KissMeData/004690/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	184300	725820900	91100	91100	91100	91100	65
3	20250107	184200	725820900	91100	91100	91100	91100	0
4	20250107	184100	725820900	91100	91100	91100	91100	0
5	20250107	184000	725820900	91100	91100	91100	91100	0
6	20250107	183900	725820900	91100	91100	91100	91100	0
7	20250107	183800	725820900	91100	91100	91100	91100	0
8	20250107	183700	725820900	91100	91100	91100	91100	0
9	20250107	183600	725820900	91100	91100	91100	91100	0
10	20250107	183500	725820900	91100	91100	91100	91100	0
11	20250107	183400	725820900	91100	91100	91100	91100	0
12	20250107	183300	725820900	91100	91100	91100	91100	0
13	20250107	183200	725820900	91100	91100	91100	91100	0
14	20250107	183100	725820900	91100	91100	91100	91100	0
15	20250107	183000	725820900	91100	91100	91100	91100	0
16	20250107	182900	725820900	91100	91100	91100	91100	0
17	20250107	182800	725820900	91100	91100	91100	91100	0
18	20250107	182700	725820900	91100	91100	91100	91100	0
19	20250107	182600	725820900	91100	91100	91100	91100	0
20	20250107	182500	725820900	91100	91100	91100	91100	0
21	20250107	182400	725820900	91100	91100	91100	91100	0
22	20250107	182300	725820900	91100	91100	91100	91100	0
23	20250107	182200	725820900	91100	91100	91100	91100	0
24	20250107	182100	725820900	91100	91100	91100	91100	0
25	20250107	182000	725820900	91100	91100	91100	91100	0
26	20250107	181900	725820900	91100	91100	91100	91100	0
27	20250107	181800	725820900	91100	91100	91100	91100	0
28	20250107	181700	725820900	91100	91100	91100	91100	0
29	20250107	181600	725820900	91100	91100	91100	91100	0
30	20250107	181500	725820900	91100	91100	91100	91100	0
31	20250107	181400	725820900	91100	91100	91100	91100	0
32	20250107	181300	725820900	91100	91100	91100	91100	65
33	20250107	181200	725820900	91100	91100	91100	91100	0
34	20250107	181100	725820900	91100	91100	91100	91100	0
35	20250107	181000	725820900	91100	91100	91100	91100	0
36	20250107	180900	725820900	91100	91100	91100	91100	0
37	20250107	180800	725820900	91100	91100	91100	91100	0
38	20250107	180700	725820900	91100	91100	91100	91100	0
39	20250107	180600	725820900	91100	91100	91100	91100	0
40	20250107	180500	725820900	91100	91100	91100	91100	0
41	20250107	180400	725820900	91100	91100	91100	91100	0
42	20250107	180300	725820900	91100	91100	91100	91100	0
43	20250107	180200	725820900	91100	91100	91100	91100	0
44	20250107	180100	725820900	91100	91100	91100	91100	0
45	20250107	180000	725820900	91100	91100	91100	91100	0
46	20250107	175900	725820900	91100	91100	91100	91100	0
47	20250107	175800	725820900	91100	91100	91100	91100	0
48	20250107	175700	725820900	91100	91100	91100	91100	0
49	20250107	175600	725820900	91100	91100	91100	91100	0
50	20250107	175500	725820900	91100	91100	91100	91100	0
51	20250107	175400	725820900	91100	91100	91100	91100	0
52	20250107	175300	725820900	91100	91100	91100	91100	0
53	20250107	175200	725820900	91100	91100	91100	91100	0
54	20250107	175100	725820900	91100	91100	91100	91100	0
55	20250107	175000	725820900	91100	91100	91100	91100	0
56	20250107	174900	725820900	91100	91100	91100	91100	0
57	20250107	174800	725820900	91100	91100	91100	91100	0
58	20250107	174700	725820900	91100	91100	91100	91100	0
59	20250107	174600	725820900	91100	91100	91100	91100	0
60	20250107	174500	725820900	91100	91100	91100	91100	0
61	20250107	174400	725820900	91100	91100	91100	91100	0
62	20250107	174300	725820900	91100	91100	91100	91100	65
63	20250107	174200	725820900	91100	91100	91100	91100	0
64	20250107	174100	725820900	91100	91100	91100	91100	0
65	20250107	174000	725820900	91100	91100	91100	91100	0
66	20250107	173900	725820900	91100	91100	91100	91100	0
67	20250107	173800	725820900	91100	91100	91100	91100	0
68	20250107	173700	725820900	91100	91100	91100	91100	0
69	20250107	173600	725820900	91100	91100	91100	91100	0
70	20250107	173500	725820900	91100	91100	91100	91100	0
71	20250107	173400	725820900	91100	91100	91100	91100	0
72	20250107	173300	725820900	91100	91100	91100	91100	0
73	20250107	173200	725820900	91100	91100	91100	91100	0
74	20250107	173100	725820900	91100	91100	91100	91100	0
