KissMeData/023900/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190900	35314300	9380	9380	9380	9380	110
3	20250108	190800	35314300	9380	9380	9380	9380	0
4	20250108	190700	35314300	9380	9380	9380	9380	0
5	20250108	190600	35314300	9380	9380	9380	9380	0
6	20250108	190500	35314300	9380	9380	9380	9380	0
7	20250108	190400	35314300	9380	9380	9380	9380	0
8	20250108	190300	35314300	9380	9380	9380	9380	0
9	20250108	190200	35314300	9380	9380	9380	9380	0
10	20250108	190100	35314300	9380	9380	9380	9380	0
11	20250108	190000	35314300	9380	9380	9380	9380	0
12	20250108	185900	35314300	9380	9380	9380	9380	0
13	20250108	185800	35314300	9380	9380	9380	9380	0
14	20250108	185700	35314300	9380	9380	9380	9380	0
15	20250108	185600	35314300	9380	9380	9380	9380	0
16	20250108	185500	35314300	9380	9380	9380	9380	0
17	20250108	185400	35314300	9380	9380	9380	9380	0
18	20250108	185300	35314300	9380	9380	9380	9380	0
19	20250108	185200	35314300	9380	9380	9380	9380	0
20	20250108	185100	35314300	9380	9380	9380	9380	0
21	20250108	185000	35314300	9380	9380	9380	9380	0
22	20250108	184900	35314300	9380	9380	9380	9380	0
23	20250108	184800	35314300	9380	9380	9380	9380	0
24	20250108	184700	35314300	9380	9380	9380	9380	0
25	20250108	184600	35314300	9380	9380	9380	9380	0
26	20250108	184500	35314300	9380	9380	9380	9380	0
27	20250108	184400	35314300	9380	9380	9380	9380	0
28	20250108	184300	35314300	9380	9380	9380	9380	0
29	20250108	184200	35314300	9380	9380	9380	9380	0
30	20250108	184100	35314300	9380	9380	9380	9380	0
31	20250108	184000	35314300	9380	9380	9380	9380	0
32	20250108	183900	35314300	9380	9380	9380	9380	110
33	20250108	183800	35314300	9380	9380	9380	9380	0
34	20250108	183700	35314300	9380	9380	9380	9380	0
35	20250108	183600	35314300	9380	9380	9380	9380	0
36	20250108	183500	35314300	9380	9380	9380	9380	0
37	20250108	183400	35314300	9380	9380	9380	9380	0
38	20250108	183300	35314300	9380	9380	9380	9380	0
39	20250108	183200	35314300	9380	9380	9380	9380	0
40	20250108	183100	35314300	9380	9380	9380	9380	0
41	20250108	183000	35314300	9380	9380	9380	9380	0
42	20250108	182900	35314300	9380	9380	9380	9380	0
43	20250108	182800	35314300	9380	9380	9380	9380	0
44	20250108	182700	35314300	9380	9380	9380	9380	0
45	20250108	182600	35314300	9380	9380	9380	9380	0
46	20250108	182500	35314300	9380	9380	9380	9380	0
47	20250108	182400	35314300	9380	9380	9380	9380	0
48	20250108	182300	35314300	9380	9380	9380	9380	0
49	20250108	182200	35314300	9380	9380	9380	9380	0
50	20250108	182100	35314300	9380	9380	9380	9380	0
51	20250108	182000	35314300	9380	9380	9380	9380	0
52	20250108	181900	35314300	9380	9380	9380	9380	0
53	20250108	181800	35314300	9380	9380	9380	9380	0
54	20250108	181700	35314300	9380	9380	9380	9380	0
55	20250108	181600	35314300	9380	9380	9380	9380	0
56	20250108	181500	35314300	9380	9380	9380	9380	0
57	20250108	181400	35314300	9380	9380	9380	9380	0
58	20250108	181300	35314300	9380	9380	9380	9380	0
59	20250108	181200	35314300	9380	9380	9380	9380	0
60	20250108	181100	35314300	9380	9380	9380	9380	0
61	20250108	181000	35314300	9380	9380	9380	9380	0
62	20250108	180900	35314300	9380	9380	9380	9380	110
63	20250108	180800	35314300	9380	9380	9380	9380	0
64	20250108	180700	35314300	9380	9380	9380	9380	0
65	20250108	180600	35314300	9380	9380	9380	9380	0
66	20250108	180500	35314300	9380	9380	9380	9380	0
67	20250108	180400	35314300	9380	9380	9380	9380	0
68	20250108	180300	35314300	9380	9380	9380	9380	0
69	20250108	180200	35314300	9380	9380	9380	9380	0
70	20250108	180100	35314300	9380	9380	9380	9380	0
71	20250108	180000	35314300	9380	9380	9380	9380	0
72	20250108	175900	35314300	9380	9380	9380	9380	0
73	20250108	175800	35314300	9380	9380	9380	9380	0
74	20250108	175700	35314300	9380	9380	9380	9380	0
75	20250108	175600	35314300	9380	9380	9380	9380	0
76	20250108	175500	35314300	9380	9380	9380	9380	0
77	20250108	175400	35314300	9380	9380	9380	9380	0
