KissMeData/043370/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	192500	146482130	9990	9990	9990	9990	201
3	20250102	192400	146482130	9990	9990	9990	9990	0
4	20250102	192300	146482130	9990	9990	9990	9990	0
5	20250102	192200	146482130	9990	9990	9990	9990	0
6	20250102	192100	146482130	9990	9990	9990	9990	0
7	20250102	192000	146482130	9990	9990	9990	9990	0
8	20250102	191900	146482130	9990	9990	9990	9990	0
9	20250102	191800	146482130	9990	9990	9990	9990	0
10	20250102	191700	146482130	9990	9990	9990	9990	0
11	20250102	191600	146482130	9990	9990	9990	9990	0
12	20250102	191500	146482130	9990	9990	9990	9990	0
13	20250102	191400	146482130	9990	9990	9990	9990	0
14	20250102	191300	146482130	9990	9990	9990	9990	0
15	20250102	191200	146482130	9990	9990	9990	9990	0
16	20250102	191100	146482130	9990	9990	9990	9990	0
17	20250102	191000	146482130	9990	9990	9990	9990	0
18	20250102	190900	146482130	9990	9990	9990	9990	0
19	20250102	190800	146482130	9990	9990	9990	9990	0
20	20250102	190700	146482130	9990	9990	9990	9990	0
21	20250102	190600	146482130	9990	9990	9990	9990	0
22	20250102	190500	146482130	9990	9990	9990	9990	0
23	20250102	190400	146482130	9990	9990	9990	9990	0
24	20250102	190300	146482130	9990	9990	9990	9990	0
25	20250102	190200	146482130	9990	9990	9990	9990	0
26	20250102	190100	146482130	9990	9990	9990	9990	0
27	20250102	190000	146482130	9990	9990	9990	9990	0
28	20250102	185900	146482130	9990	9990	9990	9990	0
29	20250102	185800	146482130	9990	9990	9990	9990	0
30	20250102	185700	146482130	9990	9990	9990	9990	0
31	20250102	185600	146482130	9990	9990	9990	9990	0
32	20250102	185500	146482130	9990	9990	9990	9990	201
33	20250102	185400	146482130	9990	9990	9990	9990	0
34	20250102	185300	146482130	9990	9990	9990	9990	0
35	20250102	185200	146482130	9990	9990	9990	9990	0
36	20250102	185100	146482130	9990	9990	9990	9990	0
37	20250102	185000	146482130	9990	9990	9990	9990	0
38	20250102	184900	146482130	9990	9990	9990	9990	0
39	20250102	184800	146482130	9990	9990	9990	9990	0
40	20250102	184700	146482130	9990	9990	9990	9990	0
41	20250102	184600	146482130	9990	9990	9990	9990	0
42	20250102	184500	146482130	9990	9990	9990	9990	0
43	20250102	184400	146482130	9990	9990	9990	9990	0
44	20250102	184300	146482130	9990	9990	9990	9990	0
45	20250102	184200	146482130	9990	9990	9990	9990	0
46	20250102	184100	146482130	9990	9990	9990	9990	0
47	20250102	184000	146482130	9990	9990	9990	9990	0
48	20250102	183900	146482130	9990	9990	9990	9990	0
49	20250102	183800	146482130	9990	9990	9990	9990	0
50	20250102	183700	146482130	9990	9990	9990	9990	0
51	20250102	183600	146482130	9990	9990	9990	9990	0
52	20250102	183500	146482130	9990	9990	9990	9990	0
53	20250102	183400	146482130	9990	9990	9990	9990	0
54	20250102	183300	146482130	9990	9990	9990	9990	0
55	20250102	183200	146482130	9990	9990	9990	9990	0
56	20250102	183100	146482130	9990	9990	9990	9990	0
57	20250102	183000	146482130	9990	9990	9990	9990	0
58	20250102	182900	146482130	9990	9990	9990	9990	0
59	20250102	182800	146482130	9990	9990	9990	9990	0
60	20250102	182700	146482130	9990	9990	9990	9990	0
61	20250102	182600	146482130	9990	9990	9990	9990	0
62	20250102	182500	146482130	9990	9990	9990	9990	201
63	20250102	182400	146482130	9990	9990	9990	9990	0
64	20250102	182300	146482130	9990	9990	9990	9990	0
65	20250102	182200	146482130	9990	9990	9990	9990	0
66	20250102	182100	146482130	9990	9990	9990	9990	0
67	20250102	182000	146482130	9990	9990	9990	9990	0
68	20250102	181900	146482130	9990	9990	9990	9990	0
69	20250102	181800	146482130	9990	9990	9990	9990	0
70	20250102	181700	146482130	9990	9990	9990	9990	0
71	20250102	181600	146482130	9990	9990	9990	9990	0
72	20250102	181500	146482130	9990	9990	9990	9990	0