75	20250107	173000	725820900	91100	91100	91100	91100	0
76	20250107	172900	725820900	91100	91100	91100	91100	0
77	20250107	172800	725820900	91100	91100	91100	91100	0
78	20250107	172700	725820900	91100	91100	91100	91100	0
79	20250107	172600	725820900	91100	91100	91100	91100	0
80	20250107	172500	725820900	91100	91100	91100	91100	0
81	20250107	172400	725820900	91100	91100	91100	91100	0
82	20250107	172300	725820900	91100	91100	91100	91100	0
83	20250107	172200	725820900	91100	91100	91100	91100	0
84	20250107	172100	725820900	91100	91100	91100	91100	0
85	20250107	172000	725820900	91100	91100	91100	91100	0
86	20250107	171900	725820900	91100	91100	91100	91100	0
87	20250107	171800	725820900	91100	91100	91100	91100	0
88	20250107	171700	725820900	91100	91100	91100	91100	0
89	20250107	171600	725820900	91100	91100	91100	91100	0
90	20250107	171500	725820900	91100	91100	91100	91100	0
91	20250107	171400	725820900	91100	91100	91100	91100	0
92	20250107	171300	725820900	91100	91100	91100	91100	65
93	20250107	171200	725820900	91100	91100	91100	91100	0
94	20250107	171100	725820900	91100	91100	91100	91100	0
95	20250107	171000	725820900	91100	91100	91100	91100	0
96	20250107	170900	725820900	91100	91100	91100	91100	0
97	20250107	170800	725820900	91100	91100	91100	91100	0
98	20250107	170700	725820900	91100	91100	91100	91100	0
99	20250107	170600	725820900	91100	91100	91100	91100	0
100	20250107	170500	725820900	91100	91100	91100	91100	0
101	20250107	170400	725820900	91100	91100	91100	91100	0
102	20250107	170300	725820900	91100	91100	91100	91100	0
103	20250107	170200	725820900	91100	91100	91100	91100	0
104	20250107	170100	725820900	91100	91100	91100	91100	0
105	20250107	170000	725820900	91100	91100	91100	91100	0
106	20250107	165900	725820900	91100	91100	91100	91100	0
107	20250107	165800	725820900	91100	91100	91100	91100	0
108	20250107	165700	725820900	91100	91100	91100	91100	0
109	20250107	165600	725820900	91100	91100	91100	91100	0
110	20250107	165500	725820900	91100	91100	91100	91100	0
111	20250107	165400	725820900	91100	91100	91100	91100	0
112	20250107	165300	725820900	91100	91100	91100	91100	0
113	20250107	165200	725820900	91100	91100	91100	91100	0
114	20250107	165100	725820900	91100	91100	91100	91100	0
115	20250107	165000	725820900	91100	91100	91100	91100	0
116	20250107	164900	725820900	91100	91100	91100	91100	0
117	20250107	164800	725820900	91100	91100	91100	91100	0
118	20250107	164700	725820900	91100	91100	91100	91100	0
119	20250107	164600	725820900	91100	91100	91100	91100	0
120	20250107	164500	725820900	91100	91100	91100	91100	0
121	20250107	164400	725820900	91100	91100	91100	91100	0
122	20250107	164300	725820900	91100	91100	91100	91100	65
123	20250107	164200	725820900	91100	91100	91100	91100	0
124	20250107	164100	725820900	91100	91100	91100	91100	0
125	20250107	164000	725820900	91100	91100	91100	91100	0
126	20250107	163900	725820900	91100	91100	91100	91100	0
127	20250107	163800	725820900	91100	91100	91100	91100	0
128	20250107	163700	725820900	91100	91100	91100	91100	0
129	20250107	163600	725820900	91100	91100	91100	91100	0
130	20250107	163500	725820900	91100	91100	91100	91100	0
131	20250107	163400	725820900	91100	91100	91100	91100	0
132	20250107	163300	725820900	91100	91100	91100	91100	0
133	20250107	163200	725820900	91100	91100	91100	91100	0
134	20250107	163100	725820900	91100	91100	91100	91100	0
135	20250107	163000	725820900	91100	91100	91100	91100	0
136	20250107	162900	725820900	91100	91100	91100	91100	0
137	20250107	162800	725820900	91100	91100	91100	91100	0
138	20250107	162700	725820900	91100	91100	91100	91100	0
139	20250107	162600	725820900	91100	91100	91100	91100	0
140	20250107	162500	725820900	91100	91100	91100	91100	0
141	20250107	162400	725820900	91100	91100	91100	91100	0
142	20250107	162300	725820900	91100	91100	91100	91100	0
143	20250107	162200	725820900	91100	91100	91100	91100	0
144	20250107	162100	725820900	91100	91100	91100	91100	0
145	20250107	162000	725820900	91100	91100	91100	91100	0
146	20250107	161900	725820900	91100	91100	91100	91100	0
147	20250107	161800	725820900	91100	91100	91100	91100	0
148	20250107	161700	725820900	91100	91100	91100	91100	0