78	20250108	175300	35314300	9380	9380	9380	9380	0
79	20250108	175200	35314300	9380	9380	9380	9380	0
80	20250108	175100	35314300	9380	9380	9380	9380	0
81	20250108	175000	35314300	9380	9380	9380	9380	0
82	20250108	174900	35314300	9380	9380	9380	9380	0
83	20250108	174800	35314300	9380	9380	9380	9380	0
84	20250108	174700	35314300	9380	9380	9380	9380	0
85	20250108	174600	35314300	9380	9380	9380	9380	0
86	20250108	174500	35314300	9380	9380	9380	9380	0
87	20250108	174400	35314300	9380	9380	9380	9380	0
88	20250108	174300	35314300	9380	9380	9380	9380	0
89	20250108	174200	35314300	9380	9380	9380	9380	0
90	20250108	174100	35314300	9380	9380	9380	9380	0
91	20250108	174000	35314300	9380	9380	9380	9380	0
92	20250108	173900	35314300	9380	9380	9380	9380	110
93	20250108	173800	35314300	9380	9380	9380	9380	0
94	20250108	173700	35314300	9380	9380	9380	9380	0
95	20250108	173600	35314300	9380	9380	9380	9380	0
96	20250108	173500	35314300	9380	9380	9380	9380	0
97	20250108	173400	35314300	9380	9380	9380	9380	0
98	20250108	173300	35314300	9380	9380	9380	9380	0
99	20250108	173200	35314300	9380	9380	9380	9380	0
100	20250108	173100	35314300	9380	9380	9380	9380	0
101	20250108	173000	35314300	9380	9380	9380	9380	0
102	20250108	172900	35314300	9380	9380	9380	9380	0
103	20250108	172800	35314300	9380	9380	9380	9380	0
104	20250108	172700	35314300	9380	9380	9380	9380	0
105	20250108	172600	35314300	9380	9380	9380	9380	0
106	20250108	172500	35314300	9380	9380	9380	9380	0
107	20250108	172400	35314300	9380	9380	9380	9380	0
108	20250108	172300	35314300	9380	9380	9380	9380	0
109	20250108	172200	35314300	9380	9380	9380	9380	0
110	20250108	172100	35314300	9380	9380	9380	9380	0
111	20250108	172000	35314300	9380	9380	9380	9380	0
112	20250108	171900	35314300	9380	9380	9380	9380	0
113	20250108	171800	35314300	9380	9380	9380	9380	0
114	20250108	171700	35314300	9380	9380	9380	9380	0
115	20250108	171600	35314300	9380	9380	9380	9380	0
116	20250108	171500	35314300	9380	9380	9380	9380	0
117	20250108	171400	35314300	9380	9380	9380	9380	0
118	20250108	171300	35314300	9380	9380	9380	9380	0
119	20250108	171200	35314300	9380	9380	9380	9380	0
120	20250108	171100	35314300	9380	9380	9380	9380	0
121	20250108	171000	35314300	9380	9380	9380	9380	0
122	20250108	170900	35314300	9380	9380	9380	9380	110
123	20250108	170800	35314300	9380	9380	9380	9380	0
124	20250108	170700	35314300	9380	9380	9380	9380	0
125	20250108	170600	35314300	9380	9380	9380	9380	0
126	20250108	170500	35314300	9380	9380	9380	9380	0
127	20250108	170400	35314300	9380	9380	9380	9380	0
128	20250108	170300	35314300	9380	9380	9380	9380	0
129	20250108	170200	35314300	9380	9380	9380	9380	0
130	20250108	170100	35314300	9380	9380	9380	9380	0
131	20250108	170000	35314300	9380	9380	9380	9380	0
132	20250108	165900	35314300	9380	9380	9380	9380	0
133	20250108	165800	35314300	9380	9380	9380	9380	0
134	20250108	165700	35314300	9380	9380	9380	9380	0
135	20250108	165600	35314300	9380	9380	9380	9380	0
136	20250108	165500	35314300	9380	9380	9380	9380	0
137	20250108	165400	35314300	9380	9380	9380	9380	0
138	20250108	165300	35314300	9380	9380	9380	9380	0
139	20250108	165200	35314300	9380	9380	9380	9380	0
140	20250108	165100	35314300	9380	9380	9380	9380	0
141	20250108	165000	35314300	9380	9380	9380	9380	0
142	20250108	164900	35314300	9380	9380	9380	9380	0
143	20250108	164800	35314300	9380	9380	9380	9380	0
144	20250108	164700	35314300	9380	9380	9380	9380	0
145	20250108	164600	35314300	9380	9380	9380	9380	0
146	20250108	164500	35314300	9380	9380	9380	9380	0
147	20250108	164400	35314300	9380	9380	9380	9380	0
148	20250108	164300	35314300	9380	9380	9380	9380	0
149	20250108	164200	35314300	9380	9380	9380	9380	0
150	20250108	164100	35314300	9380	9380	9380	9380	0
151	20250108	164000	35314300	9380	9380	9380	9380	0
152	20250108	163900	35314300	9380	9380	9380	9380	110
153	20250108	163800	35314300	9380	9380	9380	9380	0
154	20250108	163700	35314300	9380	9380	9380	9380	0
