KissMeData/026940/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191200	85793485	2440	2440	2440	2440	1525
3	20250106	191100	85793485	2440	2440	2440	2440	0
4	20250106	191000	85793485	2440	2440	2440	2440	0
5	20250106	190900	85793485	2440	2440	2440	2440	0
6	20250106	190800	85793485	2440	2440	2440	2440	0
7	20250106	190700	85793485	2440	2440	2440	2440	0
8	20250106	190600	85793485	2440	2440	2440	2440	0
9	20250106	190500	85793485	2440	2440	2440	2440	0
10	20250106	190400	85793485	2440	2440	2440	2440	0
11	20250106	190300	85793485	2440	2440	2440	2440	0
12	20250106	190200	85793485	2440	2440	2440	2440	0
13	20250106	190100	85793485	2440	2440	2440	2440	0
14	20250106	190000	85793485	2440	2440	2440	2440	0
15	20250106	185900	85793485	2440	2440	2440	2440	0
16	20250106	185800	85793485	2440	2440	2440	2440	0
17	20250106	185700	85793485	2440	2440	2440	2440	0
18	20250106	185600	85793485	2440	2440	2440	2440	0
19	20250106	185500	85793485	2440	2440	2440	2440	0
20	20250106	185400	85793485	2440	2440	2440	2440	0
21	20250106	185300	85793485	2440	2440	2440	2440	0
22	20250106	185200	85793485	2440	2440	2440	2440	0
23	20250106	185100	85793485	2440	2440	2440	2440	0
24	20250106	185000	85793485	2440	2440	2440	2440	0
25	20250106	184900	85793485	2440	2440	2440	2440	0
26	20250106	184800	85793485	2440	2440	2440	2440	0
27	20250106	184700	85793485	2440	2440	2440	2440	0
28	20250106	184600	85793485	2440	2440	2440	2440	0
29	20250106	184500	85793485	2440	2440	2440	2440	0
30	20250106	184400	85793485	2440	2440	2440	2440	0
31	20250106	184300	85793485	2440	2440	2440	2440	0
32	20250106	184200	85793485	2440	2440	2440	2440	1525
33	20250106	184100	85793485	2440	2440	2440	2440	0
34	20250106	184000	85793485	2440	2440	2440	2440	0
35	20250106	183900	85793485	2440	2440	2440	2440	0
36	20250106	183800	85793485	2440	2440	2440	2440	0
37	20250106	183700	85793485	2440	2440	2440	2440	0
38	20250106	183600	85793485	2440	2440	2440	2440	0
39	20250106	183500	85793485	2440	2440	2440	2440	0
40	20250106	183400	85793485	2440	2440	2440	2440	0
41	20250106	183300	85793485	2440	2440	2440	2440	0
42	20250106	183200	85793485	2440	2440	2440	2440	0
43	20250106	183100	85793485	2440	2440	2440	2440	0
44	20250106	183000	85793485	2440	2440	2440	2440	0
45	20250106	182900	85793485	2440	2440	2440	2440	0
46	20250106	182800	85793485	2440	2440	2440	2440	0
47	20250106	182700	85793485	2440	2440	2440	2440	0
48	20250106	182600	85793485	2440	2440	2440	2440	0
49	20250106	182500	85793485	2440	2440	2440	2440	0
50	20250106	182400	85793485	2440	2440	2440	2440	0
51	20250106	182300	85793485	2440	2440	2440	2440	0
52	20250106	182200	85793485	2440	2440	2440	2440	0
53	20250106	182100	85793485	2440	2440	2440	2440	0
54	20250106	182000	85793485	2440	2440	2440	2440	0
55	20250106	181900	85793485	2440	2440	2440	2440	0
56	20250106	181800	85793485	2440	2440	2440	2440	0
57	20250106	181700	85793485	2440	2440	2440	2440	0
58	20250106	181600	85793485	2440	2440	2440	2440	0
59	20250106	181500	85793485	2440	2440	2440	2440	0
60	20250106	181400	85793485	2440	2440	2440	2440	0
61	20250106	181300	85793485	2440	2440	2440	2440	0
62	20250106	181200	85793485	2440	2440	2440	2440	1525
63	20250106	181100	85793485	2440	2440	2440	2440	0
64	20250106	181000	85793485	2440	2440	2440	2440	0
65	20250106	180900	85793485	2440	2440	2440	2440	0
66	20250106	180800	85793485	2440	2440	2440	2440	0
67	20250106	180700	85793485	2440	2440	2440	2440	0
68	20250106	180600	85793485	2440	2440	2440	2440	0
69	20250106	180500	85793485	2440	2440	2440	2440	0
70	20250106	180400	85793485	2440	2440	2440	2440	0
71	20250106	180300	85793485	2440	2440	2440	2440	0
72	20250106	180200	85793485	2440	2440	2440	2440	0
73	20250106	180100	85793485	2440	2440	2440	2440	0
74	20250106	180000	85793485	2440	2440	2440	2440	0
75	20250106	175900	85793485	2440	2440	2440	2440	0
76	20250106	175800	85793485	2440	2440	2440	2440	0
77	20250106	175700	85793485	2440	2440	2440	2440	0
78	20250106	175600	85793485	2440	2440	2440	2440	0
