2261
383	20250108	133400	227392970	9930	9930	9930	9930	0
384	20250108	133300	227392970	9930	9930	9930	9930	0
385	20250108	133200	227392970	9930	9920	9930	9920	2
386	20250108	133100	227373120	9920	9920	9920	9920	1
387	20250108	133000	227363200	9930	9930	9930	9930	1
388	20250108	132900	227353270	9920	9920	9920	9920	1
389	20250108	132800	227343350	9930	9930	9930	9930	7
390	20250108	132700	227273840	9920	9920	9920	9920	0
391	20250108	132600	227273840	9920	9920	9920	9920	0
392	20250108	132500	227273840	9920	9920	9920	9920	1
393	20250108	132400	227263920	9930	9930	9930	9930	162
394	20250108	132300	225655260	9930	9930	9930	9930	1
395	20250108	132200	225645330	9930	9930	9930	9930	1
396	20250108	132100	225635400	9940	9940	9940	9940	0
397	20250108	132000	225635400	9940	9940	9940	9940	1
398	20250108	131900	225625460	9930	9930	9930	9930	0
399	20250108	131800	225625460	9930	9930	9930	9930	0
400	20250108	131700	225625460	9930	9940	9940	9930	2
401	20250108	131600	225605590	9930	9930	9930	9930	1
402	20250108	131500	225595660	9930	9930	9930	9930	0
403	20250108	131400	225595660	9930	9930	9930	9930	0
404	20250108	131300	225595660	9930	9930	9930	9930	0
405	20250108	131200	225595660	9930	9930	9930	9930	2
406	20250108	131100	225575800	9940	9940	9940	9940	1
407	20250108	131000	225565860	9940	9930	9940	9930	2
408	20250108	130900	225545990	9930	9930	9930	9930	1
409	20250108	130800	225536060	9950	9950	9950	9950	47
410	20250108	130700	225068410	9940	9940	9940	9940	388
411	20250108	130600	221211690	9920	9920	9920	9920	1
412	20250108	130500	221201770	9930	9930	9930	9930	6
413	20250108	130400	221142190	9940	9940	9940	9940	1
414	20250108	130300	221132250	9930	9920	9930	9920	5
415	20250108	130200	221082610	9930	9930	9930	9930	1
416	20250108	130100	221072680	9920	9920	9920	9920	0
417	20250108	130000	221072680	9920	9920	9920	9920	2
418	20250108	125900	221052840	9940	9940	9940	9940	0
419	20250108	125800	221052840	9940	9940	9940	9940	0
420	20250108	125700	221052840	9940	9940	9940	9940	0
421	20250108	125600	221052840	9940	9940	9940	9940	25
422	20250108	125500	220804340	9930	9930	9930	9930	1
423	20250108	125400	220794410	9930	9930	9930	9930	0
424	20250108	125300	220794410	9930	9930	9930	9930	0
425	20250108	125200	220794410	9930	9930	9930	9930	6
426	20250108	125100	220734830	9930	9930	9930	9930	0
427	20250108	125000	220734830	9930	9930	9930	9930	0
428	20250108	124900	220734830	9930	9930	9930	9930	12
429	20250108	124800	220615670	9940	9940	9940	9940	0
430	20250108	124700	220615670	9940	9940	9940	9940	0
431	20250108	124600	220615670	9940	9940	9940	9940	2
432	20250108	124500	220595790	9940	9940	9940	9940	0
433	20250108	124400	220595790	9940	9930	9940	9930	119
434	20250108	124300	219414110	9920	9920	9920	9920	0
435	20250108	124200	219414110	9920	9920	9920	9920	0
436	20250108	124100	219414110	9920	9920	9920	9920	0
437	20250108	124000	219414110	9920	9930	9930	9920	240
438	20250108	123900	217032370	9930	9930	9930	9930	0
439	20250108	123800	217032370	9930	9930	9930	9930	1
440	20250108	123700	217022440	9930	9930	9930	9930	0
441	20250108	123600	217022440	9930	9930	9930	9930	58
442	20250108	123500	216446500	9930	9930	9930	9930	101
443	20250108	123400	215443570	9930	9930	9930	9930	0
444	20250108	123300	215443570	9930	9930	9930	9930	0
445	20250108	123200	215443570	9930	9940	9940	9930	4
446	20250108	123100	215403830	9930	9930	9930	9930	40
447	20250108	123000	215006630	9930	9930	9930	9930	0
448	20250108	122900	215006630	9930	9930	9930	9930	0
449	20250108	122800	215006630	9930	9930	9930	9930	6
450	20250108	122700	214947050	9930	9930	9930	9930	0
451	20250108	122600	214947050	9930	9930	9930	9930	0