155	20250108	163600	35314300	9380	9380	9380	9380	0
156	20250108	163500	35314300	9380	9380	9380	9380	0
157	20250108	163400	35314300	9380	9380	9380	9380	0
158	20250108	163300	35314300	9380	9380	9380	9380	0
159	20250108	163200	35314300	9380	9380	9380	9380	0
160	20250108	163100	35314300	9380	9380	9380	9380	0
161	20250108	163000	35314300	9380	9380	9380	9380	0
162	20250108	162900	35314300	9380	9380	9380	9380	0
163	20250108	162800	35314300	9380	9380	9380	9380	0
164	20250108	162700	35314300	9380	9380	9380	9380	0
165	20250108	162600	35314300	9380	9380	9380	9380	0
166	20250108	162500	35314300	9380	9380	9380	9380	0
167	20250108	162400	35314300	9380	9380	9380	9380	0
168	20250108	162300	35314300	9380	9380	9380	9380	0
169	20250108	162200	35314300	9380	9380	9380	9380	0
170	20250108	162100	35314300	9380	9380	9380	9380	0
171	20250108	162000	35314300	9380	9380	9380	9380	0
172	20250108	161900	35314300	9380	9380	9380	9380	0
173	20250108	161800	35314300	9380	9380	9380	9380	0
174	20250108	161700	35314300	9380	9380	9380	9380	0
175	20250108	161600	35314300	9380	9380	9380	9380	0
176	20250108	161500	35314300	9380	9380	9380	9380	0
177	20250108	161400	35314300	9380	9380	9380	9380	0
178	20250108	161300	35314300	9380	9380	9380	9380	0
179	20250108	161200	35314300	9380	9380	9380	9380	0
180	20250108	161100	35314300	9380	9380	9380	9380	0
181	20250108	161000	35314300	9380	9380	9380	9380	0
182	20250108	160900	35314300	9380	9380	9380	9380	110
183	20250108	160800	35314300	9380	9380	9380	9380	0
184	20250108	160700	35314300	9380	9380	9380	9380	0
185	20250108	160600	35314300	9380	9380	9380	9380	0
186	20250108	160500	35314300	9380	9380	9380	9380	0
187	20250108	160400	35314300	9380	9380	9380	9380	0
188	20250108	160300	35314300	9380	9380	9380	9380	0
189	20250108	160200	35314300	9380	9380	9380	9380	0
190	20250108	160100	35314300	9380	9380	9380	9380	0
191	20250108	160000	35314300	9380	9380	9380	9380	0
192	20250108	155900	35314300	9380	9380	9380	9380	0
193	20250108	155800	35314300	9380	9380	9380	9380	0
194	20250108	155700	35314300	9380	9380	9380	9380	0
195	20250108	155600	35314300	9380	9380	9380	9380	0
196	20250108	155500	35314300	9380	9380	9380	9380	0
197	20250108	155400	35314300	9380	9380	9380	9380	0
198	20250108	155300	35314300	9380	9380	9380	9380	0
199	20250108	155200	35314300	9380	9380	9380	9380	0
200	20250108	155100	35314300	9380	9380	9380	9380	0
201	20250108	155000	35314300	9380	9380	9380	9380	0
202	20250108	154900	35314300	9380	9380	9380	9380	0
203	20250108	154800	35314300	9380	9380	9380	9380	0
204	20250108	154700	35314300	9380	9380	9380	9380	0
205	20250108	154600	35314300	9380	9380	9380	9380	0
206	20250108	154500	35314300	9380	9380	9380	9380	0
207	20250108	154400	35314300	9380	9380	9380	9380	0
208	20250108	154300	35314300	9380	9380	9380	9380	0
209	20250108	154200	35314300	9380	9380	9380	9380	0
210	20250108	154100	35314300	9380	9380	9380	9380	0
211	20250108	154000	35314300	9380	9380	9380	9380	0
212	20250108	153900	35314300	9380	9380	9380	9380	110
213	20250108	153800	35314300	9380	9380	9380	9380	0
214	20250108	153700	35314300	9380	9380	9380	9380	0
215	20250108	153600	35314300	9380	9380	9380	9380	0
216	20250108	153500	35314300	9380	9380	9380	9380	0
217	20250108	153400	35314300	9380	9380	9380	9380	0
218	20250108	153300	35314300	9380	9380	9380	9380	0
219	20250108	153200	35314300	9380	9380	9380	9380	0
220	20250108	153100	35314300	9380	9380	9380	9380	0
221	20250108	153000	35314300	9380	9380	9380	9380	110
222	20250108	152900	34282500	9380	9380	9380	9380	0
223	20250108	152800	34282500	9380	9380	9380	9380	0
224	20250108	152700	34282500	9380	9380	9380	9380	0
225	20250108	152600	34282500	9380	9380	9380	9380	0
226	20250108	152500	34282500	9380	9380	9380	9380	0
227	20250108	152400	34282500	9380	9380	9380	9380	0
228	20250108	152300	34282500	9380	9380	9380	9380	0
229	20250108	152200	34282500	9380	9380	9380	9380	0
230	20250108	152100	34282500	9380	9380	9380	9380	0