73	20250102	181400	146482130	9990	9990	9990	9990	0
74	20250102	181300	146482130	9990	9990	9990	9990	0
75	20250102	181200	146482130	9990	9990	9990	9990	0
76	20250102	181100	146482130	9990	9990	9990	9990	0
77	20250102	181000	146482130	9990	9990	9990	9990	0
78	20250102	180900	146482130	9990	9990	9990	9990	0
79	20250102	180800	146482130	9990	9990	9990	9990	0
80	20250102	180700	146482130	9990	9990	9990	9990	0
81	20250102	180600	146482130	9990	9990	9990	9990	0
82	20250102	180500	146482130	9990	9990	9990	9990	0
83	20250102	180400	146482130	9990	9990	9990	9990	0
84	20250102	180300	146482130	9990	9990	9990	9990	0
85	20250102	180200	146482130	9990	9990	9990	9990	0
86	20250102	180100	146482130	9990	9990	9990	9990	0
87	20250102	180000	146482130	9990	9990	9990	9990	0
88	20250102	175900	146482130	9990	9990	9990	9990	0
89	20250102	175800	146482130	9990	9990	9990	9990	0
90	20250102	175700	146482130	9990	9990	9990	9990	0
91	20250102	175600	146482130	9990	9990	9990	9990	0
92	20250102	175500	146482130	9990	9990	9990	9990	201
93	20250102	175400	146482130	9990	9990	9990	9990	0
94	20250102	175300	146482130	9990	9990	9990	9990	0
95	20250102	175200	146482130	9990	9990	9990	9990	0
96	20250102	175100	146482130	9990	9990	9990	9990	0
97	20250102	175000	146482130	9990	9990	9990	9990	0
98	20250102	174900	146482130	9990	9990	9990	9990	0
99	20250102	174800	146482130	9990	9990	9990	9990	0
100	20250102	174700	146482130	9990	9990	9990	9990	0
101	20250102	174600	146482130	9990	9990	9990	9990	0
102	20250102	174500	146482130	9990	9990	9990	9990	0
103	20250102	174400	146482130	9990	9990	9990	9990	0
104	20250102	174300	146482130	9990	9990	9990	9990	0
105	20250102	174200	146482130	9990	9990	9990	9990	0
106	20250102	174100	146482130	9990	9990	9990	9990	0
107	20250102	174000	146482130	9990	9990	9990	9990	0
108	20250102	173900	146482130	9990	9990	9990	9990	0
109	20250102	173800	146482130	9990	9990	9990	9990	0
110	20250102	173700	146482130	9990	9990	9990	9990	0
111	20250102	173600	146482130	9990	9990	9990	9990	0
112	20250102	173500	146482130	9990	9990	9990	9990	0
113	20250102	173400	146482130	9990	9990	9990	9990	0
114	20250102	173300	146482130	9990	9990	9990	9990	0
115	20250102	173200	146482130	9990	9990	9990	9990	0
116	20250102	173100	146482130	9990	9990	9990	9990	0
117	20250102	173000	146482130	9990	9990	9990	9990	0
118	20250102	172900	146482130	9990	9990	9990	9990	0
119	20250102	172800	146482130	9990	9990	9990	9990	0
120	20250102	172700	146482130	9990	9990	9990	9990	0
121	20250102	172600	146482130	9990	9990	9990	9990	0
122	20250102	172500	146482130	9990	9990	9990	9990	201
123	20250102	172400	146482130	9990	9990	9990	9990	0
124	20250102	172300	146482130	9990	9990	9990	9990	0
125	20250102	172200	146482130	9990	9990	9990	9990	0
126	20250102	172100	146482130	9990	9990	9990	9990	0
127	20250102	172000	146482130	9990	9990	9990	9990	0
128	20250102	171900	146482130	9990	9990	9990	9990	0
129	20250102	171800	146482130	9990	9990	9990	9990	0
130	20250102	171700	146482130	9990	9990	9990	9990	0
131	20250102	171600	146482130	9990	9990	9990	9990	0
132	20250102	171500	146482130	9990	9990	9990	9990	0
133	20250102	171400	146482130	9990	9990	9990	9990	0
134	20250102	171300	146482130	9990	9990	9990	9990	0
135	20250102	171200	146482130	9990	9990	9990	9990	0
136	20250102	171100	146482130	9990	9990	9990	9990	0
137	20250102	171000	146482130	9990	9990	9990	9990	0
138	20250102	170900	146482130	9990	9990	9990	9990	0
139	20250102	170800	146482130	9990	9990	9990	9990	0
140	20250102	170700	146482130	9990	9990	9990	9990	0
141	20250102	170600	146482130	9990	9990	9990	9990	0
142	20250102	170500	146482130	9990	9990	9990	9990	0
143	20250102	170400	146482130	9990	9990	9990	9990	0
144	20250102	170300	146482130	9990	9990	9990	9990	0