452	20250108	122500	214947050	9930	9930	9930	9930	0
453	20250108	122400	214947050	9930	9930	9930	9930	0
454	20250108	122300	214947050	9930	9930	9930	9930	0
455	20250108	122200	214947050	9930	9930	9930	9930	467
456	20250108	122100	210309740	9920	9920	9920	9920	0
457	20250108	122000	210309740	9920	9920	9920	9920	0
458	20250108	121900	210309740	9920	9920	9920	9920	3
459	20250108	121800	210279980	9910	9910	9910	9910	0
460	20250108	121700	210279980	9910	9910	9910	9910	2197
461	20250108	121600	188507710	9910	9910	9910	9910	0
462	20250108	121500	188507710	9910	9910	9910	9910	0
463	20250108	121400	188507710	9910	9920	9920	9910	50
464	20250108	121300	188012110	9930	9930	9930	9930	0
465	20250108	121200	188012110	9930	9930	9930	9930	0
466	20250108	121100	188012110	9930	9930	9930	9930	0
467	20250108	121000	188012110	9930	9930	9930	9930	0
468	20250108	120900	188012110	9930	9930	9930	9930	0
469	20250108	120800	188012110	9930	9930	9930	9930	9
470	20250108	120700	187922740	9930	9930	9930	9930	0
471	20250108	120600	187922740	9930	9930	9930	9930	5
472	20250108	120500	187873090	9930	9930	9930	9930	0
473	20250108	120400	187873090	9930	9930	9930	9930	0
474	20250108	120300	187873090	9930	9930	9930	9930	0
475	20250108	120200	187873090	9930	9930	9930	9930	0
476	20250108	120100	187873090	9930	9930	9930	9930	100
477	20250108	120000	186880090	9930	9930	9930	9930	5
478	20250108	115900	186830440	9940	9940	9940	9940	0
479	20250108	115800	186830440	9940	9940	9940	9940	0
480	20250108	115700	186830440	9940	9940	9940	9940	18
481	20250108	115600	186651520	9920	9930	9930	9920	771
482	20250108	115500	179003100	9930	9930	9930	9930	1
483	20250108	115400	178993170	9940	9940	9940	9940	0
484	20250108	115300	178993170	9940	9940	9940	9940	243
485	20250108	115200	176577750	9940	9940	9940	9940	100
486	20250108	115100	175583750	9940	9930	9940	9930	2
487	20250108	115000	175563880	9930	9930	9930	9930	0
488	20250108	114900	175563880	9930	9930	9930	9930	200
489	20250108	114800	173577880	9930	9930	9930	9930	0
490	20250108	114700	173577880	9930	9930	9940	9930	319
491	20250108	114600	170410160	9950	9950	9950	9950	1
492	20250108	114500	170400210	9940	9940	9940	9940	100
493	20250108	114400	169406210	9940	9940	9940	9940	0
494	20250108	114300	169406210	9940	9940	9940	9940	0
495	20250108	114200	169406210	9940	9940	9940	9940	50
496	20250108	114100	168909210	9940	9940	9940	9940	0
497	20250108	114000	168909210	9940	9940	9940	9940	200
498	20250108	113900	166921210	9940	9940	9940	9940	0
499	20250108	113800	166921210	9940	9940	9940	9940	46
500	20250108	113700	166463970	9940	9940	9940	9940	41
501	20250108	113600	166056430	9950	9950	9950	9950	0
502	20250108	113500	166056430	9950	9950	9950	9950	0
503	20250108	113400	166056430	9950	9950	9950	9950	0
504	20250108	113300	166056430	9950	9950	9950	9950	20
505	20250108	113200	165857430	9950	9940	9950	9940	3
506	20250108	113100	165827600	9940	9940	9940	9940	43
507	20250108	113000	165400180	9940	9940	9940	9940	500
508	20250108	112900	160430180	9950	9950	9950	9950	0
509	20250108	112800	160430180	9950	9950	9950	9950	1
510	20250108	112700	160420230	9950	9950	9950	9950	0
511	20250108	112600	160420230	9950	9950	9950	9950	0
512	20250108	112500	160420230	9950	9950	9950	9950	0
513	20250108	112400	160420230	9950	9950	9950	9950	1
514	20250108	112300	160410280	9940	9940	9940	9940	0
515	20250108	112200	160410280	9940	9940	9940	9940	0
516	20250108	112100	160410280	9940	9940	9940	9940	0
517	20250108	112000	160410280	9940	9940	9940	9940	87
518	20250108	111900	159545500	9940	9940	9940	9940	10
519	20250108	111800	159446100	9940	9940	9940	9940	0