149	20250107	161600	725820900	91100	91100	91100	91100	0
150	20250107	161500	725820900	91100	91100	91100	91100	0
151	20250107	161400	725820900	91100	91100	91100	91100	0
152	20250107	161300	725820900	91100	91100	91100	91100	65
153	20250107	161200	725820900	91100	91100	91100	91100	0
154	20250107	161100	725820900	91100	91100	91100	91100	0
155	20250107	161000	725820900	91100	91100	91100	91100	0
156	20250107	160900	725820900	91100	91100	91100	91100	0
157	20250107	160800	725820900	91100	91100	91100	91100	0
158	20250107	160700	725820900	91100	91100	91100	91100	0
159	20250107	160600	725820900	91100	91100	91100	91100	0
160	20250107	160500	725820900	91100	91100	91100	91100	0
161	20250107	160400	725820900	91100	91100	91100	91100	0
162	20250107	160300	725820900	91100	91100	91100	91100	0
163	20250107	160200	725820900	91100	91100	91100	91100	0
164	20250107	160100	725820900	91100	91100	91100	91100	0
165	20250107	160000	725820900	91100	91100	91100	91100	0
166	20250107	155900	725820900	91100	91100	91100	91100	0
167	20250107	155800	725820900	91100	91100	91100	91100	0
168	20250107	155700	725820900	91100	91100	91100	91100	0
169	20250107	155600	725820900	91100	91100	91100	91100	0
170	20250107	155500	725820900	91100	91100	91100	91100	0
171	20250107	155400	725820900	91100	91100	91100	91100	0
172	20250107	155300	725820900	91100	91100	91100	91100	0
173	20250107	155200	725820900	91100	91100	91100	91100	0
174	20250107	155100	725820900	91100	91100	91100	91100	0
175	20250107	155000	725820900	91100	91100	91100	91100	0
176	20250107	154900	725820900	91100	91100	91100	91100	0
177	20250107	154800	725820900	91100	91100	91100	91100	0
178	20250107	154700	725820900	91100	91100	91100	91100	0
179	20250107	154600	725820900	91100	91100	91100	91100	0
180	20250107	154500	725820900	91100	91100	91100	91100	0
181	20250107	154400	725820900	91100	91100	91100	91100	0
182	20250107	154300	725820900	91100	91100	91100	91100	65
183	20250107	154200	725820900	91100	91100	91100	91100	0
184	20250107	154100	725820900	91100	91100	91100	91100	0
185	20250107	154000	725820900	91100	91100	91100	91100	0
186	20250107	153900	725820900	91100	91100	91100	91100	0
187	20250107	153800	725820900	91100	91100	91100	91100	0
188	20250107	153700	725820900	91100	91100	91100	91100	0
189	20250107	153600	725820900	91100	91100	91100	91100	0
190	20250107	153500	725820900	91100	91100	91100	91100	0
191	20250107	153400	725820900	91100	91100	91100	91100	0
192	20250107	153300	725820900	91100	91100	91100	91100	0
193	20250107	153200	725820900	91100	91100	91100	91100	0
194	20250107	153100	725820900	91100	91100	91100	91100	0
195	20250107	153000	725820900	91100	91100	91100	91100	65
196	20250107	152900	719899400	91000	91000	91000	91000	0
197	20250107	152800	719899400	91000	91000	91000	91000	0
198	20250107	152700	719899400	91000	91000	91000	91000	0
199	20250107	152600	719899400	91000	91000	91000	91000	0
200	20250107	152500	719899400	91000	91000	91000	91000	0
201	20250107	152400	719899400	91000	91000	91000	91000	0
202	20250107	152300	719899400	91000	91000	91000	91000	0
203	20250107	152200	719899400	91000	91000	91000	91000	0
204	20250107	152100	719899400	91000	91000	91000	91000	0
205	20250107	152000	719899400	91000	91000	91000	91000	0
206	20250107	151900	719899400	91000	91200	91200	91000	37
207	20250107	151800	716526700	91200	91000	91200	91000	72
208	20250107	151700	709962300	91000	91000	91000	91000	15
209	20250107	151600	708597300	91000	91000	91000	91000	4
210	20250107	151500	708233300	91000	91000	91000	91000	6
211	20250107	151400	707687300	91000	91200	91200	91000	27
212	20250107	151300	705230000	91000	91000	91000	91000	6
213	20250107	151200	704684000	91100	91100	91100	91100	0
214	20250107	151100	704684000	91100	91100	91100	91100	21
215	20250107	151000	702770900	91100	91100	91100	91100	8
216	20250107	150900	702042100	91100	91100	91100	91100	5
217	20250107	150800	701586600	91100	91100	91100	91100	36
218	20250107	150700	698307000	91100	91100	91100	91000	69
219	20250107	150600	692021500	91000	91000	91000	91000	0
220	20250107	150500	692021500	91000	91000	91000	91000	0
221	20250107	150400	692021500	91000	91000	91000	91000	0