145	20250102	170200	146482130	9990	9990	9990	9990	0
146	20250102	170100	146482130	9990	9990	9990	9990	0
147	20250102	170000	146482130	9990	9990	9990	9990	0
148	20250102	165900	146482130	9990	9990	9990	9990	0
149	20250102	165800	146482130	9990	9990	9990	9990	0
150	20250102	165700	146482130	9990	9990	9990	9990	0
151	20250102	165600	146482130	9990	9990	9990	9990	0
152	20250102	165500	146482130	9990	9990	9990	9990	201
153	20250102	165400	146482130	9990	9990	9990	9990	0
154	20250102	165300	146482130	9990	9990	9990	9990	0
155	20250102	165200	146482130	9990	9990	9990	9990	0
156	20250102	165100	146482130	9990	9990	9990	9990	0
157	20250102	165000	146482130	9990	9990	9990	9990	0
158	20250102	164900	146482130	9990	9990	9990	9990	0
159	20250102	164800	146482130	9990	9990	9990	9990	0
160	20250102	164700	146482130	9990	9990	9990	9990	0
161	20250102	164600	146482130	9990	9990	9990	9990	0
162	20250102	164500	146482130	9990	9990	9990	9990	0
163	20250102	164400	146482130	9990	9990	9990	9990	0
164	20250102	164300	146482130	9990	9990	9990	9990	0
165	20250102	164200	146482130	9990	9990	9990	9990	0
166	20250102	164100	146482130	9990	9990	9990	9990	0
167	20250102	164000	146482130	9990	9990	9990	9990	0
168	20250102	163900	146482130	9990	9990	9990	9990	0
169	20250102	163800	146482130	9990	9990	9990	9990	0
170	20250102	163700	146482130	9990	9990	9990	9990	0
171	20250102	163600	146482130	9990	9990	9990	9990	0
172	20250102	163500	146482130	9990	9990	9990	9990	0
173	20250102	163400	146482130	9990	9990	9990	9990	0
174	20250102	163300	146482130	9990	9990	9990	9990	0
175	20250102	163200	146482130	9990	9990	9990	9990	0
176	20250102	163100	146482130	9990	9990	9990	9990	0
177	20250102	163000	146482130	9990	9990	9990	9990	0
178	20250102	162900	146482130	9990	9990	9990	9990	0
179	20250102	162800	146482130	9990	9990	9990	9990	0
180	20250102	162700	146482130	9990	9990	9990	9990	0
181	20250102	162600	146482130	9990	9990	9990	9990	0
182	20250102	162500	146482130	9990	9990	9990	9990	201
183	20250102	162400	146482130	9990	9990	9990	9990	0
184	20250102	162300	146482130	9990	9990	9990	9990	0
185	20250102	162200	146482130	9990	9990	9990	9990	0
186	20250102	162100	146482130	9990	9990	9990	9990	0
187	20250102	162000	146482130	9990	9990	9990	9990	0
188	20250102	161900	146482130	9990	9990	9990	9990	0
189	20250102	161800	146482130	9990	9990	9990	9990	0
190	20250102	161700	146482130	9990	9990	9990	9990	0
191	20250102	161600	146482130	9990	9990	9990	9990	0
192	20250102	161500	146482130	9990	9990	9990	9990	0
193	20250102	161400	146482130	9990	9990	9990	9990	0
194	20250102	161300	146482130	9990	9990	9990	9990	0
195	20250102	161200	146482130	9990	9990	9990	9990	0
196	20250102	161100	146482130	9990	9990	9990	9990	0
197	20250102	161000	146482130	9990	9990	9990	9990	0
198	20250102	160900	146482130	9990	9990	9990	9990	0
199	20250102	160800	146482130	9990	9990	9990	9990	0
200	20250102	160700	146482130	9990	9990	9990	9990	0
201	20250102	160600	146482130	9990	9990	9990	9990	0
202	20250102	160500	146482130	9990	9990	9990	9990	0
203	20250102	160400	146482130	9990	9990	9990	9990	0
204	20250102	160300	146482130	9990	9990	9990	9990	0
205	20250102	160200	146482130	9990	9990	9990	9990	0
206	20250102	160100	146482130	9990	9990	9990	9990	0
207	20250102	160000	146482130	9990	9990	9990	9990	0
208	20250102	155900	146482130	9990	9990	9990	9990	0
209	20250102	155800	146482130	9990	9990	9990	9990	0
210	20250102	155700	146482130	9990	9990	9990	9990	0
211	20250102	155600	146482130	9990	9990	9990	9990	0
212	20250102	155500	146482130	9990	9990	9990	9990	201
213	20250102	155400	146482130	9990	9990	9990	9990	0
214	20250102	155300	146482130	9990	9990	9990	9990	0
215	20250102	155200	146482130	9990	9990	9990	9990	0