79	20250106	175500	85793485	2440	2440	2440	2440	0
80	20250106	175400	85793485	2440	2440	2440	2440	0
81	20250106	175300	85793485	2440	2440	2440	2440	0
82	20250106	175200	85793485	2440	2440	2440	2440	0
83	20250106	175100	85793485	2440	2440	2440	2440	0
84	20250106	175000	85793485	2440	2440	2440	2440	0
85	20250106	174900	85793485	2440	2440	2440	2440	0
86	20250106	174800	85793485	2440	2440	2440	2440	0
87	20250106	174700	85793485	2440	2440	2440	2440	0
88	20250106	174600	85793485	2440	2440	2440	2440	0
89	20250106	174500	85793485	2440	2440	2440	2440	0
90	20250106	174400	85793485	2440	2440	2440	2440	0
91	20250106	174300	85793485	2440	2440	2440	2440	0
92	20250106	174200	85793485	2440	2440	2440	2440	1525
93	20250106	174100	85793485	2440	2440	2440	2440	0
94	20250106	174000	85793485	2440	2440	2440	2440	0
95	20250106	173900	85793485	2440	2440	2440	2440	0
96	20250106	173800	85793485	2440	2440	2440	2440	0
97	20250106	173700	85793485	2440	2440	2440	2440	0
98	20250106	173600	85793485	2440	2440	2440	2440	0
99	20250106	173500	85793485	2440	2440	2440	2440	0
100	20250106	173400	85793485	2440	2440	2440	2440	0
101	20250106	173300	85793485	2440	2440	2440	2440	0
102	20250106	173200	85793485	2440	2440	2440	2440	0
103	20250106	173100	85793485	2440	2440	2440	2440	0
104	20250106	173000	85793485	2440	2440	2440	2440	0
105	20250106	172900	85793485	2440	2440	2440	2440	0
106	20250106	172800	85793485	2440	2440	2440	2440	0
107	20250106	172700	85793485	2440	2440	2440	2440	0
108	20250106	172600	85793485	2440	2440	2440	2440	0
109	20250106	172500	85793485	2440	2440	2440	2440	0
110	20250106	172400	85793485	2440	2440	2440	2440	0
111	20250106	172300	85793485	2440	2440	2440	2440	0
112	20250106	172200	85793485	2440	2440	2440	2440	0
113	20250106	172100	85793485	2440	2440	2440	2440	0
114	20250106	172000	85793485	2440	2440	2440	2440	0
115	20250106	171900	85793485	2440	2440	2440	2440	0
116	20250106	171800	85793485	2440	2440	2440	2440	0
117	20250106	171700	85793485	2440	2440	2440	2440	0
118	20250106	171600	85793485	2440	2440	2440	2440	0
119	20250106	171500	85793485	2440	2440	2440	2440	0
120	20250106	171400	85793485	2440	2440	2440	2440	0
121	20250106	171300	85793485	2440	2440	2440	2440	0
122	20250106	171200	85793485	2440	2440	2440	2440	1525
123	20250106	171100	85793485	2440	2440	2440	2440	0
124	20250106	171000	85793485	2440	2440	2440	2440	0
125	20250106	170900	85793485	2440	2440	2440	2440	0
126	20250106	170800	85793485	2440	2440	2440	2440	0
127	20250106	170700	85793485	2440	2440	2440	2440	0
128	20250106	170600	85793485	2440	2440	2440	2440	0
129	20250106	170500	85793485	2440	2440	2440	2440	0
130	20250106	170400	85793485	2440	2440	2440	2440	0
131	20250106	170300	85793485	2440	2440	2440	2440	0
132	20250106	170200	85793485	2440	2440	2440	2440	0
133	20250106	170100	85793485	2440	2440	2440	2440	0
134	20250106	170000	85793485	2440	2440	2440	2440	0
135	20250106	165900	85793485	2440	2440	2440	2440	0
136	20250106	165800	85793485	2440	2440	2440	2440	0
137	20250106	165700	85793485	2440	2440	2440	2440	0
138	20250106	165600	85793485	2440	2440	2440	2440	0
139	20250106	165500	85793485	2440	2440	2440	2440	0
140	20250106	165400	85793485	2440	2440	2440	2440	0
141	20250106	165300	85793485	2440	2440	2440	2440	0
142	20250106	165200	85793485	2440	2440	2440	2440	0
143	20250106	165100	85793485	2440	2440	2440	2440	0
144	20250106	165000	85793485	2440	2440	2440	2440	0
145	20250106	164900	85793485	2440	2440	2440	2440	0
146	20250106	164800	85793485	2440	2440	2440	2440	0
147	20250106	164700	85793485	2440	2440	2440	2440	0
148	20250106	164600	85793485	2440	2440	2440	2440	0
149	20250106	164500	85793485	2440	2440	2440	2440	0
150	20250106	164400	85793485	2440	2440	2440	2440	0
151	20250106	164300	85793485	2440	2440	2440	2440	0
152	20250106	164200	85793485	2440	2440	2440	2440	1525
153	20250106	164100	85793485	2440	2440	2440	2440	0
154	20250106	164000	85793485	2440	2440	2440	2440	0
155	20250106	163900	85793485	2440	2440	2440	2440	0
