KissMeData/006660/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	184800	554259740	9240	9240	9240	9240	785
3	20250103	184700	554259740	9240	9240	9240	9240	0
4	20250103	184600	554259740	9240	9240	9240	9240	0
5	20250103	184500	554259740	9240	9240	9240	9240	0
6	20250103	184400	554259740	9240	9240	9240	9240	0
7	20250103	184300	554259740	9240	9240	9240	9240	0
8	20250103	184200	554259740	9240	9240	9240	9240	0
9	20250103	184100	554259740	9240	9240	9240	9240	0
10	20250103	184000	554259740	9240	9240	9240	9240	0
11	20250103	183900	554259740	9240	9240	9240	9240	0
12	20250103	183800	554259740	9240	9240	9240	9240	0
13	20250103	183700	554259740	9240	9240	9240	9240	0
14	20250103	183600	554259740	9240	9240	9240	9240	0
15	20250103	183500	554259740	9240	9240	9240	9240	0
16	20250103	183400	554259740	9240	9240	9240	9240	0
17	20250103	183300	554259740	9240	9240	9240	9240	0
18	20250103	183200	554259740	9240	9240	9240	9240	0
19	20250103	183100	554259740	9240	9240	9240	9240	0
20	20250103	183000	554259740	9240	9240	9240	9240	0
21	20250103	182900	554259740	9240	9240	9240	9240	0
22	20250103	182800	554259740	9240	9240	9240	9240	0
23	20250103	182700	554259740	9240	9240	9240	9240	0
24	20250103	182600	554259740	9240	9240	9240	9240	0
25	20250103	182500	554259740	9240	9240	9240	9240	0
26	20250103	182400	554259740	9240	9240	9240	9240	0
27	20250103	182300	554259740	9240	9240	9240	9240	0
28	20250103	182200	554259740	9240	9240	9240	9240	0
29	20250103	182100	554259740	9240	9240	9240	9240	0
30	20250103	182000	554259740	9240	9240	9240	9240	0
31	20250103	181900	554259740	9240	9240	9240	9240	0
32	20250103	181800	554259740	9240	9240	9240	9240	785
33	20250103	181700	554259740	9240	9240	9240	9240	0
34	20250103	181600	554259740	9240	9240	9240	9240	0
35	20250103	181500	554259740	9240	9240	9240	9240	0
36	20250103	181400	554259740	9240	9240	9240	9240	0
37	20250103	181300	554259740	9240	9240	9240	9240	0
38	20250103	181200	554259740	9240	9240	9240	9240	0
39	20250103	181100	554259740	9240	9240	9240	9240	0
40	20250103	181000	554259740	9240	9240	9240	9240	0
41	20250103	180900	554259740	9240	9240	9240	9240	0
42	20250103	180800	554259740	9240	9240	9240	9240	0
43	20250103	180700	554259740	9240	9240	9240	9240	0
44	20250103	180600	554259740	9240	9240	9240	9240	0
45	20250103	180500	554259740	9240	9240	9240	9240	0
46	20250103	180400	554259740	9240	9240	9240	9240	0
47	20250103	180300	554259740	9240	9240	9240	9240	0
48	20250103	180200	554259740	9240	9240	9240	9240	0
49	20250103	180100	554259740	9240	9240	9240	9240	0
50	20250103	180000	554259740	9240	9240	9240	9240	0
51	20250103	175900	554259740	9240	9240	9240	9240	0
52	20250103	175800	554259740	9240	9240	9240	9240	0
53	20250103	175700	554259740	9240	9240	9240	9240	0
54	20250103	175600	554259740	9240	9240	9240	9240	0
55	20250103	175500	554259740	9240	9240	9240	9240	0
56	20250103	175400	554259740	9240	9240	9240	9240	0
57	20250103	175300	554259740	9240	9240	9240	9240	0
58	20250103	175200	554259740	9240	9240	9240	9240	0
59	20250103	175100	554259740	9240	9240	9240	9240	0
60	20250103	175000	554259740	9240	9240	9240	9240	0
61	20250103	174900	554259740	9240	9240	9240	9240	0
62	20250103	174800	554259740	9240	9240	9240	9240	785
63	20250103	174700	554259740	9240	9240	9240	9240	0
64	20250103	174600	554259740	9240	9240	9240	9240	0
65	20250103	174500	554259740	9240	9240	9240	9240	0
66	20250103	174400	554259740	9240	9240	9240	9240	0
67	20250103	174300	554259740	9240	9240	9240	9240	0
68	20250103	174200	554259740	9240	9240	9240	9240	0
69	20250103	174100	554259740	9240	9240	9240	9240	0
70	20250103	174000	554259740	9240	9240	9240	9240	0
71	20250103	173900	554259740	9240	9240	9240	9240	0
72	20250103	173800	554259740	9240	9240	9240	9240	0
73	20250103	173700	554259740	9240	9240	9240	9240	0
74	20250103	173600	554259740	9240	9240	9240	9240	0
75	20250103	173500	554259740	9240	9240	9240	9240	0
76	20250103	173400	554259740	9240	9240	9240	9240	0