222	20250107	150300	692021500	91000	91000	91000	91000	3
223	20250107	150200	691748500	91000	91000	91000	91000	3
224	20250107	150100	691475500	91100	91100	91100	91100	18
225	20250107	150000	689835700	91100	91200	91200	91100	6
226	20250107	145900	689289000	91200	91000	91200	91000	6
227	20250107	145800	688742200	91000	91200	91200	91000	4
228	20250107	145700	688378000	91000	91000	91000	91000	3
229	20250107	145600	688105000	91000	91000	91000	91000	5
230	20250107	145500	687650000	91000	91000	91000	91000	2
231	20250107	145400	687468000	91000	91000	91000	91000	7
232	20250107	145300	686831000	91000	91100	91100	91000	219
233	20250107	145200	666880900	91100	91100	91100	91100	48
234	20250107	145100	662508100	91200	91200	91200	91200	0
235	20250107	145000	662508100	91200	91200	91200	91200	0
236	20250107	144900	662508100	91200	91200	91200	91200	0
237	20250107	144800	662508100	91200	91200	91200	91200	1
238	20250107	144700	662416900	91200	91200	91200	91200	0
239	20250107	144600	662416900	91200	91200	91200	91200	0
240	20250107	144500	662416900	91200	91200	91200	91200	0
241	20250107	144400	662416900	91200	91200	91200	91200	1
242	20250107	144300	662325700	91200	91200	91200	91200	0
243	20250107	144200	662325700	91200	91200	91200	91200	0
244	20250107	144100	662325700	91200	91200	91200	91200	0
245	20250107	144000	662325700	91200	91200	91200	91200	0
246	20250107	143900	662325700	91200	91200	91200	91200	1
247	20250107	143800	662234500	91200	91200	91200	91200	72
248	20250107	143700	655668100	91100	91200	91200	91100	204
249	20250107	143600	637083600	91200	91200	91200	91200	56
250	20250107	143500	631976400	91200	91200	91200	91200	49
251	20250107	143400	627507600	91200	91200	91200	91200	0
252	20250107	143300	627507600	91200	91200	91200	91200	2
253	20250107	143200	627325200	91100	91100	91100	91100	1
254	20250107	143100	627234100	91200	91200	91200	91200	15
255	20250107	143000	625866100	91200	91200	91200	91200	5
256	20250107	142900	625410100	91200	91200	91200	91200	4
257	20250107	142800	625045300	91100	91300	91300	91100	2
258	20250107	142700	624862900	91300	91300	91300	91300	1
259	20250107	142600	624771600	91300	91300	91300	91300	0
260	20250107	142500	624771600	91300	91100	91300	91100	3
261	20250107	142400	624497900	91100	91100	91100	91100	30
262	20250107	142300	621764900	91100	91200	91200	91100	34
263	20250107	142200	618664300	91300	91300	91300	91300	0
264	20250107	142100	618664300	91300	91300	91300	91300	0
265	20250107	142000	618664300	91300	91300	91300	91300	0
266	20250107	141900	618664300	91300	91300	91300	91300	0
267	20250107	141800	618664300	91300	91300	91300	91300	0
268	20250107	141700	618664300	91300	91300	91300	91300	0
269	20250107	141600	618664300	91300	91300	91300	91300	0
270	20250107	141500	618664300	91300	91300	91300	91300	0
271	20250107	141400	618664300	91300	91300	91300	91300	1
272	20250107	141300	618573000	91300	91300	91300	91300	0
273	20250107	141200	618573000	91300	91300	91300	91300	1
274	20250107	141100	618481700	91300	91300	91300	91300	0
275	20250107	141000	618481700	91300	91300	91300	91300	0
276	20250107	140900	618481700	91300	91300	91300	91300	1
277	20250107	140800	618390400	91300	91300	91300	91300	0
278	20250107	140700	618390400	91300	91300	91300	91300	0
279	20250107	140600	618390400	91300	91100	91300	91100	2
280	20250107	140500	618208000	91300	91300	91300	91300	0
281	20250107	140400	618208000	91300	91300	91300	91300	0
282	20250107	140300	618208000	91300	91300	91300	91300	0
283	20250107	140200	618208000	91300	91300	91300	91300	2
284	20250107	140100	618025400	91100	91100	91100	91100	0
285	20250107	140000	618025400	91100	91100	91100	91100	1
286	20250107	135900	617934300	91100	91200	91200	91100	112
287	20250107	135800	607730200	91200	91200	91200	91200	12
288	20250107	135700	606635800	91300	91300	91300	91300	1
289	20250107	135600	606544500	91300	91200	91300	91200	12
290	20250107	135500	605450000	91200	91200	91200	91200	3
291	20250107	135400	605176400	91200	91200	91200	91200	2
292	20250107	135300	604994000	91200	91200	91200	91200	1
293	20250107	135200	604902800	91200	91200	91200	91200	0