156	20250106	163800	85793485	2440	2440	2440	2440	0
157	20250106	163700	85793485	2440	2440	2440	2440	0
158	20250106	163600	85793485	2440	2440	2440	2440	0
159	20250106	163500	85793485	2440	2440	2440	2440	0
160	20250106	163400	85793485	2440	2440	2440	2440	0
161	20250106	163300	85793485	2440	2440	2440	2440	0
162	20250106	163200	85793485	2440	2440	2440	2440	0
163	20250106	163100	85793485	2440	2440	2440	2440	0
164	20250106	163000	85793485	2440	2440	2440	2440	0
165	20250106	162900	85793485	2440	2440	2440	2440	0
166	20250106	162800	85793485	2440	2440	2440	2440	0
167	20250106	162700	85793485	2440	2440	2440	2440	0
168	20250106	162600	85793485	2440	2440	2440	2440	0
169	20250106	162500	85793485	2440	2440	2440	2440	0
170	20250106	162400	85793485	2440	2440	2440	2440	0
171	20250106	162300	85793485	2440	2440	2440	2440	0
172	20250106	162200	85793485	2440	2440	2440	2440	0
173	20250106	162100	85793485	2440	2440	2440	2440	0
174	20250106	162000	85793485	2440	2440	2440	2440	0
175	20250106	161900	85793485	2440	2440	2440	2440	0
176	20250106	161800	85793485	2440	2440	2440	2440	0
177	20250106	161700	85793485	2440	2440	2440	2440	0
178	20250106	161600	85793485	2440	2440	2440	2440	0
179	20250106	161500	85793485	2440	2440	2440	2440	0
180	20250106	161400	85793485	2440	2440	2440	2440	0
181	20250106	161300	85793485	2440	2440	2440	2440	0
182	20250106	161200	85793485	2440	2440	2440	2440	1525
183	20250106	161100	85793485	2440	2440	2440	2440	0
184	20250106	161000	85793485	2440	2440	2440	2440	0
185	20250106	160900	85793485	2440	2440	2440	2440	0
186	20250106	160800	85793485	2440	2440	2440	2440	0
187	20250106	160700	85793485	2440	2440	2440	2440	0
188	20250106	160600	85793485	2440	2440	2440	2440	0
189	20250106	160500	85793485	2440	2440	2440	2440	0
190	20250106	160400	85793485	2440	2440	2440	2440	0
191	20250106	160300	85793485	2440	2440	2440	2440	0
192	20250106	160200	85793485	2440	2440	2440	2440	0
193	20250106	160100	85793485	2440	2440	2440	2440	0
194	20250106	160000	85793485	2440	2440	2440	2440	0
195	20250106	155900	85793485	2440	2440	2440	2440	0
196	20250106	155800	85793485	2440	2440	2440	2440	0
197	20250106	155700	85793485	2440	2440	2440	2440	0
198	20250106	155600	85793485	2440	2440	2440	2440	0
199	20250106	155500	85793485	2440	2440	2440	2440	0
200	20250106	155400	85793485	2440	2440	2440	2440	0
201	20250106	155300	85793485	2440	2440	2440	2440	0
202	20250106	155200	85793485	2440	2440	2440	2440	0
203	20250106	155100	85793485	2440	2440	2440	2440	0
204	20250106	155000	85793485	2440	2440	2440	2440	0
205	20250106	154900	85793485	2440	2440	2440	2440	0
206	20250106	154800	85793485	2440	2440	2440	2440	0
207	20250106	154700	85793485	2440	2440	2440	2440	0
208	20250106	154600	85793485	2440	2440	2440	2440	0
209	20250106	154500	85793485	2440	2440	2440	2440	0
210	20250106	154400	85793485	2440	2440	2440	2440	0
211	20250106	154300	85793485	2440	2440	2440	2440	0
212	20250106	154200	85793485	2440	2440	2440	2440	1525
213	20250106	154100	85793485	2440	2440	2440	2440	0
214	20250106	154000	85793485	2440	2440	2440	2440	0
215	20250106	153900	85793485	2440	2440	2440	2440	0
216	20250106	153800	85793485	2440	2440	2440	2440	0
217	20250106	153700	85793485	2440	2440	2440	2440	0
218	20250106	153600	85793485	2440	2440	2440	2440	0
219	20250106	153500	85793485	2440	2440	2440	2440	0
220	20250106	153400	85793485	2440	2440	2440	2440	0
221	20250106	153300	85793485	2440	2440	2440	2440	0
222	20250106	153200	85793485	2440	2440	2440	2440	0
223	20250106	153100	85793485	2440	2440	2440	2440	0
224	20250106	153000	85793485	2440	2440	2440	2440	1525
225	20250106	152900	82072485	2450	2450	2450	2450	0
226	20250106	152800	82072485	2450	2450	2450	2450	0
227	20250106	152700	82072485	2450	2450	2450	2450	0
228	20250106	152600	82072485	2450	2450	2450	2450	0
229	20250106	152500	82072485	2450	2450	2450	2450	0
230	20250106	152400	82072485	2450	2450	2450	2450	0
231	20250106	152300	82072485	2450	2450	2450	2450	0
232	20250106	152200	82072485	2450	2450	2450	2450	0
