KissMeData/051370/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	193400	424151650	9390	9390	9390	9390	450
3	20250103	193300	424151650	9390	9390	9390	9390	0
4	20250103	193200	424151650	9390	9390	9390	9390	0
5	20250103	193100	424151650	9390	9390	9390	9390	0
6	20250103	193000	424151650	9390	9390	9390	9390	0
7	20250103	192900	424151650	9390	9390	9390	9390	0
8	20250103	192800	424151650	9390	9390	9390	9390	0
9	20250103	192700	424151650	9390	9390	9390	9390	0
10	20250103	192600	424151650	9390	9390	9390	9390	0
11	20250103	192500	424151650	9390	9390	9390	9390	0
12	20250103	192400	424151650	9390	9390	9390	9390	0
13	20250103	192300	424151650	9390	9390	9390	9390	0
14	20250103	192200	424151650	9390	9390	9390	9390	0
15	20250103	192100	424151650	9390	9390	9390	9390	0
16	20250103	192000	424151650	9390	9390	9390	9390	0
17	20250103	191900	424151650	9390	9390	9390	9390	0
18	20250103	191800	424151650	9390	9390	9390	9390	0
19	20250103	191700	424151650	9390	9390	9390	9390	0
20	20250103	191600	424151650	9390	9390	9390	9390	0
21	20250103	191500	424151650	9390	9390	9390	9390	0
22	20250103	191400	424151650	9390	9390	9390	9390	0
23	20250103	191300	424151650	9390	9390	9390	9390	0
24	20250103	191200	424151650	9390	9390	9390	9390	0
25	20250103	191100	424151650	9390	9390	9390	9390	0
26	20250103	191000	424151650	9390	9390	9390	9390	0
27	20250103	190900	424151650	9390	9390	9390	9390	0
28	20250103	190800	424151650	9390	9390	9390	9390	0
29	20250103	190700	424151650	9390	9390	9390	9390	0
30	20250103	190600	424151650	9390	9390	9390	9390	0
31	20250103	190500	424151650	9390	9390	9390	9390	0
32	20250103	190400	424151650	9390	9390	9390	9390	450
33	20250103	190300	424151650	9390	9390	9390	9390	0
34	20250103	190200	424151650	9390	9390	9390	9390	0
35	20250103	190100	424151650	9390	9390	9390	9390	0
36	20250103	190000	424151650	9390	9390	9390	9390	0
37	20250103	185900	424151650	9390	9390	9390	9390	0
38	20250103	185800	424151650	9390	9390	9390	9390	0
39	20250103	185700	424151650	9390	9390	9390	9390	0
40	20250103	185600	424151650	9390	9390	9390	9390	0
41	20250103	185500	424151650	9390	9390	9390	9390	0
42	20250103	185400	424151650	9390	9390	9390	9390	0
43	20250103	185300	424151650	9390	9390	9390	9390	0
44	20250103	185200	424151650	9390	9390	9390	9390	0
45	20250103	185100	424151650	9390	9390	9390	9390	0
46	20250103	185000	424151650	9390	9390	9390	9390	0
47	20250103	184900	424151650	9390	9390	9390	9390	0
48	20250103	184800	424151650	9390	9390	9390	9390	0
49	20250103	184700	424151650	9390	9390	9390	9390	0
50	20250103	184600	424151650	9390	9390	9390	9390	0
51	20250103	184500	424151650	9390	9390	9390	9390	0
52	20250103	184400	424151650	9390	9390	9390	9390	0
53	20250103	184300	424151650	9390	9390	9390	9390	0
54	20250103	184200	424151650	9390	9390	9390	9390	0
55	20250103	184100	424151650	9390	9390	9390	9390	0
56	20250103	184000	424151650	9390	9390	9390	9390	0
57	20250103	183900	424151650	9390	9390	9390	9390	0
58	20250103	183800	424151650	9390	9390	9390	9390	0
59	20250103	183700	424151650	9390	9390	9390	9390	0
60	20250103	183600	424151650	9390	9390	9390	9390	0
61	20250103	183500	424151650	9390	9390	9390	9390	0
62	20250103	183400	424151650	9390	9390	9390	9390	450
63	20250103	183300	424151650	9390	9390	9390	9390	0