216	20250102	155100	146482130	9990	9990	9990	9990	0
217	20250102	155000	146482130	9990	9990	9990	9990	0
218	20250102	154900	146482130	9990	9990	9990	9990	0
219	20250102	154800	146482130	9990	9990	9990	9990	0
220	20250102	154700	146482130	9990	9990	9990	9990	0
221	20250102	154600	146482130	9990	9990	9990	9990	0
222	20250102	154500	146482130	9990	9990	9990	9990	0
223	20250102	154400	146482130	9990	9990	9990	9990	0
224	20250102	154300	146482130	9990	9990	9990	9990	0
225	20250102	154200	146482130	9990	9990	9990	9990	0
226	20250102	154100	146482130	9990	9990	9990	9990	0
227	20250102	154000	146482130	9990	9990	9990	9990	0
228	20250102	153900	146482130	9990	9990	9990	9990	0
229	20250102	153800	146482130	9990	9990	9990	9990	0
230	20250102	153700	146482130	9990	9990	9990	9990	0
231	20250102	153600	146482130	9990	9990	9990	9990	0
232	20250102	153500	146482130	9990	9990	9990	9990	0
233	20250102	153400	146482130	9990	9990	9990	9990	0
234	20250102	153300	146482130	9990	9990	9990	9990	0
235	20250102	153200	146482130	9990	9990	9990	9990	0
236	20250102	153100	146482130	9990	9990	9990	9990	0
237	20250102	153000	146482130	9990	9990	9990	9990	201
238	20250102	152900	144474140	9920	9920	9920	9920	0
239	20250102	152800	144474140	9920	9920	9920	9920	0
240	20250102	152700	144474140	9920	9920	9920	9920	0
241	20250102	152600	144474140	9920	9920	9920	9920	0
242	20250102	152500	144474140	9920	9920	9920	9920	0
243	20250102	152400	144474140	9920	9920	9920	9920	0
244	20250102	152300	144474140	9920	9920	9920	9920	0
245	20250102	152200	144474140	9920	9920	9920	9920	0
246	20250102	152100	144474140	9920	9920	9920	9920	0
247	20250102	152000	144474140	9920	9920	9920	9920	0
248	20250102	151900	144474140	9920	9930	9930	9920	51
249	20250102	151800	143968210	9910	9920	9920	9910	129
250	20250102	151700	142689220	9930	9920	9930	9920	3
251	20250102	151600	142659450	9940	9940	9940	9940	0
252	20250102	151500	142659450	9940	9940	9940	9940	9
253	20250102	151400	142569990	9920	9920	9920	9920	0
254	20250102	151300	142569990	9920	9920	9920	9920	0
255	20250102	151200	142569990	9920	9920	9920	9920	100
256	20250102	151100	141577990	9940	9940	9940	9940	0
257	20250102	151000	141577990	9940	9940	9940	9940	1
258	20250102	150900	141568050	9930	9930	9930	9930	0
259	20250102	150800	141568050	9930	9940	9940	9930	71
260	20250102	150700	140862540	9950	9940	9950	9940	357
261	20250102	150600	137313920	9930	9930	9930	9930	13
262	20250102	150500	137184830	9940	9940	9940	9940	2
263	20250102	150400	137164950	9930	9930	9930	9930	45
264	20250102	150300	136718100	9940	9940	9940	9940	0
265	20250102	150200	136718100	9940	9940	9940	9940	0
266	20250102	150100	136718100	9940	9940	9940	9940	0
267	20250102	150000	136718100	9940	9940	9940	9940	0
268	20250102	145900	136718100	9940	9940	9940	9940	0
269	20250102	145800	136718100	9940	9940	9940	9940	0
270	20250102	145700	136718100	9940	9930	9940	9930	101
271	20250102	145600	135715160	9930	9920	9930	9920	35
272	20250102	145500	135367950	9920	9920	9920	9920	50
273	20250102	145400	134871950	9920	9920	9920	9920	11
274	20250102	145300	134762830	9920	9920	9920	9920	5
275	20250102	145200	134713230	9920	9920	9920	9920	0
276	20250102	145100	134713230	9920	9920	9920	9920	0
277	20250102	145000	134713230	9920	9920	9920	9920	0
278	20250102	144900	134713230	9920	9920	9920	9920	0
279	20250102	144800	134713230	9920	9920	9920	9920	0
280	20250102	144700	134713230	9920	9920	9920	9920	0
281	20250102	144600	134713230	9920	9920	9920	9920	2
282	20250102	144500	134693390	9920	9900	9920	9900	69
283	20250102	144400	134010250	9900	9900	9900	9900	0
284	20250102	144300	134010250	9900	9900	9900	9900	0
285	20250102	144200	134010250	9900	9900	9900	9900	114
286	20250102	144100	132881650	9900	9900	9900	9900	10