233	20250106	152100	82072485	2450	2450	2450	2450	0
234	20250106	152000	82072485	2450	2450	2450	2450	0
235	20250106	151900	82072485	2450	2450	2450	2450	0
236	20250106	151800	82072485	2450	2450	2450	2450	1
237	20250106	151700	82070035	2450	2450	2450	2450	1
238	20250106	151600	82067585	2445	2445	2445	2445	0
239	20250106	151500	82067585	2445	2445	2445	2445	0
240	20250106	151400	82067585	2445	2445	2445	2445	0
241	20250106	151300	82067585	2445	2445	2445	2445	3
242	20250106	151200	82060250	2450	2450	2450	2450	0
243	20250106	151100	82060250	2450	2450	2450	2450	2
244	20250106	151000	82055350	2450	2445	2450	2445	1301
245	20250106	150900	78869400	2445	2445	2445	2445	426
246	20250106	150800	77827830	2445	2445	2445	2445	0
247	20250106	150700	77827830	2445	2445	2445	2445	500
248	20250106	150600	76605330	2445	2450	2450	2445	284
249	20250106	150500	75909850	2445	2445	2445	2445	1436
250	20250106	150400	72398830	2445	2445	2445	2445	0
251	20250106	150300	72398830	2445	2440	2445	2440	2000
252	20250106	150200	67512760	2440	2440	2440	2440	0
253	20250106	150100	67512760	2440	2440	2440	2440	0
254	20250106	150000	67512760	2440	2440	2440	2440	0
255	20250106	145900	67512760	2440	2440	2440	2440	1
256	20250106	145800	67510320	2425	2425	2425	2425	80
257	20250106	145700	67316320	2435	2435	2435	2435	0
258	20250106	145600	67316320	2435	2435	2435	2435	700
259	20250106	145500	65611820	2435	2430	2435	2430	1000
260	20250106	145400	63176970	2430	2430	2430	2430	0
261	20250106	145300	63176970	2430	2430	2430	2430	0
262	20250106	145200	63176970	2430	2430	2430	2430	1
263	20250106	145100	63174540	2415	2415	2415	2415	0
264	20250106	145000	63174540	2415	2430	2430	2415	2200
265	20250106	144900	57848930	2435	2435	2435	2435	0
266	20250106	144800	57848930	2435	2435	2435	2435	0
267	20250106	144700	57848930	2435	2435	2435	2435	0
268	20250106	144600	57848930	2435	2435	2435	2435	0
269	20250106	144500	57848930	2435	2435	2435	2435	1000
270	20250106	144400	55413930	2435	2435	2435	2435	0
271	20250106	144300	55413930	2435	2435	2435	2435	0
272	20250106	144200	55413930	2435	2435	2435	2435	0
273	20250106	144100	55413930	2435	2435	2435	2435	0
274	20250106	144000	55413930	2435	2435	2435	2435	0
275	20250106	143900	55413930	2435	2435	2435	2435	0
276	20250106	143800	55413930	2435	2435	2435	2435	0
277	20250106	143700	55413930	2435	2435	2435	2435	1
278	20250106	143600	55411495	2435	2435	2435	2435	0
279	20250106	143500	55411495	2435	2435	2435	2435	0
280	20250106	143400	55411495	2435	2435	2435	2435	0
281	20250106	143300	55411495	2435	2435	2435	2435	1
282	20250106	143200	55409060	2435	2435	2435	2435	0
283	20250106	143100	55409060	2435	2435	2435	2435	0
284	20250106	143000	55409060	2435	2435	2435	2435	2
285	20250106	142900	55404190	2435	2435	2435	2435	1
286	20250106	142800	55401755	2430	2430	2430	2430	0
287	20250106	142700	55401755	2430	2430	2430	2430	0
288	20250106	142600	55401755	2430	2430	2430	2430	0
289	20250106	142500	55401755	2430	2430	2430	2430	0
290	20250106	142400	55401755	2430	2430	2430	2430	0
291	20250106	142300	55401755	2430	2430	2430	2430	0
292	20250106	142200	55401755	2430	2430	2430	2430	0
293	20250106	142100	55401755	2430	2430	2430	2430	0
294	20250106	142000	55401755	2430	2430	2430	2430	0
295	20250106	141900	55401755	2430	2430	2430	2430	0
296	20250106	141800	55401755	2430	2430	2430	2430	0
297	20250106	141700	55401755	2430	2430	2430	2430	0
298	20250106	141600	55401755	2430	2430	2430	2430	290
299	20250106	141500	54697055	2435	2435	2435	2435	0
300	20250106	141400	54697055	2435	2435	2435	2435	0
301	20250106	141300	54697055	2435	2435	2435	2435	0
302	20250106	141200	54697055	2435	2435	2435	2435	100
303	20250106	141100	54453555	2435	2435	2435	2435	0
304	20250106	141000	54453555	2435	2435	2435	2435	0
305	20250106	140900	54453555	2435	2435	2435	2435	0
306	20250106	140800	54453555	2435	2435	2435	2435	0
307	20250106	140700	54453555	2435	2435	2435	2435	0
308	20250106	140600	54453555	2435	2435	2435	2435	0