231	20250108	152000	34282500	9380	9380	9380	9380	0
232	20250108	151900	34282500	9380	9380	9380	9380	16
233	20250108	151800	34132420	9380	9380	9380	9380	6
234	20250108	151700	34076140	9380	9390	9390	9370	80
235	20250108	151600	33326330	9390	9390	9390	9390	0
236	20250108	151500	33326330	9390	9390	9390	9390	0
237	20250108	151400	33326330	9390	9390	9390	9380	19
238	20250108	151300	33148070	9390	9390	9390	9390	0
239	20250108	151200	33148070	9390	9390	9390	9390	0
240	20250108	151100	33148070	9390	9390	9390	9390	0
241	20250108	151000	33148070	9390	9390	9390	9390	0
242	20250108	150900	33148070	9390	9390	9390	9390	0
243	20250108	150800	33148070	9390	9390	9390	9390	0
244	20250108	150700	33148070	9390	9390	9390	9390	7
245	20250108	150600	33082340	9380	9380	9380	9380	1
246	20250108	150500	33072960	9390	9390	9390	9390	0
247	20250108	150400	33072960	9390	9390	9390	9390	0
248	20250108	150300	33072960	9390	9390	9390	9390	0
249	20250108	150200	33072960	9390	9390	9390	9390	2
250	20250108	150100	33054180	9390	9390	9390	9390	0
251	20250108	150000	33054180	9390	9370	9390	9370	2
252	20250108	145900	33035420	9360	9360	9360	9360	0
253	20250108	145800	33035420	9360	9360	9360	9360	0
254	20250108	145700	33035420	9360	9360	9360	9360	0
255	20250108	145600	33035420	9360	9360	9360	9360	0
256	20250108	145500	33035420	9360	9360	9360	9360	3
257	20250108	145400	33007340	9360	9360	9360	9360	0
258	20250108	145300	33007340	9360	9360	9360	9360	0
259	20250108	145200	33007340	9360	9360	9360	9360	47
260	20250108	145100	32567420	9370	9370	9370	9370	0
261	20250108	145000	32567420	9370	9370	9370	9370	0
262	20250108	144900	32567420	9370	9370	9370	9370	0
263	20250108	144800	32567420	9370	9370	9370	9370	46
264	20250108	144700	32136400	9380	9380	9380	9380	15
265	20250108	144600	31995700	9380	9380	9380	9380	0
266	20250108	144500	31995700	9380	9380	9380	9380	0
267	20250108	144400	31995700	9380	9380	9380	9380	0
268	20250108	144300	31995700	9380	9380	9380	9380	0
269	20250108	144200	31995700	9380	9380	9380	9380	0
270	20250108	144100	31995700	9380	9380	9380	9380	0
271	20250108	144000	31995700	9380	9380	9380	9380	0
272	20250108	143900	31995700	9380	9380	9380	9380	0
273	20250108	143800	31995700	9380	9390	9390	9380	6
274	20250108	143700	31939380	9390	9390	9390	9390	0
275	20250108	143600	31939380	9390	9390	9390	9390	0
276	20250108	143500	31939380	9390	9390	9390	9390	0
277	20250108	143400	31939380	9390	9390	9390	9390	0
278	20250108	143300	31939380	9390	9390	9390	9390	0
279	20250108	143200	31939380	9390	9390	9390	9390	0
280	20250108	143100	31939380	9390	9390	9390	9390	0
281	20250108	143000	31939380	9390	9390	9390	9390	0
282	20250108	142900	31939380	9390	9390	9390	9390	0
283	20250108	142800	31939380	9390	9390	9390	9390	0
284	20250108	142700	31939380	9390	9390	9390	9390	0
285	20250108	142600	31939380	9390	9380	9390	9380	16
286	20250108	142500	31789290	9380	9380	9380	9380	34
287	20250108	142400	31470370	9390	9390	9390	9390	0
288	20250108	142300	31470370	9390	9380	9390	9380	92
289	20250108	142200	30607320	9380	9380	9380	9380	0
290	20250108	142100	30607320	9380	9380	9380	9380	0
291	20250108	142000	30607320	9380	9380	9380	9380	0
292	20250108	141900	30607320	9380	9380	9380	9380	3
293	20250108	141800	30579180	9400	9400	9400	9400	0
294	20250108	141700	30579180	9400	9400	9400	9400	0
295	20250108	141600	30579180	9400	9400	9400	9400	0
296	20250108	141500	30579180	9400	9380	9400	9380	6
297	20250108	141400	30522840	9400	9360	9400	9360	550
298	20250108	141300	25371040	9360	9360	9360	9360	0
299	20250108	141200	25371040	9360	9360	9360	9360	0
300	20250108	141100	25371040	9360	9360	9360	9360	1
301	20250108	141000	25361680	9360	9360	9360	9360	0
302	20250108	140900	25361680	9360	9360	9360	9360	0
303	20250108	140800	25361680	9360	9360	9360	9360	0
304	20250108	140700	25361680	9360	9360	9360	9360	1
305	20250108	140600	25352320	9360	9360	9360	9360	0
306	20250108	140500	25352320	9360	9360	9360	9360	11