77	20250103	173300	554259740	9240	9240	9240	9240	0
78	20250103	173200	554259740	9240	9240	9240	9240	0
79	20250103	173100	554259740	9240	9240	9240	9240	0
80	20250103	173000	554259740	9240	9240	9240	9240	0
81	20250103	172900	554259740	9240	9240	9240	9240	0
82	20250103	172800	554259740	9240	9240	9240	9240	0
83	20250103	172700	554259740	9240	9240	9240	9240	0
84	20250103	172600	554259740	9240	9240	9240	9240	0
85	20250103	172500	554259740	9240	9240	9240	9240	0
86	20250103	172400	554259740	9240	9240	9240	9240	0
87	20250103	172300	554259740	9240	9240	9240	9240	0
88	20250103	172200	554259740	9240	9240	9240	9240	0
89	20250103	172100	554259740	9240	9240	9240	9240	0
90	20250103	172000	554259740	9240	9240	9240	9240	0
91	20250103	171900	554259740	9240	9240	9240	9240	0
92	20250103	171800	554259740	9240	9240	9240	9240	785
93	20250103	171700	554259740	9240	9240	9240	9240	0
94	20250103	171600	554259740	9240	9240	9240	9240	0
95	20250103	171500	554259740	9240	9240	9240	9240	0
96	20250103	171400	554259740	9240	9240	9240	9240	0
97	20250103	171300	554259740	9240	9240	9240	9240	0
98	20250103	171200	554259740	9240	9240	9240	9240	0
99	20250103	171100	554259740	9240	9240	9240	9240	0
100	20250103	171000	554259740	9240	9240	9240	9240	0
101	20250103	170900	554259740	9240	9240	9240	9240	0
102	20250103	170800	554259740	9240	9240	9240	9240	0
103	20250103	170700	554259740	9240	9240	9240	9240	0
104	20250103	170600	554259740	9240	9240	9240	9240	0
105	20250103	170500	554259740	9240	9240	9240	9240	0
106	20250103	170400	554259740	9240	9240	9240	9240	0
107	20250103	170300	554259740	9240	9240	9240	9240	0
108	20250103	170200	554259740	9240	9240	9240	9240	0
109	20250103	170100	554259740	9240	9240	9240	9240	0
110	20250103	170000	554259740	9240	9240	9240	9240	0
111	20250103	165900	554259740	9240	9240	9240	9240	0
112	20250103	165800	554259740	9240	9240	9240	9240	0
113	20250103	165700	554259740	9240	9240	9240	9240	0
114	20250103	165600	554259740	9240	9240	9240	9240	0
115	20250103	165500	554259740	9240	9240	9240	9240	0
116	20250103	165400	554259740	9240	9240	9240	9240	0
117	20250103	165300	554259740	9240	9240	9240	9240	0
118	20250103	165200	554259740	9240	9240	9240	9240	0
119	20250103	165100	554259740	9240	9240	9240	9240	0
120	20250103	165000	554259740	9240	9240	9240	9240	0
121	20250103	164900	554259740	9240	9240	9240	9240	0
122	20250103	164800	554259740	9240	9240	9240	9240	785
123	20250103	164700	554259740	9240	9240	9240	9240	0
124	20250103	164600	554259740	9240	9240	9240	9240	0
125	20250103	164500	554259740	9240	9240	9240	9240	0
126	20250103	164400	554259740	9240	9240	9240	9240	0
127	20250103	164300	554259740	9240	9240	9240	9240	0
128	20250103	164200	554259740	9240	9240	9240	9240	0
129	20250103	164100	554259740	9240	9240	9240	9240	0
130	20250103	164000	554259740	9240	9240	9240	9240	0
131	20250103	163900	554259740	9240	9240	9240	9240	0
132	20250103	163800	554259740	9240	9240	9240	9240	0
133	20250103	163700	554259740	9240	9240	9240	9240	0
134	20250103	163600	554259740	9240	9240	9240	9240	0
135	20250103	163500	554259740	9240	9240	9240	9240	0
136	20250103	163400	554259740	9240	9240	9240	9240	0
137	20250103	163300	554259740	9240	9240	9240	9240	0
138	20250103	163200	554259740	9240	9240	9240	9240	0
139	20250103	163100	554259740	9240	9240	9240	9240	0
140	20250103	163000	554259740	9240	9240	9240	9240	0
141	20250103	162900	554259740	9240	9240	9240	9240	0
142	20250103	162800	554259740	9240	9240	9240	9240	0
143	20250103	162700	554259740	9240	9240	9240	9240	0
144	20250103	162600	554259740	9240	9240	9240	9240	0
145	20250103	162500	554259740	9240	9240	9240	9240	0
146	20250103	162400	554259740	9240	9240	9240	9240	0
147	20250103	162300	554259740	9240	9240	9240	9240	0
148	20250103	162200	554259740	9240	9240	9240	9240	0
149	20250103	162100	554259740	9240	9240	9240	9240	0
150	20250103	162000	554259740	9240	9240	9240	9240	0