64	20250103	183200	424151650	9390	9390	9390	9390	0
65	20250103	183100	424151650	9390	9390	9390	9390	0
66	20250103	183000	424151650	9390	9390	9390	9390	0
67	20250103	182900	424151650	9390	9390	9390	9390	0
68	20250103	182800	424151650	9390	9390	9390	9390	0
69	20250103	182700	424151650	9390	9390	9390	9390	0
70	20250103	182600	424151650	9390	9390	9390	9390	0
71	20250103	182500	424151650	9390	9390	9390	9390	0
72	20250103	182400	424151650	9390	9390	9390	9390	0
73	20250103	182300	424151650	9390	9390	9390	9390	0
74	20250103	182200	424151650	9390	9390	9390	9390	0
75	20250103	182100	424151650	9390	9390	9390	9390	0
76	20250103	182000	424151650	9390	9390	9390	9390	0
77	20250103	181900	424151650	9390	9390	9390	9390	0
78	20250103	181800	424151650	9390	9390	9390	9390	0
79	20250103	181700	424151650	9390	9390	9390	9390	0
80	20250103	181600	424151650	9390	9390	9390	9390	0
81	20250103	181500	424151650	9390	9390	9390	9390	0
82	20250103	181400	424151650	9390	9390	9390	9390	0
83	20250103	181300	424151650	9390	9390	9390	9390	0
84	20250103	181200	424151650	9390	9390	9390	9390	0
85	20250103	181100	424151650	9390	9390	9390	9390	0
86	20250103	181000	424151650	9390	9390	9390	9390	0
87	20250103	180900	424151650	9390	9390	9390	9390	0
88	20250103	180800	424151650	9390	9390	9390	9390	0
89	20250103	180700	424151650	9390	9390	9390	9390	0
90	20250103	180600	424151650	9390	9390	9390	9390	0
91	20250103	180500	424151650	9390	9390	9390	9390	0
92	20250103	180400	424151650	9390	9390	9390	9390	450
93	20250103	180300	424151650	9390	9390	9390	9390	0
94	20250103	180200	424151650	9390	9390	9390	9390	0
95	20250103	180100	424151650	9390	9390	9390	9390	0
96	20250103	180000	424151650	9390	9390	9390	9390	0
97	20250103	175900	424151650	9390	9390	9390	9390	0
98	20250103	175800	424151650	9390	9390	9390	9390	0
99	20250103	175700	424151650	9390	9390	9390	9390	0
100	20250103	175600	424151650	9390	9390	9390	9390	0
101	20250103	175500	424151650	9390	9390	9390	9390	0
102	20250103	175400	424151650	9390	9390	9390	9390	0
103	20250103	175300	424151650	9390	9390	9390	9390	0
104	20250103	175200	424151650	9390	9390	9390	9390	0
105	20250103	175100	424151650	9390	9390	9390	9390	0
106	20250103	175000	424151650	9390	9390	9390	9390	0
107	20250103	174900	424151650	9390	9390	9390	9390	0
108	20250103	174800	424151650	9390	9390	9390	9390	0
109	20250103	174700	424151650	9390	9390	9390	9390	0
110	20250103	174600	424151650	9390	9390	9390	9390	0
111	20250103	174500	424151650	9390	9390	9390	9390	0
112	20250103	174400	424151650	9390	9390	9390	9390	0
113	20250103	174300	424151650	9390	9390	9390	9390	0
114	20250103	174200	424151650	9390	9390	9390	9390	0
115	20250103	174100	424151650	9390	9390	9390	9390	0
116	20250103	174000	424151650	9390	9390	9390	9390	0
117	20250103	173900	424151650	9390	9390	9390	9390	0
118	20250103	173800	424151650	9390	9390	9390	9390	0
119	20250103	173700	424151650	9390	9390	9390	9390	0
120	20250103	173600	424151650	9390	9390	9390	9390	0
121	20250103	173500	424151650	9390	9390	9390	9390	0
122	20250103	173400	424151650	9390	9390	9390	9390	450
123	20250103	173300	424151650	9390	9390	9390	9390	0
124	20250103	173200	424151650	9390	9390	9390	9390	0
125	20250103	173100	424151650	9390	9390	9390	9390	0
126	20250103	173000	424151650	9390	9390	9390	9390	0