307	20250108	140400	25249360	9360	9360	9360	9360	0
308	20250108	140300	25249360	9360	9360	9360	9360	0
309	20250108	140200	25249360	9360	9360	9360	9360	1
310	20250108	140100	25240000	9360	9360	9360	9360	0
311	20250108	140000	25240000	9360	9360	9360	9360	0
312	20250108	135900	25240000	9360	9360	9360	9360	0
313	20250108	135800	25240000	9360	9360	9360	9360	1
314	20250108	135700	25230640	9360	9360	9360	9360	0
315	20250108	135600	25230640	9360	9360	9360	9360	6
316	20250108	135500	25174480	9360	9360	9360	9360	0
317	20250108	135400	25174480	9360	9360	9360	9360	1
318	20250108	135300	25165120	9360	9360	9360	9360	0
319	20250108	135200	25165120	9360	9360	9360	9360	0
320	20250108	135100	25165120	9360	9360	9360	9360	0
321	20250108	135000	25165120	9360	9360	9360	9360	0
322	20250108	134900	25165120	9360	9360	9360	9360	1
323	20250108	134800	25155760	9360	9360	9360	9360	0
324	20250108	134700	25155760	9360	9360	9360	9360	0
325	20250108	134600	25155760	9360	9360	9360	9360	0
326	20250108	134500	25155760	9360	9360	9360	9360	1
327	20250108	134400	25146400	9360	9360	9360	9360	0
328	20250108	134300	25146400	9360	9360	9360	9360	0
329	20250108	134200	25146400	9360	9360	9360	9360	0
330	20250108	134100	25146400	9360	9360	9360	9360	1
331	20250108	134000	25137040	9360	9360	9360	9360	0
332	20250108	133900	25137040	9360	9360	9360	9360	0
333	20250108	133800	25137040	9360	9360	9360	9360	0
334	20250108	133700	25137040	9360	9360	9360	9360	3
335	20250108	133600	25108960	9360	9360	9360	9360	0
336	20250108	133500	25108960	9360	9360	9360	9360	0
337	20250108	133400	25108960	9360	9360	9360	9360	2
338	20250108	133300	25090240	9360	9360	9360	9360	0
339	20250108	133200	25090240	9360	9360	9360	9360	4
340	20250108	133100	25052800	9350	9350	9350	9350	0
341	20250108	133000	25052800	9350	9350	9350	9350	0
342	20250108	132900	25052800	9350	9350	9350	9350	1
343	20250108	132800	25043450	9350	9350	9350	9350	1
344	20250108	132700	25034100	9350	9350	9350	9350	0
345	20250108	132600	25034100	9350	9350	9350	9350	0
346	20250108	132500	25034100	9350	9350	9350	9350	0
347	20250108	132400	25034100	9350	9350	9350	9350	0
348	20250108	132300	25034100	9350	9350	9350	9350	6
349	20250108	132200	24978000	9350	9350	9350	9350	0
350	20250108	132100	24978000	9350	9350	9350	9350	0
351	20250108	132000	24978000	9350	9350	9350	9350	0
352	20250108	131900	24978000	9350	9350	9350	9350	0
353	20250108	131800	24978000	9350	9350	9350	9350	0
354	20250108	131700	24978000	9350	9350	9350	9350	0
355	20250108	131600	24978000	9350	9350	9350	9350	0
356	20250108	131500	24978000	9350	9350	9350	9350	0
357	20250108	131400	24978000	9350	9350	9350	9350	0
358	20250108	131300	24978000	9350	9350	9350	9350	0
359	20250108	131200	24978000	9350	9350	9350	9350	0
360	20250108	131100	24978000	9350	9350	9350	9350	0
361	20250108	131000	24978000	9350	9350	9350	9350	0
362	20250108	130900	24978000	9350	9350	9350	9350	0
363	20250108	130800	24978000	9350	9360	9360	9350	17
364	20250108	130700	24819010	9360	9360	9360	9360	0
365	20250108	130600	24819010	9360	9360	9360	9360	0
366	20250108	130500	24819010	9360	9360	9360	9360	1
367	20250108	130400	24809650	9360	9360	9360	9360	0
368	20250108	130300	24809650	9360	9360	9360	9360	0
369	20250108	130200	24809650	9360	9360	9360	9360	1
370	20250108	130100	24800290	9350	9350	9350	9350	1
371	20250108	130000	24790940	9360	9360	9360	9360	0
372	20250108	125900	24790940	9360	9360	9360	9360	0
373	20250108	125800	24790940	9360	9360	9360	9360	0
374	20250108	125700	24790940	9360	9360	9360	9360	1
375	20250108	125600	24781580	9360	9360	9360	9360	0
376	20250108	125500	24781580	9360	9360	9360	9360	0
377	20250108	125400	24781580	9360	9360	9360	9360	0
378	20250108	125300	24781580	9360	9360	9360	9360	12
379	20250108	125200	24669260	9360	9360	9360	9360	0
380	20250108	125100	24669260	9360	9360	9360	9360	4
381	20250108	125000	24631820	9350	9350	9350	9350	0
382	20250108	124900	24631820	9350	9350	9350	9350	0