287	20250102	144000	132782650	9900	9900	9900	9900	0
288	20250102	143900	132782650	9900	9900	9900	9900	0
289	20250102	143800	132782650	9900	9900	9900	9900	0
290	20250102	143700	132782650	9900	9900	9900	9900	0
291	20250102	143600	132782650	9900	9900	9900	9900	0
292	20250102	143500	132782650	9900	9900	9900	9900	0
293	20250102	143400	132782650	9900	9900	9900	9900	0
294	20250102	143300	132782650	9900	9900	9900	9900	0
295	20250102	143200	132782650	9900	9900	9900	9900	1
296	20250102	143100	132772750	9880	9880	9880	9880	0
297	20250102	143000	132772750	9880	9880	9880	9880	0
298	20250102	142900	132772750	9880	9880	9880	9880	0
299	20250102	142800	132772750	9880	9880	9880	9880	300
300	20250102	142700	129808750	9880	9880	9880	9880	0
301	20250102	142600	129808750	9880	9880	9880	9880	0
302	20250102	142500	129808750	9880	9880	9880	9880	0
303	20250102	142400	129808750	9880	9880	9880	9880	0
304	20250102	142300	129808750	9880	9880	9880	9880	0
305	20250102	142200	129808750	9880	9890	9890	9880	15
306	20250102	142100	129660500	9860	9860	9860	9860	0
307	20250102	142000	129660500	9860	9860	9860	9860	0
308	20250102	141900	129660500	9860	9860	9860	9860	0
309	20250102	141800	129660500	9860	9860	9860	9860	0
310	20250102	141700	129660500	9860	9860	9860	9860	0
311	20250102	141600	129660500	9860	9860	9860	9860	0
312	20250102	141500	129660500	9860	9860	9860	9860	0
313	20250102	141400	129660500	9860	9860	9860	9860	0
314	20250102	141300	129660500	9860	9860	9860	9860	0
315	20250102	141200	129660500	9860	9860	9860	9860	0
316	20250102	141100	129660500	9860	9860	9860	9860	0
317	20250102	141000	129660500	9860	9860	9860	9860	0
318	20250102	140900	129660500	9860	9860	9860	9860	0
319	20250102	140800	129660500	9860	9860	9860	9860	300
320	20250102	140700	126702500	9870	9870	9870	9870	0
321	20250102	140600	126702500	9870	9870	9870	9870	346
322	20250102	140500	123287480	9900	9900	9900	9900	0
323	20250102	140400	123287480	9900	9900	9900	9900	0
324	20250102	140300	123287480	9900	9900	9900	9900	0
325	20250102	140200	123287480	9900	9900	9900	9900	1
326	20250102	140100	123277580	9870	9870	9870	9870	0
327	20250102	140000	123277580	9870	9870	9870	9870	0
328	20250102	135900	123277580	9870	9870	9870	9870	2
329	20250102	135800	123257840	9880	9880	9880	9880	100
330	20250102	135700	122269840	9900	9900	9900	9900	48
331	20250102	135600	121794640	9900	9900	9900	9900	0
332	20250102	135500	121794640	9900	9900	9900	9900	3
333	20250102	135400	121764940	9900	9900	9900	9900	0
334	20250102	135300	121764940	9900	9900	9900	9900	50
335	20250102	135200	121269940	9930	9930	9930	9930	0
336	20250102	135100	121269940	9930	9930	9930	9930	50
337	20250102	135000	120773440	9900	9900	9900	9900	100
338	20250102	134900	119783440	9890	9890	9890	9890	0
339	20250102	134800	119783440	9890	9890	9890	9890	0
340	20250102	134700	119783440	9890	9890	9890	9890	0
341	20250102	134600	119783440	9890	9890	9890	9890	0
342	20250102	134500	119783440	9890	9890	9890	9890	0
343	20250102	134400	119783440	9890	9900	9900	9890	300
344	20250102	134300	116815430	9930	9930	9930	9930	50
345	20250102	134200	116318930	9890	9890	9890	9890	200
346	20250102	134100	114340930	9900	9900	9900	9900	0
347	20250102	134000	114340930	9900	9900	9900	9900	200
348	20250102	133900	112360930	9930	9930	9930	9930	0
349	20250102	133800	112360930	9930	9930	9930	9930	0
350	20250102	133700	112360930	9930	9930	9930	9930	50
351	20250102	133600	111864430	9930	9930	9930	9930	5
352	20250102	133500	111814780	9930	9930	9930	9930	0
353	20250102	133400	111814780	9930	9930	9940	9930	291
354	20250102	133300	108923320	9940	9890	9940	9890	1215
355	20250102	133200	96851330	9890	9890	9890	9890	0
356	20250102	133100	96851330	9890	9890	9890	9890	0