151	20250103	161900	554259740	9240	9240	9240	9240	0
152	20250103	161800	554259740	9240	9240	9240	9240	785
153	20250103	161700	554259740	9240	9240	9240	9240	0
154	20250103	161600	554259740	9240	9240	9240	9240	0
155	20250103	161500	554259740	9240	9240	9240	9240	0
156	20250103	161400	554259740	9240	9240	9240	9240	0
157	20250103	161300	554259740	9240	9240	9240	9240	0
158	20250103	161200	554259740	9240	9240	9240	9240	0
159	20250103	161100	554259740	9240	9240	9240	9240	0
160	20250103	161000	554259740	9240	9240	9240	9240	0
161	20250103	160900	554259740	9240	9240	9240	9240	0
162	20250103	160800	554259740	9240	9240	9240	9240	0
163	20250103	160700	554259740	9240	9240	9240	9240	0
164	20250103	160600	554259740	9240	9240	9240	9240	0
165	20250103	160500	554259740	9240	9240	9240	9240	0
166	20250103	160400	554259740	9240	9240	9240	9240	0
167	20250103	160300	554259740	9240	9240	9240	9240	0
168	20250103	160200	554259740	9240	9240	9240	9240	0
169	20250103	160100	554259740	9240	9240	9240	9240	0
170	20250103	160000	554259740	9240	9240	9240	9240	0
171	20250103	155900	554259740	9240	9240	9240	9240	0
172	20250103	155800	554259740	9240	9240	9240	9240	0
173	20250103	155700	554259740	9240	9240	9240	9240	0
174	20250103	155600	554259740	9240	9240	9240	9240	0
175	20250103	155500	554259740	9240	9240	9240	9240	0
176	20250103	155400	554259740	9240	9240	9240	9240	0
177	20250103	155300	554259740	9240	9240	9240	9240	0
178	20250103	155200	554259740	9240	9240	9240	9240	0
179	20250103	155100	554259740	9240	9240	9240	9240	0
180	20250103	155000	554259740	9240	9240	9240	9240	0
181	20250103	154900	554259740	9240	9240	9240	9240	0
182	20250103	154800	554259740	9240	9240	9240	9240	785
183	20250103	154700	554259740	9240	9240	9240	9240	0
184	20250103	154600	554259740	9240	9240	9240	9240	0
185	20250103	154500	554259740	9240	9240	9240	9240	0
186	20250103	154400	554259740	9240	9240	9240	9240	0
187	20250103	154300	554259740	9240	9240	9240	9240	0
188	20250103	154200	554259740	9240	9240	9240	9240	0
189	20250103	154100	554259740	9240	9240	9240	9240	0
190	20250103	154000	554259740	9240	9240	9240	9240	0
191	20250103	153900	554259740	9240	9240	9240	9240	0
192	20250103	153800	554259740	9240	9240	9240	9240	0
193	20250103	153700	554259740	9240	9240	9240	9240	0
194	20250103	153600	554259740	9240	9240	9240	9240	0
195	20250103	153500	554259740	9240	9240	9240	9240	0
196	20250103	153400	554259740	9240	9240	9240	9240	0
197	20250103	153300	554259740	9240	9240	9240	9240	0
198	20250103	153200	554259740	9240	9240	9240	9240	0
199	20250103	153100	554259740	9240	9240	9240	9240	0
200	20250103	153000	554259740	9240	9240	9240	9240	785
201	20250103	152900	547006340	9190	9190	9190	9190	0
202	20250103	152800	547006340	9190	9190	9190	9190	0
203	20250103	152700	547006340	9190	9190	9190	9190	0
204	20250103	152600	547006340	9190	9190	9190	9190	0
205	20250103	152500	547006340	9190	9190	9190	9190	0
206	20250103	152400	547006340	9190	9190	9190	9190	0
207	20250103	152300	547006340	9190	9190	9190	9190	0
208	20250103	152200	547006340	9190	9190	9190	9190	0
209	20250103	152100	547006340	9190	9190	9190	9190	0
210	20250103	152000	547006340	9190	9190	9190	9190	0
211	20250103	151900	547006340	9190	9200	9230	9190	187
212	20250103	151800	545286120	9230	9230	9230	9230	96
213	20250103	151700	544400040	9230	9230	9230	9230	20
214	20250103	151600	544215440	9210	9210	9210	9210	13
215	20250103	151500	544095710	9220	9200	9230	9200	3
216	20250103	151400	544068060	9200	9200	9200	9200	1
217	20250103	151300	544058860	9230	9230	9230	9230	1
218	20250103	151200	544049630	9200	9230	9230	9200	156
219	20250103	151100	542613050	9230	9230	9230	9230	29
220	20250103	151000	542345380	9240	9240	9240	9240	0
221	20250103	150900	542345380	9240	9240	9240	9240	2
222	20250103	150800	542326900	9200	9200	9200	9200	13
223	20250103	150700	542207300	9200	9240	9240	9200	29
224	20250103	150600	541939380	9240	9200	9240	9200	2