309	20250106	140500	54453555	2435	2435	2435	2435	0
310	20250106	140400	54453555	2435	2435	2435	2435	821
311	20250106	140300	52454420	2435	2435	2435	2435	0
312	20250106	140200	52454420	2435	2435	2435	2435	0
313	20250106	140100	52454420	2435	2435	2435	2435	1100
314	20250106	140000	49775920	2430	2430	2430	2430	0
315	20250106	135900	49775920	2430	2430	2430	2430	0
316	20250106	135800	49775920	2430	2430	2430	2430	0
317	20250106	135700	49775920	2430	2430	2430	2430	0
318	20250106	135600	49775920	2430	2430	2430	2430	3061
319	20250106	135500	42337690	2430	2430	2430	2430	0
320	20250106	135400	42337690	2430	2430	2430	2430	10
321	20250106	135300	42313390	2430	2430	2430	2430	0
322	20250106	135200	42313390	2430	2430	2430	2430	10
323	20250106	135100	42289090	2425	2425	2425	2425	0
324	20250106	135000	42289090	2425	2425	2425	2425	0
325	20250106	134900	42289090	2425	2425	2425	2425	0
326	20250106	134800	42289090	2425	2425	2425	2425	0
327	20250106	134700	42289090	2425	2425	2425	2425	0
328	20250106	134600	42289090	2425	2425	2425	2425	0
329	20250106	134500	42289090	2425	2425	2425	2425	0
330	20250106	134400	42289090	2425	2425	2425	2425	0
331	20250106	134300	42289090	2425	2425	2425	2425	0
332	20250106	134200	42289090	2425	2425	2425	2425	0
333	20250106	134100	42289090	2425	2425	2425	2425	0
334	20250106	134000	42289090	2425	2425	2425	2425	0
335	20250106	133900	42289090	2425	2425	2425	2425	0
336	20250106	133800	42289090	2425	2425	2425	2425	0
337	20250106	133700	42289090	2425	2425	2425	2425	0
338	20250106	133600	42289090	2425	2425	2425	2425	0
339	20250106	133500	42289090	2425	2425	2425	2425	422
340	20250106	133400	41265740	2430	2430	2430	2430	180
341	20250106	133300	40828340	2430	2430	2430	2430	0
342	20250106	133200	40828340	2430	2430	2430	2430	0
343	20250106	133100	40828340	2430	2430	2430	2430	0
344	20250106	133000	40828340	2430	2430	2430	2430	0
345	20250106	132900	40828340	2430	2430	2430	2430	0
346	20250106	132800	40828340	2430	2435	2435	2430	32
347	20250106	132700	40750540	2430	2430	2430	2430	0
348	20250106	132600	40750540	2430	2430	2430	2430	0
349	20250106	132500	40750540	2430	2430	2430	2430	844
350	20250106	132400	38699620	2430	2435	2435	2430	238
351	20250106	132300	38120265	2435	2435	2435	2435	100
352	20250106	132200	37876765	2435	2435	2435	2435	0
353	20250106	132100	37876765	2435	2435	2435	2435	600
354	20250106	132000	36415765	2425	2425	2425	2425	100
355	20250106	131900	36173265	2425	2425	2425	2425	32
356	20250106	131800	36095665	2430	2430	2430	2430	10
357	20250106	131700	36071365	2430	2430	2430	2430	1040
358	20250106	131600	33544165	2435	2435	2435	2435	120
359	20250106	131500	33251965	2435	2435	2435	2435	0
360	20250106	131400	33251965	2435	2435	2435	2435	0
361	20250106	131300	33251965	2435	2435	2435	2435	1
362	20250106	131200	33249530	2435	2435	2435	2435	0
363	20250106	131100	33249530	2435	2435	2435	2435	20
364	20250106	131000	33200830	2435	2435	2435	2435	100
365	20250106	130900	32957330	2435	2435	2435	2435	0
366	20250106	130800	32957330	2435	2435	2435	2435	0
367	20250106	130700	32957330	2435	2435	2435	2435	0
368	20250106	130600	32957330	2435	2435	2435	2435	31
369	20250106	130500	32881845	2440	2440	2440	2440	0
370	20250106	130400	32881845	2440	2440	2440	2440	100
371	20250106	130300	32637845	2440	2440	2440	2440	9
372	20250106	130200	32615885	2435	2435	2435	2435	0
373	20250106	130100	32615885	2435	2435	2435	2435	201
374	20250106	130000	32126450	2430	2430	2430	2430	0
375	20250106	125900	32126450	2430	2430	2430	2430	0
376	20250106	125800	32126450	2430	2430	2430	2430	0
377	20250106	125700	32126450	2430	2430	2430	2430	0
378	20250106	125600	32126450	2430	2430	2430	2430	0
379	20250106	125500	32126450	2430	2430	2430	2430	0
380	20250106	125400	32126450	2430	2430	2430	2430	0
381	20250106	125300	32126450	2430	2430	2430	2430	0
382	20250106	125200	32126450	2430	2430	2430	2430	0
383	20250106	125100	32126450	2430	2430	2430	2430	0
384	20250106	125000	32126450	2430	2430	2430	2430	0
385	20250106	124900	32126450	2430	2430	2430	2430	0