357	20250102	133000	96851330	9890	9890	9890	9890	0
358	20250102	132900	96851330	9890	9890	9890	9890	99
359	20250102	132800	95872220	9880	9880	9880	9880	0
360	20250102	132700	95872220	9880	9880	9880	9880	0
361	20250102	132600	95872220	9880	9880	9880	9880	0
362	20250102	132500	95872220	9880	9880	9880	9880	0
363	20250102	132400	95872220	9880	9880	9880	9880	105
364	20250102	132300	94834820	9880	9880	9880	9880	0
365	20250102	132200	94834820	9880	9880	9880	9880	0
366	20250102	132100	94834820	9880	9880	9880	9880	0
367	20250102	132000	94834820	9880	9880	9880	9880	7
368	20250102	131900	94765660	9880	9880	9880	9880	0
369	20250102	131800	94765660	9880	9880	9880	9880	0
370	20250102	131700	94765660	9880	9880	9880	9880	1
371	20250102	131600	94755780	9870	9870	9870	9870	79
372	20250102	131500	93976050	9870	9870	9870	9870	0
373	20250102	131400	93976050	9870	9870	9870	9870	0
374	20250102	131300	93976050	9870	9870	9870	9870	0
375	20250102	131200	93976050	9870	9870	9870	9870	0
376	20250102	131100	93976050	9870	9870	9870	9870	0
377	20250102	131000	93976050	9870	9870	9870	9870	0
378	20250102	130900	93976050	9870	9870	9870	9870	0
379	20250102	130800	93976050	9870	9870	9870	9870	0
380	20250102	130700	93976050	9870	9870	9870	9870	0
381	20250102	130600	93976050	9870	9870	9870	9870	0
382	20250102	130500	93976050	9870	9870	9870	9870	0
383	20250102	130400	93976050	9870	9870	9870	9870	0
384	20250102	130300	93976050	9870	9870	9870	9870	22
385	20250102	130200	93758910	9870	9870	9870	9870	0
386	20250102	130100	93758910	9870	9870	9870	9870	66
387	20250102	130000	93107490	9870	9870	9870	9870	0
388	20250102	125900	93107490	9870	9870	9870	9870	1
389	20250102	125800	93097620	9850	9850	9850	9850	0
390	20250102	125700	93097620	9850	9860	9860	9850	200
391	20250102	125600	91126450	9870	9870	9870	9870	0
392	20250102	125500	91126450	9870	9870	9870	9870	2
393	20250102	125400	91106710	9870	9860	9870	9860	101
394	20250102	125300	90110840	9870	9870	9870	9870	0
395	20250102	125200	90110840	9870	9870	9870	9870	100
396	20250102	125100	89123840	9880	9880	9880	9880	0
397	20250102	125000	89123840	9880	9880	9880	9880	0
398	20250102	124900	89123840	9880	9880	9880	9880	1
399	20250102	124800	89113960	9860	9870	9870	9850	107
400	20250102	124700	88058880	9870	9870	9870	9870	0
401	20250102	124600	88058880	9870	9880	9880	9870	100
402	20250102	124500	87071060	9890	9890	9890	9890	0
403	20250102	124400	87071060	9890	9890	9890	9890	0
404	20250102	124300	87071060	9890	9890	9890	9890	0
405	20250102	124200	87071060	9890	9890	9890	9890	7
406	20250102	124100	87001830	9890	9890	9890	9890	0
407	20250102	124000	87001830	9890	9890	9890	9890	0
408	20250102	123900	87001830	9890	9880	9890	9880	7
409	20250102	123800	86932660	9880	9860	9880	9860	355
410	20250102	123700	83429260	9860	9860	9860	9860	10
411	20250102	123600	83330660	9860	9860	9860	9860	0
412	20250102	123500	83330660	9860	9870	9870	9860	300
413	20250102	123400	80372350	9870	9870	9870	9870	0
414	20250102	123300	80372350	9870	9870	9870	9870	0
415	20250102	123200	80372350	9870	9870	9870	9870	0
416	20250102	123100	80372350	9870	9870	9870	9870	0
417	20250102	123000	80372350	9870	9870	9870	9870	10
418	20250102	122900	80273650	9870	9880	9880	9870	100
419	20250102	122800	79286620	9880	9880	9880	9880	0
420	20250102	122700	79286620	9880	9900	9900	9880	300
421	20250102	122600	76322070	9900	9900	9900	9900	0
422	20250102	122500	76322070	9900	9900	9900	9900	100
423	20250102	122400	75332070	9900	9910	9910	9900	100
424	20250102	122300	74341810	9930	9930	9930	9930	0
425	20250102	122200	74341810	9930	9930	9930	9930	0
426	20250102	122100	74341810	9930	9930	9930	9930	0
427	20250102	122000	74341810	9930	9930	9930	9930	0
428	20250102	121900	74341810	9930	9930	9930	9930	0