520	20250108	111700	159446100	9940	9940	9940	9940	0
521	20250108	111600	159446100	9940	9940	9940	9940	1
522	20250108	111500	159436160	9940	9940	9940	9940	15
523	20250108	111400	159287060	9940	9940	9940	9940	0
524	20250108	111300	159287060	9940	9940	9940	9940	0
525	20250108	111200	159287060	9940	9940	9940	9940	0
526	20250108	111100	159287060	9940	9940	9940	9940	0
527	20250108	111000	159287060	9940	9940	9940	9940	0
528	20250108	110900	159287060	9940	9940	9940	9940	0
529	20250108	110800	159287060	9940	9940	9940	9940	0
530	20250108	110700	159287060	9940	9940	9940	9940	0
531	20250108	110600	159287060	9940	9940	9940	9940	10
532	20250108	110500	159187660	9940	9940	9940	9940	2
533	20250108	110400	159167780	9940	9940	9940	9940	21
534	20250108	110300	158959040	9930	9930	9930	9930	2
535	20250108	110200	158939180	9920	9920	9920	9920	0
536	20250108	110100	158939180	9920	9940	9940	9920	108
537	20250108	110000	157866780	9940	9940	9940	9940	0
538	20250108	105900	157866780	9940	9940	9940	9940	438
539	20250108	105800	153513060	9950	9950	9950	9950	0
540	20250108	105700	153513060	9950	9950	9950	9950	5
541	20250108	105600	153463310	9940	9940	9940	9940	5
542	20250108	105500	153413610	9940	9940	9940	9940	51
543	20250108	105400	152906670	9950	9950	9950	9950	0
544	20250108	105300	152906670	9950	9950	9950	9950	229
545	20250108	105200	150628120	9940	9940	9940	9940	5
546	20250108	105100	150578420	9950	9950	9950	9950	0
547	20250108	105000	150578420	9950	9950	9950	9950	0
548	20250108	104900	150578420	9950	9950	9950	9950	0
549	20250108	104800	150578420	9950	9950	9950	9950	0
550	20250108	104700	150578420	9950	9950	9950	9950	0
551	20250108	104600	150578420	9950	9950	9950	9950	9
552	20250108	104500	150488870	9950	9950	9950	9950	1
553	20250108	104400	150478920	9950	9950	9950	9950	9
554	20250108	104300	150389370	9960	9960	9960	9960	1
555	20250108	104200	150379410	9960	9960	9960	9960	25
556	20250108	104100	150130410	9960	9960	9960	9960	0
557	20250108	104000	150130410	9960	9960	9960	9960	0
558	20250108	103900	150130410	9960	9960	9960	9960	6
559	20250108	103800	150070650	9960	9960	9960	9960	0
560	20250108	103700	150070650	9960	9960	9960	9960	0
561	20250108	103600	150070650	9960	9960	9960	9960	11
562	20250108	103500	149961090	9960	9960	9960	9960	2
563	20250108	103400	149941170	9960	9950	9960	9950	141
564	20250108	103300	148537820	9950	9950	9950	9950	290
565	20250108	103200	145652320	9950	9950	9950	9950	2
566	20250108	103100	145632420	9930	9930	9930	9930	125
567	20250108	103000	144391170	9930	9930	9930	9930	0
568	20250108	102900	144391170	9930	9930	9930	9930	0
569	20250108	102800	144391170	9930	9930	9930	9930	0
570	20250108	102700	144391170	9930	9940	9940	9930	1155
571	20250108	102600	132914470	9930	9930	9930	9930	477
572	20250108	102500	128177860	9930	9930	9930	9930	0
573	20250108	102400	128177860	9930	9930	9930	9930	0
574	20250108	102300	128177860	9930	9930	9930	9930	1
575	20250108	102200	128167930	9930	9930	9930	9930	1
576	20250108	102100	128158000	9930	9930	9930	9930	120
577	20250108	102000	126966400	9930	9930	9930	9930	0
578	20250108	101900	126966400	9930	9930	9930	9930	0
579	20250108	101800	126966400	9930	9930	9930	9930	0
580	20250108	101700	126966400	9930	9930	9930	9930	0
581	20250108	101600	126966400	9930	9930	9930	9930	0
582	20250108	101500	126966400	9930	9930	9930	9930	0
583	20250108	101400	126966400	9930	9930	9930	9930	1
584	20250108	101300	126956470	9920	9920	9920	9920	0
585	20250108	101200	126956470	9920	9920	9920	9920	100
586	20250108	101100	125964470	9920	9920	9920	9920	10
587	20250108	101000	125865270	9920	9920	9920	9920	0
588	20250108	100900	125865270	9920	9920	9920	9920	0