294	20250107	135100	604902800	91200	91300	91300	91200	116
295	20250107	135000	594320100	91300	91300	91300	91300	0
296	20250107	134900	594320100	91300	91300	91300	91300	46
297	20250107	134800	590120300	91300	91300	91300	91300	2
298	20250107	134700	589937700	91400	91400	91400	91400	3
299	20250107	134600	589663500	91300	91300	91300	91300	2
300	20250107	134500	589480900	91300	91300	91300	91300	0
301	20250107	134400	589480900	91300	91300	91300	91300	6
302	20250107	134300	588933100	91300	91300	91300	91300	1
303	20250107	134200	588841800	91300	91300	91300	91300	0
304	20250107	134100	588841800	91300	91400	91400	91300	3
305	20250107	134000	588567800	91400	91400	91400	91400	3
306	20250107	133900	588293600	91400	91300	91400	91300	51
307	20250107	133800	583637200	91300	91300	91300	91300	1
308	20250107	133700	583545900	91400	91400	91400	91400	55
309	20250107	133600	578518900	91400	91400	91400	91300	99
310	20250107	133500	569470500	91300	91400	91400	91300	103
311	20250107	133400	560056600	91400	91400	91400	91400	0
312	20250107	133300	560056600	91400	91400	91400	91400	0
313	20250107	133200	560056600	91400	91400	91400	91400	1
314	20250107	133100	559965200	91400	91400	91400	91400	0
315	20250107	133000	559965200	91400	91400	91400	91400	10
316	20250107	132900	559051200	91300	91300	91300	91300	1
317	20250107	132800	558959900	91400	91400	91400	91400	0
318	20250107	132700	558959900	91400	91400	91400	91400	0
319	20250107	132600	558959900	91400	91400	91400	91400	1
320	20250107	132500	558868500	91400	91400	91400	91400	14
321	20250107	132400	557588900	91400	91400	91400	91400	12
322	20250107	132300	556492100	91400	91400	91400	91400	0
323	20250107	132200	556492100	91400	91400	91400	91400	10
324	20250107	132100	555578100	91400	91400	91400	91400	137
325	20250107	132000	543056300	91500	91500	91500	91500	2
326	20250107	131900	542873300	91400	91400	91400	91400	85
327	20250107	131800	535104300	91400	91400	91400	91400	6
328	20250107	131700	534555900	91400	91400	91400	91400	0
329	20250107	131600	534555900	91400	91400	91400	91400	6
330	20250107	131500	534007500	91300	91300	91300	91300	0
331	20250107	131400	534007500	91300	91300	91300	91300	30
332	20250107	131300	531268500	91400	91400	91400	91400	2
333	20250107	131200	531085700	91300	91300	91300	91300	0
334	20250107	131100	531085700	91300	91300	91300	91300	0
335	20250107	131000	531085700	91300	91300	91400	91300	5
336	20250107	130900	530628900	91400	91300	91400	91300	108
337	20250107	130800	520768000	91300	91200	91300	91200	103
338	20250107	130700	511364200	91300	91300	91300	91300	0
339	20250107	130600	511364200	91300	91300	91300	91300	0
340	20250107	130500	511364200	91300	91300	91300	91300	0
341	20250107	130400	511364200	91300	91300	91300	91300	0
342	20250107	130300	511364200	91300	91300	91300	91300	1
343	20250107	130200	511272900	91300	91300	91300	91300	2
344	20250107	130100	511090300	91300	91300	91300	91300	0
345	20250107	130000	511090300	91300	91300	91300	91300	2
346	20250107	125900	510907700	91200	91300	91300	91200	79
347	20250107	125800	503700000	91300	91300	91300	91300	0
348	20250107	125700	503700000	91300	91300	91300	91300	0
349	20250107	125600	503700000	91300	91400	91400	91300	51
350	20250107	125500	499043600	91400	91400	91400	91400	0
351	20250107	125400	499043600	91400	91400	91400	91400	0
352	20250107	125300	499043600	91400	91400	91400	91400	1
353	20250107	125200	498952200	91300	91300	91300	91300	0
354	20250107	125100	498952200	91300	91300	91300	91300	66
355	20250107	125000	492926400	91300	91300	91300	91300	1
356	20250107	124900	492835100	91200	91200	91200	91200	10
357	20250107	124800	491923100	91200	91200	91200	91200	4
358	20250107	124700	491558300	91300	91300	91300	91300	1
359	20250107	124600	491467000	91200	91200	91200	91200	62
360	20250107	124500	485812600	91300	91300	91300	91300	0
361	20250107	124400	485812600	91300	91300	91300	91300	0
362	20250107	124300	485812600	91300	91300	91300	91300	0
363	20250107	124200	485812600	91300	91300	91300	91300	0
364	20250107	124100	485812600	91300	91300	91300	91300	2
365	20250107	124000	485630000	91200	91300	91300	91200	13
366	20250107	123900	484443400	91300	91300	91300	91300	1