386	20250106	124800	32126450	2430	2430	2430	2430	0
387	20250106	124700	32126450	2430	2430	2430	2430	0
388	20250106	124600	32126450	2430	2430	2430	2430	0
389	20250106	124500	32126450	2430	2430	2430	2430	0
390	20250106	124400	32126450	2430	2430	2430	2430	0
391	20250106	124300	32126450	2430	2430	2430	2430	10
392	20250106	124200	32102150	2430	2430	2430	2430	0
393	20250106	124100	32102150	2430	2430	2430	2430	0
394	20250106	124000	32102150	2430	2430	2430	2430	0
395	20250106	123900	32102150	2430	2430	2430	2430	1
396	20250106	123800	32099720	2430	2430	2430	2430	0
397	20250106	123700	32099720	2430	2430	2430	2430	0
398	20250106	123600	32099720	2430	2430	2430	2430	0
399	20250106	123500	32099720	2430	2430	2430	2430	196
400	20250106	123400	31623440	2430	2430	2430	2430	1
401	20250106	123300	31621010	2420	2420	2420	2420	0
402	20250106	123200	31621010	2420	2420	2420	2420	0
403	20250106	123100	31621010	2420	2425	2425	2420	294
404	20250106	123000	30909030	2425	2430	2430	2425	104
405	20250106	122900	30656810	2430	2430	2430	2430	0
406	20250106	122800	30656810	2430	2430	2430	2430	0
407	20250106	122700	30656810	2430	2430	2430	2430	0
408	20250106	122600	30656810	2430	2430	2430	2430	0
409	20250106	122500	30656810	2430	2430	2430	2430	0
410	20250106	122400	30656810	2430	2430	2430	2430	0
411	20250106	122300	30656810	2430	2430	2430	2430	0
412	20250106	122200	30656810	2430	2430	2430	2430	200
413	20250106	122100	30170810	2430	2430	2430	2430	0
414	20250106	122000	30170810	2430	2430	2430	2430	0
415	20250106	121900	30170810	2430	2430	2430	2430	0
416	20250106	121800	30170810	2430	2430	2430	2430	0
417	20250106	121700	30170810	2430	2430	2430	2430	0
418	20250106	121600	30170810	2430	2430	2430	2430	0
419	20250106	121500	30170810	2430	2435	2435	2430	500
420	20250106	121400	28955775	2435	2435	2435	2435	403
421	20250106	121300	27974470	2430	2430	2430	2430	0
422	20250106	121200	27974470	2430	2430	2430	2430	0
423	20250106	121100	27974470	2430	2430	2430	2430	100
424	20250106	121000	27731470	2430	2430	2430	2430	300
425	20250106	120900	27002470	2440	2440	2440	2440	0
426	20250106	120800	27002470	2440	2440	2440	2440	0
427	20250106	120700	27002470	2440	2440	2440	2440	3
428	20250106	120600	26995150	2440	2440	2440	2440	0
429	20250106	120500	26995150	2440	2440	2440	2440	0
430	20250106	120400	26995150	2440	2440	2440	2440	10
431	20250106	120300	26970750	2440	2440	2440	2440	0
432	20250106	120200	26970750	2440	2440	2440	2440	0
433	20250106	120100	26970750	2440	2440	2440	2440	0
434	20250106	120000	26970750	2440	2440	2440	2440	1
435	20250106	115900	26968310	2430	2430	2430	2430	0
436	20250106	115800	26968310	2430	2430	2430	2430	0
437	20250106	115700	26968310	2430	2430	2430	2430	0
438	20250106	115600	26968310	2430	2430	2430	2430	0
439	20250106	115500	26968310	2430	2430	2430	2430	0
440	20250106	115400	26968310	2430	2430	2430	2430	0
441	20250106	115300	26968310	2430	2430	2430	2430	0
442	20250106	115200	26968310	2430	2430	2430	2430	0
443	20250106	115100	26968310	2430	2430	2430	2430	0
444	20250106	115000	26968310	2430	2430	2430	2430	0
445	20250106	114900	26968310	2430	2430	2430	2430	0
446	20250106	114800	26968310	2430	2430	2430	2430	0
447	20250106	114700	26968310	2430	2430	2430	2430	0
448	20250106	114600	26968310	2430	2430	2430	2430	34
449	20250106	114500	26885690	2440	2440	2440	2440	0
450	20250106	114400	26885690	2440	2440	2440	2440	0
451	20250106	114300	26885690	2440	2440	2440	2440	0
452	20250106	114200	26885690	2440	2440	2440	2440	0
453	20250106	114100	26885690	2440	2440	2440	2440	0
454	20250106	114000	26885690	2440	2440	2440	2440	0
455	20250106	113900	26885690	2440	2440	2440	2440	0
456	20250106	113800	26885690	2440	2440	2440	2440	0
457	20250106	113700	26885690	2440	2440	2440	2440	62
458	20250106	113600	26734410	2440	2440	2440	2440	0
459	20250106	113500	26734410	2440	2440	2440	2440	1
460	20250106	113400	26731970	2435	2435	2435	2435	29
461	20250106	113300	26661355	2435	2435	2435	2435	22