225	20250103	150500	541920940	9240	9240	9240	9240	0
226	20250103	150400	541920940	9240	9240	9240	9240	1
227	20250103	150300	541911700	9230	9230	9230	9230	27
228	20250103	150200	541662490	9230	9230	9230	9230	209
229	20250103	150100	539733420	9230	9230	9230	9230	9
230	20250103	150000	539650350	9230	9210	9230	9210	259
231	20250103	145900	537264940	9210	9210	9240	9210	14
232	20250103	145800	537135700	9210	9240	9240	9210	221
233	20250103	145700	535093690	9210	9210	9210	9210	1
234	20250103	145600	535084480	9240	9240	9240	9240	31
235	20250103	145500	534798040	9240	9240	9240	9240	9
236	20250103	145400	534714880	9250	9250	9250	9250	0
237	20250103	145300	534714880	9250	9250	9250	9250	0
238	20250103	145200	534714880	9250	9250	9250	9250	80
239	20250103	145100	533974880	9260	9230	9260	9230	42
240	20250103	145000	533587080	9210	9230	9230	9210	3
241	20250103	144900	533559420	9240	9240	9240	9240	0
242	20250103	144800	533559420	9240	9240	9240	9240	1
243	20250103	144700	533550180	9210	9210	9210	9210	1
244	20250103	144600	533540970	9240	9240	9240	9240	105
245	20250103	144500	532570770	9250	9220	9250	9220	345
246	20250103	144400	529389840	9260	9260	9260	9260	0
247	20250103	144300	529389840	9260	9260	9260	9260	0
248	20250103	144200	529389840	9260	9260	9260	9260	0
249	20250103	144100	529389840	9260	9250	9260	9250	104
250	20250103	144000	528426900	9260	9240	9260	9240	37
251	20250103	143900	528084900	9240	9240	9240	9240	0
252	20250103	143800	528084900	9240	9240	9240	9240	0
253	20250103	143700	528084900	9240	9240	9240	9240	0
254	20250103	143600	528084900	9240	9240	9240	9240	80
255	20250103	143500	527345700	9210	9210	9210	9210	0
256	20250103	143400	527345700	9210	9210	9210	9210	0
257	20250103	143300	527345700	9210	9210	9210	9210	0
258	20250103	143200	527345700	9210	9220	9220	9210	557
259	20250103	143100	522210200	9260	9260	9260	9260	0
260	20250103	143000	522210200	9260	9260	9260	9260	21
261	20250103	142900	522015740	9260	9260	9260	9260	74
262	20250103	142800	521330500	9260	9260	9260	9260	0
263	20250103	142700	521330500	9260	9260	9260	9260	0
264	20250103	142600	521330500	9260	9260	9260	9260	0
265	20250103	142500	521330500	9260	9260	9260	9260	1
266	20250103	142400	521321240	9220	9220	9220	9220	0
267	20250103	142300	521321240	9220	9220	9220	9220	1
268	20250103	142200	521312020	9260	9260	9260	9260	73
269	20250103	142100	520636040	9260	9260	9260	9260	1
270	20250103	142000	520626780	9240	9240	9240	9240	0
271	20250103	141900	520626780	9240	9260	9260	9240	151
272	20250103	141800	519229520	9240	9240	9240	9240	1
273	20250103	141700	519220280	9220	9220	9220	9220	0
274	20250103	141600	519220280	9220	9220	9220	9220	0
275	20250103	141500	519220280	9220	9220	9220	9220	2
276	20250103	141400	519201840	9220	9220	9220	9220	0
277	20250103	141300	519201840	9220	9250	9260	9220	215
278	20250103	141200	517212660	9250	9250	9250	9250	0
279	20250103	141100	517212660	9250	9250	9250	9250	30
280	20250103	141000	516935160	9260	9260	9260	9260	33
281	20250103	140900	516629580	9260	9260	9260	9260	0
282	20250103	140800	516629580	9260	9260	9260	9260	570
283	20250103	140700	511351380	9260	9260	9260	9260	1
284	20250103	140600	511342120	9250	9250	9250	9250	0
285	20250103	140500	511342120	9250	9250	9250	9250	106
286	20250103	140400	510361620	9200	9200	9200	9200	0
287	20250103	140300	510361620	9200	9200	9200	9200	1
288	20250103	140200	510352420	9250	9250	9250	9250	0
289	20250103	140100	510352420	9250	9250	9250	9250	76
290	20250103	140000	509649420	9270	9270	9270	9270	0
291	20250103	135900	509649420	9270	9260	9270	9260	80
292	20250103	135800	508908110	9270	9270	9270	9270	0
293	20250103	135700	508908110	9270	9270	9270	9260	145
294	20250103	135600	507564250	9260	9260	9270	9260	275
295	20250103	135500	505017740	9260	9250	9260	9250	473
296	20250103	135400	500640760	9260	9260	9260	9260	0
297	20250103	135300	500640760	9260	9260	9260	9260	0
298	20250103	135200	500640760	9260	9260	9260	9260	0