367	20250107	123800	484352100	91300	91300	91300	91300	1
368	20250107	123700	484260800	91300	91300	91300	91300	2
369	20250107	123600	484078200	91300	91300	91300	91300	0
370	20250107	123500	484078200	91300	91300	91300	91300	12
371	20250107	123400	482982600	91300	91300	91300	91300	0
372	20250107	123300	482982600	91300	91300	91300	91300	0
373	20250107	123200	482982600	91300	91300	91300	91300	0
374	20250107	123100	482982600	91300	91300	91300	91300	3
375	20250107	123000	482708700	91300	91300	91300	91300	0
376	20250107	122900	482708700	91300	91300	91300	91300	1
377	20250107	122800	482617400	91300	91300	91300	91300	0
378	20250107	122700	482617400	91300	91300	91300	91300	10
379	20250107	122600	481704400	91300	91300	91300	91300	0
380	20250107	122500	481704400	91300	91300	91300	91300	1
381	20250107	122400	481613100	91300	91300	91300	91300	1
382	20250107	122300	481521800	91300	91300	91300	91300	4
383	20250107	122200	481156600	91300	91300	91300	91300	1
384	20250107	122100	481065300	91200	91200	91200	91200	0
385	20250107	122000	481065300	91200	91200	91200	91200	0
386	20250107	121900	481065300	91200	91200	91200	91200	11
387	20250107	121800	480062100	91300	91300	91300	91300	0
388	20250107	121700	480062100	91300	91300	91300	91300	0
389	20250107	121600	480062100	91300	91300	91300	91300	1
390	20250107	121500	479970800	91300	91300	91300	91300	0
391	20250107	121400	479970800	91300	91300	91300	91300	0
392	20250107	121300	479970800	91300	91300	91300	91300	4
393	20250107	121200	479605600	91300	91300	91300	91300	1
394	20250107	121100	479514300	91300	91300	91300	91300	1
395	20250107	121000	479423000	91200	91200	91200	91200	0
396	20250107	120900	479423000	91200	91200	91200	91200	0
397	20250107	120800	479423000	91200	91200	91200	91200	1
398	20250107	120700	479331800	91300	91300	91300	91300	0
399	20250107	120600	479331800	91300	91300	91300	91300	1
400	20250107	120500	479240500	91200	91200	91200	91200	0
401	20250107	120400	479240500	91200	91200	91200	91200	5
402	20250107	120300	478784500	91200	91200	91200	91200	31
403	20250107	120200	475957300	91300	91300	91300	91300	0
404	20250107	120100	475957300	91300	91300	91300	91300	2
405	20250107	120000	475774700	91300	91300	91300	91300	1
406	20250107	115900	475683400	91300	91300	91300	91300	0
407	20250107	115800	475683400	91300	91300	91300	91300	0
408	20250107	115700	475683400	91300	91300	91300	91300	0
409	20250107	115600	475683400	91300	91300	91300	91300	0
410	20250107	115500	475683400	91300	91300	91300	91300	1
411	20250107	115400	475592100	91300	91300	91300	91300	0
412	20250107	115300	475592100	91300	91300	91300	91300	1
413	20250107	115200	475500800	91300	91300	91300	91300	16
414	20250107	115100	474040000	91400	91300	91400	91300	151
415	20250107	115000	460253600	91400	91400	91400	91400	10
416	20250107	114900	459339600	91400	91400	91400	91400	0
417	20250107	114800	459339600	91400	91400	91400	91400	147
418	20250107	114700	445903800	91400	91400	91400	91400	0
419	20250107	114600	445903800	91400	91400	91400	91400	0
420	20250107	114500	445903800	91400	91400	91400	91400	10
421	20250107	114400	444989800	91400	91400	91400	91400	100
422	20250107	114300	435849800	91400	91400	91400	91400	1
423	20250107	114200	435758400	91300	91300	91300	91300	0
424	20250107	114100	435758400	91300	91300	91300	91300	0
425	20250107	114000	435758400	91300	91300	91300	91300	0
426	20250107	113900	435758400	91300	91300	91300	91300	1
427	20250107	113800	435667100	91500	91500	91500	91500	1
428	20250107	113700	435575600	91600	91600	91600	91600	0
429	20250107	113600	435575600	91600	91600	91600	91600	0
430	20250107	113500	435575600	91600	91600	91600	91600	0
431	20250107	113400	435575600	91600	91600	91600	91600	1
432	20250107	113300	435484000	91500	91500	91500	91500	30
433	20250107	113200	432739000	91600	91600	91600	91600	0
434	20250107	113100	432739000	91600	91600	91600	91600	2
435	20250107	113000	432555800	91600	91600	91600	91600	1
436	20250107	112900	432464200	91600	91600	91600	91600	0
437	20250107	112800	432464200	91600	91600	91600	91600	12
438	20250107	112700	431365000	91600	91500	91600	91500	23
439	20250107	112600	429258400	91500	91500	91500	91500	10