127	20250103	172900	424151650	9390	9390	9390	9390	0
128	20250103	172800	424151650	9390	9390	9390	9390	0
129	20250103	172700	424151650	9390	9390	9390	9390	0
130	20250103	172600	424151650	9390	9390	9390	9390	0
131	20250103	172500	424151650	9390	9390	9390	9390	0
132	20250103	172400	424151650	9390	9390	9390	9390	0
133	20250103	172300	424151650	9390	9390	9390	9390	0
134	20250103	172200	424151650	9390	9390	9390	9390	0
135	20250103	172100	424151650	9390	9390	9390	9390	0
136	20250103	172000	424151650	9390	9390	9390	9390	0
137	20250103	171900	424151650	9390	9390	9390	9390	0
138	20250103	171800	424151650	9390	9390	9390	9390	0
139	20250103	171700	424151650	9390	9390	9390	9390	0
140	20250103	171600	424151650	9390	9390	9390	9390	0
141	20250103	171500	424151650	9390	9390	9390	9390	0
142	20250103	171400	424151650	9390	9390	9390	9390	0
143	20250103	171300	424151650	9390	9390	9390	9390	0
144	20250103	171200	424151650	9390	9390	9390	9390	0
145	20250103	171100	424151650	9390	9390	9390	9390	0
146	20250103	171000	424151650	9390	9390	9390	9390	0
147	20250103	170900	424151650	9390	9390	9390	9390	0
148	20250103	170800	424151650	9390	9390	9390	9390	0
149	20250103	170700	424151650	9390	9390	9390	9390	0
150	20250103	170600	424151650	9390	9390	9390	9390	0
151	20250103	170500	424151650	9390	9390	9390	9390	0
152	20250103	170400	424151650	9390	9390	9390	9390	450
153	20250103	170300	424151650	9390	9390	9390	9390	0
154	20250103	170200	424151650	9390	9390	9390	9390	0
155	20250103	170100	424151650	9390	9390	9390	9390	0
156	20250103	170000	424151650	9390	9390	9390	9390	0
157	20250103	165900	424151650	9390	9390	9390	9390	0
158	20250103	165800	424151650	9390	9390	9390	9390	0
159	20250103	165700	424151650	9390	9390	9390	9390	0
160	20250103	165600	424151650	9390	9390	9390	9390	0
161	20250103	165500	424151650	9390	9390	9390	9390	0
162	20250103	165400	424151650	9390	9390	9390	9390	0
163	20250103	165300	424151650	9390	9390	9390	9390	0
164	20250103	165200	424151650	9390	9390	9390	9390	0
165	20250103	165100	424151650	9390	9390	9390	9390	0
166	20250103	165000	424151650	9390	9390	9390	9390	0
167	20250103	164900	424151650	9390	9390	9390	9390	0
168	20250103	164800	424151650	9390	9390	9390	9390	0
169	20250103	164700	424151650	9390	9390	9390	9390	0
170	20250103	164600	424151650	9390	9390	9390	9390	0
171	20250103	164500	424151650	9390	9390	9390	9390	0
172	20250103	164400	424151650	9390	9390	9390	9390	0
173	20250103	164300	424151650	9390	9390	9390	9390	0
174	20250103	164200	424151650	9390	9390	9390	9390	0
175	20250103	164100	424151650	9390	9390	9390	9390	0
176	20250103	164000	424151650	9390	9390	9390	9390	0
177	20250103	163900	424151650	9390	9390	9390	9390	0
178	20250103	163800	424151650	9390	9390	9390	9390	0
179	20250103	163700	424151650	9390	9390	9390	9390	0
180	20250103	163600	424151650	9390	9390	9390	9390	0
181	20250103	163500	424151650	9390	9390	9390	9390	0
182	20250103	163400	424151650	9390	9390	9390	9390	450
183	20250103	163300	424151650	9390	9390	9390	9390	0
184	20250103	163200	424151650	9390	9390	9390	9390	0
185	20250103	163100	424151650	9390	9390	9390	9390	0
186	20250103	163000	424151650	9390	9390	9390	9390	0
187	20250103	162900	424151650	9390	9390	9390	9390	0
188	20250103	162800	424151650	9390	9390	9390	9390	0