299	20250103	135100	500640760	9260	9260	9260	9260	0
300	20250103	135000	500640760	9260	9260	9260	9260	11
301	20250103	134900	500538900	9250	9240	9260	9240	795
302	20250103	134800	493189140	9240	9240	9240	9240	135
303	20250103	134700	491941740	9240	9230	9240	9230	171
304	20250103	134600	490363400	9190	9190	9190	9190	11
305	20250103	134500	490262310	9230	9220	9230	9220	107
306	20250103	134400	489275710	9190	9210	9210	9190	205
307	20250103	134300	487391740	9160	9210	9210	9160	669
308	20250103	134200	481247320	9210	9220	9220	9200	141
309	20250103	134100	479948880	9220	9220	9220	9220	0
310	20250103	134000	479948880	9220	9200	9240	9190	182
311	20250103	133900	478274330	9190	9200	9200	9190	716
312	20250103	133800	471692240	9200	9230	9230	9200	1048
313	20250103	133700	462038590	9240	9240	9240	9240	57
314	20250103	133600	461511910	9240	9240	9240	9240	102
315	20250103	133500	460569430	9240	9240	9240	9240	0
316	20250103	133400	460569430	9240	9240	9240	9240	14
317	20250103	133300	460440070	9250	9250	9250	9250	111
318	20250103	133200	459413320	9220	9240	9240	9220	3
319	20250103	133100	459385630	9240	9240	9240	9240	75
320	20250103	133000	458692630	9260	9260	9260	9260	0
321	20250103	132900	458692630	9260	9260	9260	9260	99
322	20250103	132800	457775890	9250	9250	9250	9250	0
323	20250103	132700	457775890	9250	9250	9250	9250	1
324	20250103	132600	457766640	9260	9260	9260	9260	0
325	20250103	132500	457766640	9260	9260	9260	9260	100
326	20250103	132400	456840640	9260	9260	9260	9260	0
327	20250103	132300	456840640	9260	9260	9260	9260	22
328	20250103	132200	456636920	9260	9260	9260	9260	0
329	20250103	132100	456636920	9260	9260	9260	9260	79
330	20250103	132000	455905380	9230	9230	9230	9230	0
331	20250103	131900	455905380	9230	9230	9230	9230	0
332	20250103	131800	455905380	9230	9230	9230	9230	3
333	20250103	131700	455877690	9270	9270	9270	9270	79
334	20250103	131600	455145360	9270	9270	9270	9270	0
335	20250103	131500	455145360	9270	9270	9270	9270	0
336	20250103	131400	455145360	9270	9270	9270	9270	0
337	20250103	131300	455145360	9270	9270	9270	9270	63
338	20250103	131200	454561350	9270	9270	9270	9270	0
339	20250103	131100	454561350	9270	9260	9270	9260	100
340	20250103	131000	453635140	9260	9260	9260	9260	179
341	20250103	130900	451977600	9250	9250	9270	9250	1152
342	20250103	130800	441321560	9250	9250	9270	9250	1324
343	20250103	130700	429059130	9250	9260	9260	9250	96
344	20250103	130600	428170180	9220	9220	9220	9220	1
345	20250103	130500	428160960	9260	9250	9260	9250	151
346	20250103	130400	426763700	9260	9260	9260	9260	0
347	20250103	130300	426763700	9260	9260	9260	9260	0
348	20250103	130200	426763700	9260	9260	9260	9260	1
349	20250103	130100	426754440	9260	9260	9260	9260	0
350	20250103	130000	426754440	9260	9260	9260	9260	0
351	20250103	125900	426754440	9260	9260	9260	9260	0
352	20250103	125800	426754440	9260	9260	9260	9260	30
353	20250103	125700	426476640	9240	9220	9240	9220	101
354	20250103	125600	425545400	9220	9220	9220	9220	10
355	20250103	125500	425453200	9240	9250	9250	9240	108
356	20250103	125400	424454210	9250	9250	9250	9250	0
357	20250103	125300	424454210	9250	9250	9250	9250	0
358	20250103	125200	424454210	9250	9250	9250	9250	200
359	20250103	125100	422604210	9210	9210	9210	9210	0
360	20250103	125000	422604210	9210	9210	9210	9210	0
361	20250103	124900	422604210	9210	9250	9250	9190	1286
362	20250103	124800	410751350	9250	9250	9250	9250	0
363	20250103	124700	410751350	9250	9250	9250	9250	100
364	20250103	124600	409826350	9250	9250	9250	9250	0
365	20250103	124500	409826350	9250	9250	9250	9250	12
366	20250103	124400	409715350	9260	9260	9260	9260	1
367	20250103	124300	409706090	9260	9260	9260	9260	0
368	20250103	124200	409706090	9260	9260	9260	9260	131
369	20250103	124100	408493030	9260	9260	9260	9260	0
370	20250103	124000	408493030	9260	9260	9260	9260	0
371	20250103	123900	408493030	9260	9260	9260	9260	500