429	20250102	121800	74341810	9930	9930	9930	9930	0
430	20250102	121700	74341810	9930	9930	9930	9930	0
431	20250102	121600	74341810	9930	9930	9930	9930	0
432	20250102	121500	74341810	9930	9930	9930	9930	0
433	20250102	121400	74341810	9930	9930	9930	9930	0
434	20250102	121300	74341810	9930	9930	9930	9930	0
435	20250102	121200	74341810	9930	9930	9930	9930	0
436	20250102	121100	74341810	9930	9930	9930	9930	0
437	20250102	121000	74341810	9930	9930	9930	9930	0
438	20250102	120900	74341810	9930	9930	9930	9930	0
439	20250102	120800	74341810	9930	9930	9930	9930	0
440	20250102	120700	74341810	9930	9930	9930	9930	0
441	20250102	120600	74341810	9930	9930	9930	9930	0
442	20250102	120500	74341810	9930	9930	9930	9930	1
443	20250102	120400	74331880	9930	9930	9930	9930	1
444	20250102	120300	74321950	9920	9920	9920	9920	0
445	20250102	120200	74321950	9920	9930	9930	9920	69
446	20250102	120100	73636960	9940	9940	9940	9940	10
447	20250102	120000	73537560	9940	9940	9940	9940	0
448	20250102	115900	73537560	9940	9940	9940	9940	10
449	20250102	115800	73438160	9930	9930	9930	9930	0
450	20250102	115700	73438160	9930	9930	9930	9930	0
451	20250102	115600	73438160	9930	9930	9930	9930	0
452	20250102	115500	73438160	9930	9930	9930	9930	0
453	20250102	115400	73438160	9930	9930	9930	9930	0
454	20250102	115300	73438160	9930	9930	9930	9930	35
455	20250102	115200	73090610	9930	9930	9930	9930	0
456	20250102	115100	73090610	9930	9930	9930	9930	0
457	20250102	115000	73090610	9930	9930	9930	9930	0
458	20250102	114900	73090610	9930	9930	9930	9930	17
459	20250102	114800	72921800	9930	9930	9930	9930	104
460	20250102	114700	71889080	9930	9930	9930	9930	0
461	20250102	114600	71889080	9930	9930	9930	9930	0
462	20250102	114500	71889080	9930	9930	9930	9930	13
463	20250102	114400	71759990	9940	9940	9940	9940	0
464	20250102	114300	71759990	9940	9940	9940	9940	0
465	20250102	114200	71759990	9940	9940	9940	9940	0
466	20250102	114100	71759990	9940	9940	9940	9940	2
467	20250102	114000	71740110	9940	9940	9940	9940	2
468	20250102	113900	71720230	9940	9940	9940	9940	0
469	20250102	113800	71720230	9940	9940	9940	9940	0
470	20250102	113700	71720230	9940	9940	9940	9940	0
471	20250102	113600	71720230	9940	9940	9940	9940	0
472	20250102	113500	71720230	9940	9940	9940	9940	0
473	20250102	113400	71720230	9940	9940	9940	9940	0
474	20250102	113300	71720230	9940	9930	9940	9930	1327
475	20250102	113200	58542780	9930	9930	9930	9930	0
476	20250102	113100	58542780	9930	9910	9930	9910	205
477	20250102	113000	56508430	9920	9920	9920	9920	0
478	20250102	112900	56508430	9920	9920	9920	9920	0
479	20250102	112800	56508430	9920	9900	9930	9850	701
480	20250102	112700	49577690	9900	9910	9910	9900	626
481	20250102	112600	43380230	9910	9930	9930	9910	471
482	20250102	112500	38710450	9930	9950	9950	9930	600
483	20250102	112400	32743020	9950	9970	9970	9950	521
484	20250102	112300	27552160	9970	9970	9970	9970	0
485	20250102	112200	27552160	9970	9970	9970	9970	0
486	20250102	112100	27552160	9970	9970	9970	9970	25
487	20250102	112000	27302910	9980	9980	9980	9980	0
488	20250102	111900	27302910	9980	9980	9980	9980	41
489	20250102	111800	26893730	9990	9990	9990	9990	0
490	20250102	111700	26893730	9990	9990	9990	9990	0
491	20250102	111600	26893730	9990	9990	9990	9990	264
492	20250102	111500	24256370	10000	10000	10000	10000	0
493	20250102	111400	24256370	10000	10000	10000	10000	70
494	20250102	111300	23556370	10000	10000	10000	10000	0
495	20250102	111200	23556370	10000	10000	10000	10000	0
496	20250102	111100	23556370	10000	10010	10010	10000	4
497	20250102	111000	23516360	10000	10000	10000	10000	0
498	20250102	110900	23516360	10000	10000	10000	10000	0
499	20250102	110800	23516360	10000	10000	10000	10000	0