440	20250107	112500	428343400	91600	91600	91600	91600	1
441	20250107	112400	428251800	91600	91600	91600	91600	0
442	20250107	112300	428251800	91600	91600	91600	91600	1
443	20250107	112200	428160200	91600	91600	91600	91600	0
444	20250107	112100	428160200	91600	91500	91600	91500	14
445	20250107	112000	426877900	91600	91600	91600	91600	102
446	20250107	111900	417534700	91600	91600	91600	91600	3
447	20250107	111800	417259900	91700	91700	91700	91600	19
448	20250107	111700	415517700	91600	91400	91600	91400	1232
449	20250107	111600	302824300	91400	91400	91400	91400	20
450	20250107	111500	300996300	91300	91300	91300	91300	0
451	20250107	111400	300996300	91300	91300	91300	91300	0
452	20250107	111300	300996300	91300	91300	91300	91300	1420
453	20250107	111200	171350300	91300	91300	91300	91300	2
454	20250107	111100	171167700	91200	91200	91200	91200	0
455	20250107	111000	171167700	91200	91200	91200	91200	0
456	20250107	110900	171167700	91200	91200	91200	91200	0
457	20250107	110800	171167700	91200	91200	91200	91200	0
458	20250107	110700	171167700	91200	91200	91200	91200	0
459	20250107	110600	171167700	91200	91100	91200	91100	23
460	20250107	110500	169072200	91300	91300	91300	91300	0
461	20250107	110400	169072200	91300	91300	91300	91300	0
462	20250107	110300	169072200	91300	91300	91300	91300	1
463	20250107	110200	168980900	91300	91300	91300	91300	0
464	20250107	110100	168980900	91300	91100	91300	91100	346
465	20250107	110000	137391300	91300	91300	91300	91300	3
466	20250107	105900	137117400	91300	91300	91300	91300	0
467	20250107	105800	137117400	91300	91300	91300	91300	0
468	20250107	105700	137117400	91300	91300	91300	91300	1
469	20250107	105600	137026100	91300	91300	91300	91300	0
470	20250107	105500	137026100	91300	91300	91300	91300	0
471	20250107	105400	137026100	91300	91300	91300	91300	1
472	20250107	105300	136934800	91300	91300	91300	91300	0
473	20250107	105200	136934800	91300	91300	91300	91300	0
474	20250107	105100	136934800	91300	91300	91300	91300	0
475	20250107	105000	136934800	91300	91300	91300	91300	34
476	20250107	104900	133830600	91300	91300	91300	91300	1
477	20250107	104800	133739300	91300	91300	91300	91300	0
478	20250107	104700	133739300	91300	91300	91300	91300	1
479	20250107	104600	133648000	91300	91300	91300	91300	0
480	20250107	104500	133648000	91300	91300	91300	91300	0
481	20250107	104400	133648000	91300	91300	91300	91300	0
482	20250107	104300	133648000	91300	91300	91300	91300	1
483	20250107	104200	133556700	91300	91300	91300	91300	2
484	20250107	104100	133374100	91300	91100	91300	91100	2
485	20250107	104000	133191700	91300	91300	91300	91300	0
486	20250107	103900	133191700	91300	91300	91300	91300	0
487	20250107	103800	133191700	91300	91300	91300	91300	2
488	20250107	103700	133009100	91300	91300	91300	91300	0
489	20250107	103600	133009100	91300	91300	91300	91300	11
490	20250107	103500	132004800	91300	91300	91300	91300	0
491	20250107	103400	132004800	91300	91300	91300	91300	0
492	20250107	103300	132004800	91300	91300	91300	91300	0
493	20250107	103200	132004800	91300	91300	91300	91300	0
494	20250107	103100	132004800	91300	91300	91300	91300	1
495	20250107	103000	131913500	91200	91300	91300	91200	2
496	20250107	102900	131731000	91300	91300	91300	91300	0
497	20250107	102800	131731000	91300	91300	91300	91300	0
498	20250107	102700	131731000	91300	91300	91300	91300	0
499	20250107	102600	131731000	91300	91300	91300	91300	11
500	20250107	102500	130726700	91300	91300	91300	91300	0
501	20250107	102400	130726700	91300	91300	91300	91300	1
502	20250107	102300	130635400	91200	91200	91200	91200	0
503	20250107	102200	130635400	91200	91200	91200	91200	0
504	20250107	102100	130635400	91200	91200	91200	91200	83
505	20250107	102000	123065800	91200	91300	91300	91200	19
506	20250107	101900	121332900	91200	91200	91200	91200	25
507	20250107	101800	119052900	91300	91300	91300	91300	0
508	20250107	101700	119052900	91300	91300	91300	91300	2
509	20250107	101600	118870300	91300	91400	91400	91300	24
510	20250107	101500	116678400	91400	91400	91400	91400	2
511	20250107	101400	116495600	91400	91400	91400	91400	0
512	20250107	101300	116495600	91400	91400	91400	91400	0