462	20250106	113200	26607785	2435	2435	2435	2435	0
463	20250106	113100	26607785	2435	2435	2435	2435	100
464	20250106	113000	26364285	2440	2440	2440	2440	0
465	20250106	112900	26364285	2440	2440	2440	2440	0
466	20250106	112800	26364285	2440	2440	2440	2440	204
467	20250106	112700	25866525	2440	2440	2440	2440	0
468	20250106	112600	25866525	2440	2440	2440	2440	0
469	20250106	112500	25866525	2440	2440	2440	2440	0
470	20250106	112400	25866525	2440	2440	2440	2440	0
471	20250106	112300	25866525	2440	2440	2440	2440	0
472	20250106	112200	25866525	2440	2435	2440	2435	14
473	20250106	112100	25832385	2430	2430	2430	2430	34
474	20250106	112000	25749765	2425	2425	2425	2425	0
475	20250106	111900	25749765	2425	2425	2425	2425	0
476	20250106	111800	25749765	2425	2425	2425	2425	0
477	20250106	111700	25749765	2425	2425	2425	2425	0
478	20250106	111600	25749765	2425	2425	2425	2425	0
479	20250106	111500	25749765	2425	2425	2425	2425	0
480	20250106	111400	25749765	2425	2425	2425	2425	0
481	20250106	111300	25749765	2425	2425	2425	2425	0
482	20250106	111200	25749765	2425	2425	2425	2425	0
483	20250106	111100	25749765	2425	2425	2425	2425	0
484	20250106	111000	25749765	2425	2425	2425	2425	0
485	20250106	110900	25749765	2425	2435	2435	2425	725
486	20250106	110800	23984770	2440	2440	2440	2440	4
487	20250106	110700	23975010	2440	2440	2440	2440	0
488	20250106	110600	23975010	2440	2440	2440	2440	0
489	20250106	110500	23975010	2440	2440	2440	2440	0
490	20250106	110400	23975010	2440	2440	2440	2440	0
491	20250106	110300	23975010	2440	2440	2440	2440	0
492	20250106	110200	23975010	2440	2440	2440	2440	0
493	20250106	110100	23975010	2440	2440	2440	2440	0
494	20250106	110000	23975010	2440	2440	2440	2440	100
495	20250106	105900	23731010	2440	2440	2440	2440	410
496	20250106	105800	22730610	2435	2435	2435	2435	614
497	20250106	105700	21235520	2435	2435	2435	2435	0
498	20250106	105600	21235520	2435	2435	2435	2435	0
499	20250106	105500	21235520	2435	2435	2435	2435	100
500	20250106	105400	20992020	2435	2435	2435	2435	347
501	20250106	105300	20147075	2435	2435	2435	2435	22
502	20250106	105200	20093505	2435	2435	2435	2435	78
503	20250106	105100	19903575	2430	2430	2430	2430	0
504	20250106	105000	19903575	2430	2430	2430	2430	0
505	20250106	104900	19903575	2430	2430	2430	2430	2
506	20250106	104800	19898715	2425	2425	2425	2425	0
507	20250106	104700	19898715	2425	2425	2425	2425	0
508	20250106	104600	19898715	2425	2425	2425	2425	0
509	20250106	104500	19898715	2425	2425	2425	2425	0
510	20250106	104400	19898715	2425	2425	2425	2425	0
511	20250106	104300	19898715	2425	2425	2425	2425	0
512	20250106	104200	19898715	2425	2425	2425	2425	0
513	20250106	104100	19898715	2425	2425	2425	2425	0
514	20250106	104000	19898715	2425	2425	2425	2425	1
515	20250106	103900	19896290	2440	2440	2440	2440	0
516	20250106	103800	19896290	2440	2440	2440	2440	0
517	20250106	103700	19896290	2440	2440	2440	2440	0
518	20250106	103600	19896290	2440	2440	2440	2440	0
519	20250106	103500	19896290	2440	2440	2440	2440	0
520	20250106	103400	19896290	2440	2440	2440	2440	0
521	20250106	103300	19896290	2440	2440	2440	2440	0
522	20250106	103200	19896290	2440	2440	2440	2440	0
523	20250106	103100	19896290	2440	2440	2440	2440	30
524	20250106	103000	19823090	2440	2440	2440	2440	20
525	20250106	102900	19774290	2420	2420	2420	2420	0
526	20250106	102800	19774290	2420	2420	2420	2420	0
527	20250106	102700	19774290	2420	2420	2420	2420	0
528	20250106	102600	19774290	2420	2420	2420	2420	0
529	20250106	102500	19774290	2420	2420	2420	2420	0
530	20250106	102400	19774290	2420	2420	2420	2420	0
531	20250106	102300	19774290	2420	2420	2420	2420	500
532	20250106	102200	18564290	2420	2420	2420	2420	0
533	20250106	102100	18564290	2420	2420	2420	2420	0
534	20250106	102000	18564290	2420	2420	2420	2420	0
535	20250106	101900	18564290	2420	2420	2420	2420	0
536	20250106	101800	18564290	2420	2420	2420	2420	0
537	20250106	101700	18564290	2420	2420	2420	2420	0
538	20250106	101600	18564290	2420	2420	2420	2420	0