189	20250103	162700	424151650	9390	9390	9390	9390	0
190	20250103	162600	424151650	9390	9390	9390	9390	0
191	20250103	162500	424151650	9390	9390	9390	9390	0
192	20250103	162400	424151650	9390	9390	9390	9390	0
193	20250103	162300	424151650	9390	9390	9390	9390	0
194	20250103	162200	424151650	9390	9390	9390	9390	0
195	20250103	162100	424151650	9390	9390	9390	9390	0
196	20250103	162000	424151650	9390	9390	9390	9390	0
197	20250103	161900	424151650	9390	9390	9390	9390	0
198	20250103	161800	424151650	9390	9390	9390	9390	0
199	20250103	161700	424151650	9390	9390	9390	9390	0
200	20250103	161600	424151650	9390	9390	9390	9390	0
201	20250103	161500	424151650	9390	9390	9390	9390	0
202	20250103	161400	424151650	9390	9390	9390	9390	0
203	20250103	161300	424151650	9390	9390	9390	9390	0
204	20250103	161200	424151650	9390	9390	9390	9390	0
205	20250103	161100	424151650	9390	9390	9390	9390	0
206	20250103	161000	424151650	9390	9390	9390	9390	0
207	20250103	160900	424151650	9390	9390	9390	9390	0
208	20250103	160800	424151650	9390	9390	9390	9390	0
209	20250103	160700	424151650	9390	9390	9390	9390	0
210	20250103	160600	424151650	9390	9390	9390	9390	0
211	20250103	160500	424151650	9390	9390	9390	9390	0
212	20250103	160400	424151650	9390	9390	9390	9390	450
213	20250103	160300	424151650	9390	9390	9390	9390	0
214	20250103	160200	424151650	9390	9390	9390	9390	0
215	20250103	160100	424151650	9390	9390	9390	9390	0
216	20250103	160000	424151650	9390	9390	9390	9390	0
217	20250103	155900	424151650	9390	9390	9390	9390	0
218	20250103	155800	424151650	9390	9390	9390	9390	0
219	20250103	155700	424151650	9390	9390	9390	9390	0
220	20250103	155600	424151650	9390	9390	9390	9390	0
221	20250103	155500	424151650	9390	9390	9390	9390	0
222	20250103	155400	424151650	9390	9390	9390	9390	0
223	20250103	155300	424151650	9390	9390	9390	9390	0
224	20250103	155200	424151650	9390	9390	9390	9390	0
225	20250103	155100	424151650	9390	9390	9390	9390	0
226	20250103	155000	424151650	9390	9390	9390	9390	0
227	20250103	154900	424151650	9390	9390	9390	9390	0
228	20250103	154800	424151650	9390	9390	9390	9390	0
229	20250103	154700	424151650	9390	9390	9390	9390	0
230	20250103	154600	424151650	9390	9390	9390	9390	0
231	20250103	154500	424151650	9390	9390	9390	9390	0
232	20250103	154400	424151650	9390	9390	9390	9390	0
233	20250103	154300	424151650	9390	9390	9390	9390	0
234	20250103	154200	424151650	9390	9390	9390	9390	0
235	20250103	154100	424151650	9390	9390	9390	9390	0
236	20250103	154000	424151650	9390	9390	9390	9390	0
237	20250103	153900	424151650	9390	9390	9390	9390	0
238	20250103	153800	424151650	9390	9390	9390	9390	0
239	20250103	153700	424151650	9390	9390	9390	9390	0
240	20250103	153600	424151650	9390	9390	9390	9390	0
241	20250103	153500	424151650	9390	9390	9390	9390	0
242	20250103	153400	424151650	9390	9390	9390	9390	450
243	20250103	153300	424151650	9390	9390	9390	9390	0
244	20250103	153200	424151650	9390	9390	9390	9390	0
245	20250103	153100	424151650	9390	9390	9390	9390	0
246	20250103	153000	424151650	9390	9390	9390	9390	450
247	20250103	152900	419926150	9380	9380	9380	9380	0
248	20250103	152800	419926150	9380	9380	9380	9380	0
249	20250103	152700	419926150	9380	9380	9380	9380	0
250	20250103	152600	419926150	9380	9380	9380	9380	0