513	20250107	101200	116495600	91400	91400	91400	91400	1
514	20250107	101100	116404200	91300	91300	91300	91300	0
515	20250107	101000	116404200	91300	91300	91300	91300	0
516	20250107	100900	116404200	91300	91300	91300	91300	0
517	20250107	100800	116404200	91300	91300	91300	91300	0
518	20250107	100700	116404200	91300	91300	91300	91300	1
519	20250107	100600	116312900	91300	91300	91300	91300	0
520	20250107	100500	116312900	91300	91300	91300	91300	0
521	20250107	100400	116312900	91300	91300	91300	91300	1
522	20250107	100300	116221600	91400	91400	91400	91400	0
523	20250107	100200	116221600	91400	91400	91400	91400	0
524	20250107	100100	116221600	91400	91200	91400	91200	2
525	20250107	100000	116039000	91300	91300	91400	91300	13
526	20250107	095900	114851300	91400	91400	91400	91400	2
527	20250107	095800	114668500	91200	91200	91200	91200	1
528	20250107	095700	114577300	91200	91200	91200	91200	1
529	20250107	095600	114486100	91300	91300	91300	91300	7
530	20250107	095500	113847000	91300	91300	91300	91300	0
531	20250107	095400	113847000	91300	91300	91300	91300	0
532	20250107	095300	113847000	91300	91300	91300	91300	0
533	20250107	095200	113847000	91300	91300	91300	91300	3
534	20250107	095100	113573100	91300	91300	91400	91300	12
535	20250107	095000	112476500	91400	91400	91400	91400	0
536	20250107	094900	112476500	91400	91400	91400	91400	0
537	20250107	094800	112476500	91400	91400	91400	91400	1
538	20250107	094700	112385100	91400	91400	91400	91400	0
539	20250107	094600	112385100	91400	91400	91400	91400	61
540	20250107	094500	106809700	91300	91200	91300	91100	100
541	20250107	094400	97691700	91200	91200	91200	91200	0
542	20250107	094300	97691700	91200	91200	91200	91200	0
543	20250107	094200	97691700	91200	91200	91200	91200	0
544	20250107	094100	97691700	91200	91300	91300	91200	47
545	20250107	094000	93401900	91200	91200	91200	91200	15
546	20250107	093900	92033900	91200	91200	91300	91200	226
547	20250107	093800	71422600	91200	91200	91200	91200	0
548	20250107	093700	71422600	91200	91200	91200	91200	1
549	20250107	093600	71331400	91200	91200	91200	91200	3
550	20250107	093500	71057800	91200	91200	91200	91200	1
551	20250107	093400	70966600	91200	91200	91200	91200	0
552	20250107	093300	70966600	91200	91200	91200	91200	0
553	20250107	093200	70966600	91200	91200	91200	91200	5
554	20250107	093100	70510600	91100	91100	91100	91100	0
555	20250107	093000	70510600	91100	91200	91200	91100	18
556	20250107	092900	68869100	91300	91300	91300	91300	0
557	20250107	092800	68869100	91300	91300	91300	91200	12
558	20250107	092700	67774000	91200	91200	91200	91200	2
559	20250107	092600	67591600	91300	91200	91300	91200	42
560	20250107	092500	63761000	91200	91200	91200	91200	2
561	20250107	092400	63578600	91100	91200	91200	91100	7
562	20250107	092300	62940400	91200	91200	91200	91200	2
563	20250107	092200	62758000	91200	91200	91200	91200	16
564	20250107	092100	61298800	91200	91100	91200	91100	7
565	20250107	092000	60660700	91100	91100	91100	91100	0
566	20250107	091900	60660700	91100	91100	91100	91100	0
567	20250107	091800	60660700	91100	91100	91100	91100	45
568	20250107	091700	56561200	91100	91100	91100	91100	0
569	20250107	091600	56561200	91100	91100	91100	91100	5
570	20250107	091500	56105700	91000	91000	91000	91000	0
571	20250107	091400	56105700	91000	91000	91000	91000	0
572	20250107	091300	56105700	91000	91000	91000	91000	11
573	20250107	091200	55104700	91000	91000	91000	91000	10
574	20250107	091100	54194700	91000	91000	91000	91000	10
575	20250107	091000	53284700	91100	91100	91100	91100	50
576	20250107	090900	48729700	91100	91100	91100	91100	0
577	20250107	090800	48729700	91100	91100	91100	91100	0
578	20250107	090700	48729700	91100	91100	91100	91100	2
579	20250107	090600	48547500	91100	91300	91300	91100	14
580	20250107	090500	47271900	91300	91300	91300	91300	4
581	20250107	090400	46906700	91400	91400	91400	91400	0
582	20250107	090300	46906700	91400	91300	91400	91300	5
583	20250107	090200	46449900	91400	91400	91400	91400	11
584	20250107	090100	45444500	91400	91100	91400	91100	475
585	20250107	090000	2097700	91100	91300	91300	91100	23