539	20250106	101500	18564290	2420	2420	2420	2420	1
540	20250106	101400	18561870	2435	2435	2435	2435	0
541	20250106	101300	18561870	2435	2435	2435	2435	1
542	20250106	101200	18559435	2425	2435	2435	2425	341
543	20250106	101100	17731170	2435	2435	2435	2435	71
544	20250106	101000	17558285	2440	2440	2440	2440	0
545	20250106	100900	17558285	2440	2440	2440	2440	9
546	20250106	100800	17536325	2425	2425	2425	2425	0
547	20250106	100700	17536325	2425	2425	2425	2425	100
548	20250106	100600	17293825	2440	2440	2440	2440	0
549	20250106	100500	17293825	2440	2440	2440	2440	0
550	20250106	100400	17293825	2440	2440	2440	2440	0
551	20250106	100300	17293825	2440	2440	2440	2440	0
552	20250106	100200	17293825	2440	2440	2440	2440	0
553	20250106	100100	17293825	2440	2440	2440	2440	1
554	20250106	100000	17291385	2430	2430	2430	2430	30
555	20250106	095900	17218485	2430	2440	2440	2430	180
556	20250106	095800	16780985	2440	2440	2440	2440	0
557	20250106	095700	16780985	2440	2440	2440	2440	0
558	20250106	095600	16780985	2440	2440	2440	2440	0
559	20250106	095500	16780985	2440	2440	2440	2440	0
560	20250106	095400	16780985	2440	2440	2440	2440	0
561	20250106	095300	16780985	2440	2440	2440	2440	0
562	20250106	095200	16780985	2440	2440	2440	2440	50
563	20250106	095100	16658985	2435	2435	2435	2435	0
564	20250106	095000	16658985	2435	2435	2435	2435	0
565	20250106	094900	16658985	2435	2435	2435	2435	0
566	20250106	094800	16658985	2435	2435	2435	2435	0
567	20250106	094700	16658985	2435	2435	2435	2435	0
568	20250106	094600	16658985	2435	2435	2435	2435	0
569	20250106	094500	16658985	2435	2435	2435	2435	115
570	20250106	094400	16378960	2445	2445	2445	2445	411
571	20250106	094300	15374065	2450	2435	2450	2435	320
572	20250106	094200	14593425	2435	2435	2435	2435	0
573	20250106	094100	14593425	2435	2435	2435	2435	0
574	20250106	094000	14593425	2435	2435	2435	2435	30
575	20250106	093900	14520375	2435	2440	2440	2435	76
576	20250106	093800	14335265	2440	2440	2440	2440	0
577	20250106	093700	14335265	2440	2430	2440	2430	303
578	20250106	093600	13598950	2430	2425	2430	2425	250
579	20250106	093500	12992690	2425	2425	2425	2425	1
580	20250106	093400	12990265	2415	2415	2415	2415	0
581	20250106	093300	12990265	2415	2415	2415	2415	17
582	20250106	093200	12949210	2410	2410	2410	2410	0
583	20250106	093100	12949210	2410	2410	2410	2410	0
584	20250106	093000	12949210	2410	2410	2410	2410	0
585	20250106	092900	12949210	2410	2410	2410	2410	0
586	20250106	092800	12949210	2410	2410	2410	2410	0
587	20250106	092700	12949210	2410	2410	2410	2410	0
588	20250106	092600	12949210	2410	2410	2410	2410	0
589	20250106	092500	12949210	2410	2410	2410	2410	0
590	20250106	092400	12949210	2410	2410	2410	2410	0
591	20250106	092300	12949210	2410	2410	2410	2410	0
592	20250106	092200	12949210	2410	2410	2410	2410	0
593	20250106	092100	12949210	2410	2410	2410	2410	0
594	20250106	092000	12949210	2410	2410	2410	2410	0
595	20250106	091900	12949210	2410	2410	2410	2410	0
596	20250106	091800	12949210	2410	2410	2410	2410	0
597	20250106	091700	12949210	2410	2410	2410	2410	0
598	20250106	091600	12949210	2410	2410	2410	2410	0
599	20250106	091500	12949210	2410	2410	2410	2410	0
600	20250106	091400	12949210	2410	2410	2410	2410	0
601	20250106	091300	12949210	2410	2410	2410	2410	0
602	20250106	091200	12949210	2410	2410	2410	2410	373
603	20250106	091100	12050280	2410	2405	2410	2405	1018
604	20250106	091000	9596990	2410	2410	2410	2410	150
605	20250106	090900	9235490	2410	2410	2410	2410	0
606	20250106	090800	9235490	2410	2410	2410	2410	0
607	20250106	090700	9235490	2410	2410	2410	2410	0
608	20250106	090600	9235490	2410	2410	2410	2410	0
609	20250106	090500	9235490	2410	2425	2425	2400	2031
610	20250106	090400	4341015	2425	2425	2425	2425	0
611	20250106	090300	4341015	2425	2425	2425	2425	61
612	20250106	090200	4193090	2425	2425	2425	2425	4
613	20250106	090100	4183390	2425	2425	2425	2425	0
614	20250106	090000	4183390	2425	2430	2430	2425	1723