383	20250108	124800	24631820	9350	9350	9350	9350	1
384	20250108	124700	24622470	9360	9360	9360	9360	0
385	20250108	124600	24622470	9360	9360	9360	9360	0
386	20250108	124500	24622470	9360	9360	9360	9360	0
387	20250108	124400	24622470	9360	9360	9360	9360	0
388	20250108	124300	24622470	9360	9360	9360	9360	0
389	20250108	124200	24622470	9360	9360	9360	9360	0
390	20250108	124100	24622470	9360	9340	9360	9340	559
391	20250108	124000	19400270	9340	9330	9340	9330	25
392	20250108	123900	19167000	9340	9340	9340	9340	24
393	20250108	123800	18942840	9350	9350	9350	9350	0
394	20250108	123700	18942840	9350	9350	9350	9350	0
395	20250108	123600	18942840	9350	9350	9350	9350	0
396	20250108	123500	18942840	9350	9350	9350	9350	0
397	20250108	123400	18942840	9350	9350	9350	9350	1
398	20250108	123300	18933490	9350	9350	9350	9350	0
399	20250108	123200	18933490	9350	9330	9350	9330	78
400	20250108	123100	18205590	9350	9350	9350	9350	22
401	20250108	123000	17999890	9350	9350	9350	9350	0
402	20250108	122900	17999890	9350	9350	9350	9350	0
403	20250108	122800	17999890	9350	9340	9350	9340	124
404	20250108	122700	16841610	9350	9350	9350	9350	0
405	20250108	122600	16841610	9350	9350	9350	9350	0
406	20250108	122500	16841610	9350	9350	9350	9350	0
407	20250108	122400	16841610	9350	9350	9350	9350	1
408	20250108	122300	16832260	9350	9350	9350	9350	0
409	20250108	122200	16832260	9350	9350	9350	9350	0
410	20250108	122100	16832260	9350	9350	9350	9350	0
411	20250108	122000	16832260	9350	9350	9350	9350	1
412	20250108	121900	16822910	9340	9340	9340	9340	0
413	20250108	121800	16822910	9340	9340	9340	9340	0
414	20250108	121700	16822910	9340	9340	9340	9340	10
415	20250108	121600	16729510	9350	9350	9350	9350	0
416	20250108	121500	16729510	9350	9350	9350	9350	4
417	20250108	121400	16692110	9350	9350	9350	9350	0
418	20250108	121300	16692110	9350	9350	9350	9350	0
419	20250108	121200	16692110	9350	9350	9350	9350	0
420	20250108	121100	16692110	9350	9350	9350	9350	0
421	20250108	121000	16692110	9350	9350	9350	9350	0
422	20250108	120900	16692110	9350	9350	9350	9350	0
423	20250108	120800	16692110	9350	9350	9350	9350	0
424	20250108	120700	16692110	9350	9350	9350	9350	0
425	20250108	120600	16692110	9350	9350	9350	9350	45
426	20250108	120500	16271360	9350	9340	9350	9340	3
427	20250108	120400	16243330	9350	9350	9350	9350	0
428	20250108	120300	16243330	9350	9350	9350	9350	6
429	20250108	120200	16187230	9360	9360	9360	9360	0
430	20250108	120100	16187230	9360	9350	9360	9350	18
431	20250108	120000	16018760	9360	9360	9360	9360	0
432	20250108	115900	16018760	9360	9360	9360	9360	3
433	20250108	115800	15990680	9360	9360	9360	9360	0
434	20250108	115700	15990680	9360	9360	9360	9360	0
435	20250108	115600	15990680	9360	9360	9360	9360	0
436	20250108	115500	15990680	9360	9360	9370	9360	3
437	20250108	115400	15962590	9370	9370	9370	9370	0
438	20250108	115300	15962590	9370	9370	9370	9370	0
439	20250108	115200	15962590	9370	9370	9370	9370	0
440	20250108	115100	15962590	9370	9370	9370	9370	1
441	20250108	115000	15953220	9370	9370	9370	9370	0
442	20250108	114900	15953220	9370	9370	9370	9370	0
443	20250108	114800	15953220	9370	9370	9370	9370	0
444	20250108	114700	15953220	9370	9370	9370	9370	0
445	20250108	114600	15953220	9370	9360	9370	9360	2
446	20250108	114500	15934490	9360	9360	9360	9360	0
447	20250108	114400	15934490	9360	9360	9360	9360	0
448	20250108	114300	15934490	9360	9360	9360	9360	0
449	20250108	114200	15934490	9360	9360	9360	9360	1
450	20250108	114100	15925130	9360	9360	9360	9360	0
451	20250108	114000	15925130	9360	9360	9360	9360	0
452	20250108	113900	15925130	9360	9360	9360	9360	0
453	20250108	113800	15925130	9360	9360	9360	9360	1
454	20250108	113700	15915770	9380	9380	9380	9380	0
455	20250108	113600	15915770	9380	9380	9380	9380	0
456	20250108	113500	15915770	9380	9380	9380	9380	0
457	20250108	113400	15915770	9380	9380	9380	9380	0