372	20250103	123800	403863030	9230	9260	9260	9230	2
373	20250103	123700	403844540	9260	9260	9260	9260	1
374	20250103	123600	403835280	9230	9230	9230	9230	0
375	20250103	123500	403835280	9230	9230	9230	9230	0
376	20250103	123400	403835280	9230	9230	9230	9230	0
377	20250103	123300	403835280	9230	9230	9230	9230	0
378	20250103	123200	403835280	9230	9230	9230	9230	0
379	20250103	123100	403835280	9230	9230	9230	9230	0
380	20250103	123000	403835280	9230	9230	9230	9230	0
381	20250103	122900	403835280	9230	9250	9250	9230	1038
382	20250103	122800	394245950	9250	9250	9250	9250	1
383	20250103	122700	394236700	9270	9270	9270	9270	0
384	20250103	122600	394236700	9270	9270	9270	9270	0
385	20250103	122500	394236700	9270	9270	9270	9270	0
386	20250103	122400	394236700	9270	9270	9270	9270	0
387	20250103	122300	394236700	9270	9270	9270	9270	246
388	20250103	122200	391956280	9240	9270	9270	9240	24
389	20250103	122100	391734290	9260	9260	9260	9260	88
390	20250103	122000	390919410	9270	9270	9270	9270	0
391	20250103	121900	390919410	9270	9270	9270	9270	0
392	20250103	121800	390919410	9270	9270	9270	9270	3
393	20250103	121700	390891600	9270	9270	9270	9270	30
394	20250103	121600	390613500	9270	9270	9270	9270	0
395	20250103	121500	390613500	9270	9270	9270	9270	2
396	20250103	121400	390594960	9280	9270	9280	9270	499
397	20250103	121300	385969220	9270	9270	9270	9270	5
398	20250103	121200	385922870	9260	9260	9260	9260	1
399	20250103	121100	385913610	9260	9260	9260	9260	627
400	20250103	121000	380107590	9250	9260	9260	9250	663
401	20250103	120900	373971210	9270	9260	9270	9260	392
402	20250103	120800	370337870	9270	9270	9270	9270	400
403	20250103	120700	366629870	9270	9250	9270	9250	778
404	20250103	120600	359426570	9270	9270	9270	9270	0
405	20250103	120500	359426570	9270	9270	9270	9270	0
406	20250103	120400	359426570	9270	9260	9270	9250	80
407	20250103	120300	358685850	9260	9270	9270	9260	169
408	20250103	120200	357119870	9260	9270	9270	9260	108
409	20250103	120100	356119710	9270	9260	9270	9260	460
410	20250103	120000	351859910	9250	9240	9250	9240	658
411	20250103	115900	345775440	9180	9180	9180	9180	0
412	20250103	115800	345775440	9180	9180	9180	9180	1
413	20250103	115700	345766260	9240	9230	9240	9230	152
414	20250103	115600	344363290	9230	9230	9230	9230	1
415	20250103	115500	344354060	9220	9210	9220	9210	212
416	20250103	115400	342399740	9210	9210	9210	9210	2
417	20250103	115300	342381320	9210	9210	9210	9210	0
418	20250103	115200	342381320	9210	9210	9210	9210	0
419	20250103	115100	342381320	9210	9210	9210	9210	102
420	20250103	115000	341441900	9210	9210	9210	9210	0
421	20250103	114900	341441900	9210	9170	9210	9170	6
422	20250103	114800	341386840	9210	9210	9210	9210	0
423	20250103	114700	341386840	9210	9210	9210	9210	125
424	20250103	114600	340235590	9210	9210	9210	9210	0
425	20250103	114500	340235590	9210	9210	9210	9210	1
426	20250103	114400	340226380	9210	9170	9210	9170	116
427	20250103	114300	339162060	9220	9220	9220	9220	224
428	20250103	114200	337096780	9220	9220	9220	9220	2
429	20250103	114100	337078340	9170	9170	9170	9170	0
430	20250103	114000	337078340	9170	9180	9180	9170	242
431	20250103	113900	334859100	9220	9220	9220	9220	77
432	20250103	113800	334149160	9200	9200	9200	9200	562
433	20250103	113700	328978760	9220	9220	9220	9220	124
434	20250103	113600	327835480	9220	9230	9230	9220	114
435	20250103	113500	326783360	9230	9230	9230	9230	0
436	20250103	113400	326783360	9230	9230	9230	9230	0
437	20250103	113300	326783360	9230	9230	9230	9230	0
438	20250103	113200	326783360	9230	9230	9230	9230	1
439	20250103	113100	326774130	9210	9210	9210	9210	1
440	20250103	113000	326764920	9200	9220	9220	9200	514
441	20250103	112900	322034730	9220	9220	9220	9220	101
442	20250103	112800	321103510	9250	9250	9250	9250	0
443	20250103	112700	321103510	9250	9250	9250	9250	0
444	20250103	112600	321103510	9250	9250	9250	9250	5