589	20250108	100800	125865270	9920	9920	9920	9920	0
590	20250108	100700	125865270	9920	9920	9920	9920	2
591	20250108	100600	125845430	9920	9910	9920	9910	81
592	20250108	100500	125042680	9900	9900	9900	9900	0
593	20250108	100400	125042680	9900	9890	9900	9890	293
594	20250108	100300	122144870	9880	9880	9880	9880	19
595	20250108	100200	121957150	9890	9890	9890	9890	1
596	20250108	100100	121947260	9890	9890	9890	9890	0
597	20250108	100000	121947260	9890	9890	9890	9890	1
598	20250108	095900	121937370	9890	9890	9890	9890	0
599	20250108	095800	121937370	9890	9890	9890	9890	404
600	20250108	095700	117941810	9890	9890	9890	9890	0
601	20250108	095600	117941810	9890	9890	9890	9890	1
602	20250108	095500	117931920	9890	9890	9890	9890	34
603	20250108	095400	117595660	9890	9890	9890	9890	0
604	20250108	095300	117595660	9890	9890	9890	9890	0
605	20250108	095200	117595660	9890	9890	9890	9890	10
606	20250108	095100	117496760	9900	9900	9900	9900	10
607	20250108	095000	117397760	9900	9900	9900	9900	103
608	20250108	094900	116378060	9900	9900	9900	9900	0
609	20250108	094800	116378060	9900	9900	9900	9900	0
610	20250108	094700	116378060	9900	9900	9900	9900	23
611	20250108	094600	116150360	9930	9930	9930	9930	0
612	20250108	094500	116150360	9930	9930	9930	9930	9
613	20250108	094400	116060990	9930	9930	9930	9930	8
614	20250108	094300	115981550	9930	9930	9930	9900	222
615	20250108	094200	113779040	9900	9890	9900	9890	2643
616	20250108	094100	87615990	9890	9890	9890	9890	0
617	20250108	094000	87615990	9890	9890	9890	9890	57
618	20250108	093900	87052260	9850	9850	9850	9850	10
619	20250108	093800	86953760	9850	9850	9850	9850	150
620	20250108	093700	85476260	9850	9880	9880	9850	2000
621	20250108	093600	65764730	9890	9890	9890	9890	0
622	20250108	093500	65764730	9890	9900	9900	9890	72
623	20250108	093400	65052630	9900	9900	9900	9900	75
624	20250108	093300	64310130	9870	9870	9870	9870	200
625	20250108	093200	62336130	9870	9870	9870	9870	100
626	20250108	093100	61349130	9870	9870	9870	9870	100
627	20250108	093000	60362130	9870	9870	9870	9870	3
628	20250108	092900	60332520	9880	9880	9880	9880	2
629	20250108	092800	60312760	9870	9870	9870	9870	0
630	20250108	092700	60312760	9870	9880	9880	9870	1000
631	20250108	092600	50441310	9880	9880	9880	9880	100
632	20250108	092500	49453310	9900	9900	9900	9900	0
633	20250108	092400	49453310	9900	9900	9900	9900	4
634	20250108	092300	49413710	9900	9900	9900	9900	160
635	20250108	092200	47829710	9870	9900	9900	9870	500
636	20250108	092100	42891000	9900	9900	9900	9900	0
637	20250108	092000	42891000	9900	9920	9920	9900	228
638	20250108	091900	40632570	9920	9920	9930	9920	123
639	20250108	091800	39412310	9920	9920	9920	9920	335
640	20250108	091700	36089110	9920	9920	9920	9920	0
641	20250108	091600	36089110	9920	9920	9920	9920	1
642	20250108	091500	36079190	9910	9910	9910	9910	377
643	20250108	091400	32343120	9910	9910	9910	9910	0
644	20250108	091300	32343120	9910	9910	9910	9910	10
645	20250108	091200	32244020	9910	9910	9910	9910	7
646	20250108	091100	32174650	9910	9920	9920	9910	214
647	20250108	091000	30053830	9930	9930	9930	9930	151
648	20250108	090900	28554400	9930	9930	9930	9930	1186
649	20250108	090800	16777420	9930	9930	9930	9930	0
650	20250108	090700	16777420	9930	9930	9930	9930	68
651	20250108	090600	16102180	9930	9930	9930	9920	258
652	20250108	090500	13540360	9940	9940	9940	9940	121
653	20250108	090400	12337620	9940	9970	9980	9940	381
654	20250108	090300	8542280	9960	9930	9960	9930	305
655	20250108	090200	5508210	9910	9910	9910	9910	381
656	20250108	090100	1732500	9900	9900	9900	9900	75
657	20250108	090000	990000	9900	9900	9900	9900	100