458	20250108	113300	15915770	9380	9380	9380	9380	0
459	20250108	113200	15915770	9380	9380	9380	9380	0
460	20250108	113100	15915770	9380	9370	9380	9360	210
461	20250108	113000	13949900	9380	9380	9380	9380	0
462	20250108	112900	13949900	9380	9380	9380	9380	0
463	20250108	112800	13949900	9380	9380	9380	9380	1
464	20250108	112700	13940520	9380	9380	9380	9380	0
465	20250108	112600	13940520	9380	9380	9380	9380	0
466	20250108	112500	13940520	9380	9380	9380	9380	0
467	20250108	112400	13940520	9380	9370	9380	9370	108
468	20250108	112300	12928450	9370	9370	9370	9370	0
469	20250108	112200	12928450	9370	9370	9370	9370	0
470	20250108	112100	12928450	9370	9370	9370	9370	0
471	20250108	112000	12928450	9370	9370	9370	9370	1
472	20250108	111900	12919080	9370	9370	9370	9370	0
473	20250108	111800	12919080	9370	9370	9370	9370	0
474	20250108	111700	12919080	9370	9370	9370	9370	0
475	20250108	111600	12919080	9370	9370	9370	9350	12
476	20250108	111500	12806810	9370	9370	9370	9370	0
477	20250108	111400	12806810	9370	9370	9370	9370	0
478	20250108	111300	12806810	9370	9370	9370	9370	1
479	20250108	111200	12797440	9370	9370	9370	9370	0
480	20250108	111100	12797440	9370	9370	9370	9370	0
481	20250108	111000	12797440	9370	9370	9370	9370	2
482	20250108	110900	12778700	9360	9360	9360	9360	0
483	20250108	110800	12778700	9360	9360	9360	9360	0
484	20250108	110700	12778700	9360	9360	9360	9360	2
485	20250108	110600	12759980	9360	9360	9360	9360	0
486	20250108	110500	12759980	9360	9360	9360	9360	0
487	20250108	110400	12759980	9360	9360	9360	9360	11
488	20250108	110300	12657020	9370	9370	9370	9370	0
489	20250108	110200	12657020	9370	9370	9370	9370	0
490	20250108	110100	12657020	9370	9370	9370	9350	250
491	20250108	110000	10319180	9370	9370	9370	9370	0
492	20250108	105900	10319180	9370	9370	9370	9370	0
493	20250108	105800	10319180	9370	9370	9370	9370	1
494	20250108	105700	10309810	9370	9370	9370	9370	0
495	20250108	105600	10309810	9370	9370	9370	9370	0
496	20250108	105500	10309810	9370	9370	9370	9370	1
497	20250108	105400	10300440	9360	9360	9360	9360	1
498	20250108	105300	10291080	9370	9370	9370	9370	0
499	20250108	105200	10291080	9370	9370	9370	9370	1
500	20250108	105100	10281710	9370	9370	9370	9370	0
501	20250108	105000	10281710	9370	9370	9370	9370	0
502	20250108	104900	10281710	9370	9370	9370	9370	1
503	20250108	104800	10272340	9370	9370	9370	9370	0
504	20250108	104700	10272340	9370	9370	9370	9370	0
505	20250108	104600	10272340	9370	9370	9370	9370	2
506	20250108	104500	10253600	9360	9360	9360	9360	0
507	20250108	104400	10253600	9360	9360	9360	9360	0
508	20250108	104300	10253600	9360	9360	9360	9360	1
509	20250108	104200	10244240	9370	9370	9370	9370	0
510	20250108	104100	10244240	9370	9370	9370	9370	0
511	20250108	104000	10244240	9370	9370	9370	9370	1
512	20250108	103900	10234870	9370	9370	9370	9370	0
513	20250108	103800	10234870	9370	9370	9370	9370	0
514	20250108	103700	10234870	9370	9370	9370	9370	1
515	20250108	103600	10225500	9370	9370	9370	9370	0
516	20250108	103500	10225500	9370	9370	9370	9370	1
517	20250108	103400	10216130	9370	9370	9370	9370	0
518	20250108	103300	10216130	9370	9370	9370	9370	3
519	20250108	103200	10188020	9380	9380	9380	9380	0
520	20250108	103100	10188020	9380	9380	9380	9380	1
521	20250108	103000	10178640	9380	9380	9380	9380	0
522	20250108	102900	10178640	9380	9380	9380	9380	0
523	20250108	102800	10178640	9380	9350	9380	9350	112
524	20250108	102700	9131080	9380	9370	9380	9350	100
525	20250108	102600	8195470	9380	9370	9380	9370	6
526	20250108	102500	8139240	9370	9370	9370	9370	0
527	20250108	102400	8139240	9370	9370	9370	9370	0
528	20250108	102300	8139240	9370	9370	9370	9370	0
529	20250108	102200	8139240	9370	9370	9370	9370	1
530	20250108	102100	8129870	9380	9380	9380	9380	0
531	20250108	102000	8129870	9380	9380	9380	9370	15
532	20250108	101900	7989180	9350	9350	9350	9350	0
533	20250108	101800	7989180	9350	9350	9350	9350	0