445	20250103	112500	321057260	9230	9230	9230	9230	333
446	20250103	112400	317983670	9230	9230	9230	9230	373
447	20250103	112300	314540880	9230	9220	9260	9220	55
448	20250103	112200	314032200	9260	9250	9260	9250	513
449	20250103	112100	309285730	9210	9210	9210	9210	0
450	20250103	112000	309285730	9210	9250	9250	9210	177
451	20250103	111900	307655400	9250	9230	9260	9210	2303
452	20250103	111800	286396700	9220	9210	9220	9210	527
453	20250103	111700	281538960	9210	9210	9210	9210	100
454	20250103	111600	280617960	9210	9180	9210	9180	1309
455	20250103	111500	268578640	9180	9180	9180	9180	0
456	20250103	111400	268578640	9180	9180	9180	9180	0
457	20250103	111300	268578640	9180	9180	9180	9180	0
458	20250103	111200	268578640	9180	9180	9180	9180	0
459	20250103	111100	268578640	9180	9180	9180	9180	0
460	20250103	111000	268578640	9180	9180	9180	9180	1
461	20250103	110900	268569460	9180	9170	9180	9170	206
462	20250103	110800	266680430	9180	9180	9180	9180	0
463	20250103	110700	266680430	9180	9180	9180	9180	0
464	20250103	110600	266680430	9180	9180	9180	9180	0
465	20250103	110500	266680430	9180	9190	9190	9180	228
466	20250103	110400	264585190	9190	9190	9190	9190	1
467	20250103	110300	264576000	9190	9190	9190	9190	1
468	20250103	110200	264566810	9190	9190	9190	9190	0
469	20250103	110100	264566810	9190	9190	9190	9190	0
470	20250103	110000	264566810	9190	9190	9190	9190	113
471	20250103	105900	263528340	9190	9180	9190	9180	22
472	20250103	105800	263326360	9180	9170	9180	9170	500
473	20250103	105700	258739850	9180	9170	9180	9170	539
474	20250103	105600	253794010	9170	9170	9170	9170	80
475	20250103	105500	253060410	9180	9180	9180	9180	0
476	20250103	105400	253060410	9180	9180	9180	9180	100
477	20250103	105300	252142410	9180	9180	9180	9180	1
478	20250103	105200	252133230	9130	9130	9130	9130	1
479	20250103	105100	252124100	9160	9170	9170	9160	154
480	20250103	105000	250712020	9160	9160	9160	9160	28
481	20250103	104900	250455540	9110	9110	9110	9110	0
482	20250103	104800	250455540	9110	9170	9180	9110	1276
483	20250103	104700	238803380	9180	9180	9180	9180	0
484	20250103	104600	238803380	9180	9160	9180	9160	179
485	20250103	104500	237163120	9160	9160	9160	9160	28
486	20250103	104400	236906640	9170	9140	9170	9140	13
487	20250103	104300	236787790	9170	9170	9170	9170	0
488	20250103	104200	236787790	9170	9170	9170	9170	0
489	20250103	104100	236787790	9170	9170	9170	9170	0
490	20250103	104000	236787790	9170	9170	9170	9170	0
491	20250103	103900	236787790	9170	9170	9170	9170	0
492	20250103	103800	236787790	9170	9170	9170	9170	240
493	20250103	103700	234586990	9170	9170	9170	9170	0
494	20250103	103600	234586990	9170	9170	9170	9170	0
495	20250103	103500	234586990	9170	9170	9170	9170	2
496	20250103	103400	234568650	9170	9170	9170	9170	1
497	20250103	103300	234559480	9160	9160	9160	9160	272
498	20250103	103200	232067960	9160	9150	9160	9150	34
499	20250103	103100	231756850	9170	9170	9170	9170	0
500	20250103	103000	231756850	9170	9170	9170	9170	0
501	20250103	102900	231756850	9170	9170	9170	9170	0
502	20250103	102800	231756850	9170	9170	9170	9170	1
503	20250103	102700	231747680	9180	9180	9180	9180	0
504	20250103	102600	231747680	9180	9150	9180	9150	8
505	20250103	102500	231674450	9150	9160	9160	9150	1253
506	20250103	102400	220207460	9180	9180	9180	9180	0
507	20250103	102300	220207460	9180	9180	9180	9180	51
508	20250103	102200	219739280	9170	9160	9180	9160	187
509	20250103	102100	218024690	9160	9160	9160	9160	1
510	20250103	102000	218015530	9160	9160	9160	9160	1
511	20250103	101900	218006370	9160	9150	9160	9150	2
512	20250103	101800	217988060	9160	9170	9170	9160	1151
513	20250103	101700	207434790	9180	9180	9180	9180	50
514	20250103	101600	206975790	9180	9180	9180	9180	110
515	20250103	101500	205965990	9190	9180	9190	9180	361
516	20250103	101400	202649110	9130	9170	9180	9130	179
517	20250103	101300	201007870	9180	9180	9180	9180	0