500	20250102	110700	23516360	10000	10000	10000	10000	0
501	20250102	110600	23516360	10000	10000	10000	10000	0
502	20250102	110500	23516360	10000	10000	10000	10000	0
503	20250102	110400	23516360	10000	10000	10000	10000	0
504	20250102	110300	23516360	10000	10000	10000	10000	0
505	20250102	110200	23516360	10000	10000	10000	10000	0
506	20250102	110100	23516360	10000	10000	10000	10000	0
507	20250102	110000	23516360	10000	10020	10020	10000	37
508	20250102	105900	23146340	10000	10000	10000	10000	0
509	20250102	105800	23146340	10000	10000	10000	10000	2
510	20250102	105700	23126340	10000	10000	10000	10000	66
511	20250102	105600	22466340	10020	10020	10020	10020	0
512	20250102	105500	22466340	10020	10020	10020	10020	11
513	20250102	105400	22356120	10020	10020	10020	10020	13
514	20250102	105300	22225860	9990	9990	9990	9990	0
515	20250102	105200	22225860	9990	9990	9990	9990	0
516	20250102	105100	22225860	9990	9990	9990	9990	0
517	20250102	105000	22225860	9990	9990	9990	9990	0
518	20250102	104900	22225860	9990	9990	9990	9990	0
519	20250102	104800	22225860	9990	9990	9990	9990	0
520	20250102	104700	22225860	9990	10010	10010	9990	296
521	20250102	104600	19265440	10010	10010	10010	10010	0
522	20250102	104500	19265440	10010	10010	10010	10010	0
523	20250102	104400	19265440	10010	10010	10010	10010	0
524	20250102	104300	19265440	10010	10010	10010	10010	0
525	20250102	104200	19265440	10010	10010	10010	10010	0
526	20250102	104100	19265440	10010	10010	10010	10010	0
527	20250102	104000	19265440	10010	10010	10010	10010	0
528	20250102	103900	19265440	10010	10010	10010	10010	0
529	20250102	103800	19265440	10010	10010	10010	10010	33
530	20250102	103700	18935110	10010	10010	10010	10010	0
531	20250102	103600	18935110	10010	10010	10010	10010	0
532	20250102	103500	18935110	10010	10010	10010	10010	7
533	20250102	103400	18865040	10010	10020	10020	10010	356
534	20250102	103300	15298890	10030	10030	10030	10030	35
535	20250102	103200	14947840	10030	10030	10030	10030	0
536	20250102	103100	14947840	10030	10030	10030	10030	0
537	20250102	103000	14947840	10030	10030	10030	10030	50
538	20250102	102900	14446340	10040	10040	10040	10040	1
539	20250102	102800	14436300	10030	10030	10030	10030	0
540	20250102	102700	14436300	10030	10030	10030	10030	110
541	20250102	102600	13333000	10030	10030	10030	10030	0
542	20250102	102500	13333000	10030	10030	10030	10030	0
543	20250102	102400	13333000	10030	10030	10030	10030	0
544	20250102	102300	13333000	10030	10030	10030	10030	0
545	20250102	102200	13333000	10030	10030	10030	10030	100
546	20250102	102100	12330000	10050	10050	10050	10050	0
547	20250102	102000	12330000	10050	10050	10050	10050	10
548	20250102	101900	12229500	10050	10050	10050	10050	0
549	20250102	101800	12229500	10050	10050	10050	10050	0
550	20250102	101700	12229500	10050	10040	10050	10040	1037
551	20250102	101600	1816330	10040	10030	10040	10030	15
552	20250102	101500	1665870	10050	10050	10050	10050	0
553	20250102	101400	1665870	10050	10050	10050	10050	10
554	20250102	101300	1565370	10030	10030	10030	10030	23
555	20250102	101200	1334680	10030	10030	10030	10030	0
556	20250102	101100	1334680	10030	10030	10030	10030	15
557	20250102	101000	1184230	10020	10020	10020	10020	0
558	20250102	100900	1184230	10020	10020	10020	10020	0
559	20250102	100800	1184230	10020	10020	10020	10020	0
560	20250102	100700	1184230	10020	10020	10020	10020	0
561	20250102	100600	1184230	10020	10020	10020	10020	0
562	20250102	100500	1184230	10020	10030	10030	10020	49
563	20250102	100400	692950	10030	10030	10030	10030	0
564	20250102	100300	692950	10030	10030	10030	10030	0
565	20250102	100200	692950	10030	10030	10030	10030	0
566	20250102	100100	692950	10030	10050	10050	10030	42
567	20250102	100000	271350	10050	10050	10050	10050	27