534	20250108	101700	7989180	9350	9350	9350	9350	0
535	20250108	101600	7989180	9350	9370	9380	9350	200
536	20250108	101500	6117080	9370	9380	9380	9370	2
537	20250108	101400	6098330	9390	9390	9390	9390	0
538	20250108	101300	6098330	9390	9390	9390	9390	1
539	20250108	101200	6088940	9380	9380	9380	9380	0
540	20250108	101100	6088940	9380	9380	9380	9380	0
541	20250108	101000	6088940	9380	9380	9380	9380	0
542	20250108	100900	6088940	9380	9370	9380	9360	75
543	20250108	100800	5386840	9390	9360	9390	9360	82
544	20250108	100700	4618940	9360	9360	9360	9360	0
545	20250108	100600	4618940	9360	9350	9360	9350	2
546	20250108	100500	4600230	9330	9330	9330	9330	0
547	20250108	100400	4600230	9330	9330	9330	9330	0
548	20250108	100300	4600230	9330	9330	9330	9330	0
549	20250108	100200	4600230	9330	9330	9330	9330	2
550	20250108	100100	4581570	9340	9340	9340	9340	0
551	20250108	100000	4581570	9340	9340	9340	9340	0
552	20250108	095900	4581570	9340	9340	9340	9340	0
553	20250108	095800	4581570	9340	9340	9340	9340	1
554	20250108	095700	4572230	9350	9350	9350	9350	1
555	20250108	095600	4562880	9350	9350	9350	9350	0
556	20250108	095500	4562880	9350	9350	9350	9350	3
557	20250108	095400	4534830	9350	9350	9350	9350	0
558	20250108	095300	4534830	9350	9350	9350	9350	1
559	20250108	095200	4525480	9360	9350	9360	9350	2
560	20250108	095100	4506770	9350	9350	9350	9350	0
561	20250108	095000	4506770	9350	9350	9350	9350	0
562	20250108	094900	4506770	9350	9350	9350	9350	4
563	20250108	094800	4469370	9360	9360	9360	9360	1
564	20250108	094700	4460010	9360	9360	9360	9360	0
565	20250108	094600	4460010	9360	9360	9360	9360	1
566	20250108	094500	4450650	9360	9350	9360	9350	36
567	20250108	094400	4113800	9350	9350	9350	9350	18
568	20250108	094300	3945500	9350	9350	9350	9350	1
569	20250108	094200	3936150	9350	9350	9350	9350	2
570	20250108	094100	3917450	9350	9350	9350	9350	0
571	20250108	094000	3917450	9350	9340	9350	9340	11
572	20250108	093900	3814690	9320	9320	9320	9320	0
573	20250108	093800	3814690	9320	9320	9320	9320	0
574	20250108	093700	3814690	9320	9320	9320	9320	1
575	20250108	093600	3805370	9340	9340	9340	9340	0
576	20250108	093500	3805370	9340	9340	9340	9340	0
577	20250108	093400	3805370	9340	9340	9340	9340	0
578	20250108	093300	3805370	9340	9320	9340	9320	201
579	20250108	093200	1932030	9340	9340	9340	9340	0
580	20250108	093100	1932030	9340	9340	9340	9340	0
581	20250108	093000	1932030	9340	9340	9340	9340	0
582	20250108	092900	1932030	9340	9340	9340	9340	0
583	20250108	092800	1932030	9340	9340	9340	9340	0
584	20250108	092700	1932030	9340	9340	9340	9340	0
585	20250108	092600	1932030	9340	9340	9340	9340	0
586	20250108	092500	1932030	9340	9340	9340	9340	0
587	20250108	092400	1932030	9340	9340	9340	9340	0
588	20250108	092300	1932030	9340	9340	9340	9340	0
589	20250108	092200	1932030	9340	9340	9340	9340	0
590	20250108	092100	1932030	9340	9340	9340	9340	0
591	20250108	092000	1932030	9340	9340	9340	9340	1
592	20250108	091900	1922690	9340	9340	9340	9340	0
593	20250108	091800	1922690	9340	9340	9340	9340	0
594	20250108	091700	1922690	9340	9340	9340	9340	0
595	20250108	091600	1922690	9340	9340	9340	9340	0
596	20250108	091500	1922690	9340	9340	9340	9340	0
597	20250108	091400	1922690	9340	9340	9340	9340	0
598	20250108	091300	1922690	9340	9340	9340	9340	0
599	20250108	091200	1922690	9340	9340	9340	9340	0
600	20250108	091100	1922690	9340	9340	9340	9340	0
601	20250108	091000	1922690	9340	9340	9340	9330	5
602	20250108	090900	1876000	9330	9330	9330	9330	0
603	20250108	090800	1876000	9330	9330	9330	9330	4
604	20250108	090700	1838680	9340	9350	9350	9340	2
605	20250108	090600	1819990	9280	9280	9280	9280	0
606	20250108	090500	1819990	9280	9300	9300	9280	148
607	20250108	090400	446400	9300	9300	9300	9300	0
608	20250108	090300	446400	9300	9300	9300	9300	0
609	20250108	090200	446400	9300	9300	9300	9300	0
610	20250108	090100	446400	9300	9300	9300	9300	47
611	20250108	090000	9300	9300	9300	9300	9300	1