518	20250103	101200	201007870	9180	9180	9180	9180	0
519	20250103	101100	201007870	9180	9180	9180	9180	2
520	20250103	101000	200989510	9180	9180	9180	9180	0
521	20250103	100900	200989510	9180	9180	9180	9180	1
522	20250103	100800	200980330	9180	9180	9180	9180	1
523	20250103	100700	200971150	9120	9130	9130	9120	1300
524	20250103	100600	189113290	9180	9180	9180	9180	0
525	20250103	100500	189113290	9180	9180	9180	9180	64
526	20250103	100400	188525770	9190	9190	9190	9190	1
527	20250103	100300	188516580	9190	9190	9190	9190	0
528	20250103	100200	188516580	9190	9190	9190	9190	0
529	20250103	100100	188516580	9190	9190	9190	9190	0
530	20250103	100000	188516580	9190	9160	9190	9130	410
531	20250103	095900	184769680	9180	9180	9180	9180	425
532	20250103	095800	180868180	9190	9190	9190	9190	0
533	20250103	095700	180868180	9190	9190	9190	9190	0
534	20250103	095600	180868180	9190	9190	9190	9190	72
535	20250103	095500	180206500	9200	9200	9200	9200	0
536	20250103	095400	180206500	9200	9200	9200	9200	2
537	20250103	095300	180188100	9200	9200	9200	9200	0
538	20250103	095200	180188100	9200	9150	9200	9150	29
539	20250103	095100	179922700	9200	9200	9200	9200	1
540	20250103	095000	179913500	9150	9150	9150	9150	101
541	20250103	094900	178989350	9200	9200	9200	9200	0
542	20250103	094800	178989350	9200	9160	9200	9160	98
543	20250103	094700	178091630	9210	9180	9210	9170	151
544	20250103	094600	176705850	9170	9170	9170	9170	962
545	20250103	094500	167884310	9220	9200	9220	9200	1802
546	20250103	094400	151296980	9160	9200	9200	9160	12
547	20250103	094300	151187020	9180	9190	9200	9180	274
548	20250103	094200	148669640	9200	9190	9200	9190	640
549	20250103	094100	142784040	9180	9160	9180	9160	596
550	20250103	094000	137314450	9170	9170	9170	9170	667
551	20250103	093900	131198060	9170	9160	9170	9160	50
552	20250103	093800	130740050	9160	9160	9160	9160	2
553	20250103	093700	130721730	9170	9130	9170	9130	564
554	20250103	093600	125556960	9130	9130	9130	9130	81
555	20250103	093500	124817430	9130	9130	9130	9130	6
556	20250103	093400	124762650	9130	9130	9130	9130	171
557	20250103	093300	123201420	9130	9130	9130	9130	0
558	20250103	093200	123201420	9130	9130	9130	9130	228
559	20250103	093100	121119780	9130	9130	9130	9130	0
560	20250103	093000	121119780	9130	9170	9170	9130	834
561	20250103	092900	113505280	9180	9190	9190	9180	21
562	20250103	092800	113312340	9190	9150	9200	9130	2956
563	20250103	092700	86176930	9150	9130	9150	9130	662
564	20250103	092600	80126690	9130	9150	9150	9130	121
565	20250103	092500	79019960	9140	9090	9140	9090	2749
566	20250103	092400	53941570	9070	9070	9070	9070	0
567	20250103	092300	53941570	9070	9080	9080	9070	86
568	20250103	092200	53161420	9090	9090	9090	9090	15
569	20250103	092100	53025070	9080	9070	9130	9070	86
570	20250103	092000	52244960	9120	9120	9120	9120	122
571	20250103	091900	51132320	9120	9120	9130	9120	202
572	20250103	091800	49290070	9130	9120	9130	9120	81
573	20250103	091700	48551340	9130	9130	9130	9130	1
574	20250103	091600	48542210	9120	9100	9120	9100	609
575	20250103	091500	42996960	9090	9070	9090	9060	393
576	20250103	091400	39434790	9080	9080	9080	9080	12
577	20250103	091300	39325830	9090	9090	9100	9080	362
578	20250103	091200	36034980	9100	9100	9100	9100	167
579	20250103	091100	34515280	9100	9120	9120	9100	545
580	20250103	091000	29554080	9100	9100	9100	9100	355
581	20250103	090900	26323580	9130	9120	9130	9120	667
582	20250103	090800	20238780	9110	9070	9110	9070	86
583	20250103	090700	19458720	9070	9090	9120	9070	252
584	20250103	090600	17164440	9090	9090	9090	9090	1
585	20250103	090500	17155350	9100	9090	9100	9090	380
586	20250103	090400	13699210	9100	9100	9100	9100	0
587	20250103	090300	13699210	9100	9100	9100	9100	6
588	20250103	090200	13644610	9100	9110	9110	9100	15
589	20250103	090100	13508050	9120	9030	9130	9030	72
590	20250103	090000	12856700	8990	9040	9040	8990	1425