251	20250103	152500	419926150	9380	9380	9380	9380	0
252	20250103	152400	419926150	9380	9380	9380	9380	0
253	20250103	152300	419926150	9380	9380	9380	9380	0
254	20250103	152200	419926150	9380	9380	9380	9380	0
255	20250103	152100	419926150	9380	9380	9380	9380	0
256	20250103	152000	419926150	9380	9380	9380	9380	0
257	20250103	151900	419926150	9380	9370	9380	9370	100
258	20250103	151800	418988950	9380	9380	9380	9380	10
259	20250103	151700	418895150	9370	9370	9370	9370	0
260	20250103	151600	418895150	9370	9390	9390	9370	101
261	20250103	151500	417948760	9370	9370	9370	9370	1
262	20250103	151400	417939390	9390	9390	9390	9390	0
263	20250103	151300	417939390	9390	9380	9390	9360	208
264	20250103	151200	415991520	9380	9380	9380	9380	305
265	20250103	151100	413130620	9390	9390	9390	9390	0
266	20250103	151000	413130620	9390	9390	9390	9390	2
267	20250103	150900	413111840	9390	9390	9390	9390	51
268	20250103	150800	412632950	9400	9400	9400	9400	0
269	20250103	150700	412632950	9400	9400	9400	9400	0
270	20250103	150600	412632950	9400	9400	9400	9400	10
271	20250103	150500	412538950	9400	9400	9400	9400	0
272	20250103	150400	412538950	9400	9390	9400	9390	6
273	20250103	150300	412482560	9390	9390	9390	9390	9
274	20250103	150200	412398050	9400	9390	9400	9390	22
275	20250103	150100	412191370	9390	9390	9390	9390	0
276	20250103	150000	412191370	9390	9390	9390	9390	82
277	20250103	145900	411421390	9390	9390	9390	9390	0
278	20250103	145800	411421390	9390	9390	9390	9390	0
279	20250103	145700	411421390	9390	9380	9390	9380	210
280	20250103	145600	409451490	9380	9380	9380	9380	31
281	20250103	145500	409160710	9380	9380	9380	9380	0
282	20250103	145400	409160710	9380	9380	9380	9380	41
283	20250103	145300	408776130	9380	9380	9380	9380	1
284	20250103	145200	408766750	9380	9380	9380	9380	4212
285	20250103	145100	369258190	9380	9380	9380	9380	0
286	20250103	145000	369258190	9380	9380	9380	9380	10
287	20250103	144900	369164390	9370	9370	9370	9370	0
288	20250103	144800	369164390	9370	9370	9370	9370	0
289	20250103	144700	369164390	9370	9370	9370	9370	0
290	20250103	144600	369164390	9370	9370	9370	9370	0
291	20250103	144500	369164390	9370	9370	9370	9370	40
292	20250103	144400	368789590	9360	9360	9360	9360	0
293	20250103	144300	368789590	9360	9360	9360	9360	0
294	20250103	144200	368789590	9360	9360	9360	9360	0
295	20250103	144100	368789590	9360	9360	9360	9360	0
296	20250103	144000	368789590	9360	9360	9360	9360	0
297	20250103	143900	368789590	9360	9360	9360	9360	21
298	20250103	143800	368593030	9360	9360	9360	9360	13
299	20250103	143700	368471350	9380	9380	9380	9380	31
300	20250103	143600	368180570	9390	9390	9390	9390	0
301	20250103	143500	368180570	9390	9390	9390	9390	0
302	20250103	143400	368180570	9390	9390	9390	9390	0
303	20250103	143300	368180570	9390	9390	9390	9390	0
304	20250103	143200	368180570	9390	9390	9390	9390	1
305	20250103	143100	368171180	9390	9390	9390	9390	1
306	20250103	143000	368161790	9400	9400	9400	9400	0
307	20250103	142900	368161790	9400	9400	9400	9400	2
308	20250103	142800	368142990	9390	9360	9400	9360	118
309	20250103	142700	367035430	9400	9400	9400	9400	0
310	20250103	142600	367035430	9400	9400	9400	9400	156
311	20250103	142500	365569030	9400	9400	9400	9400	0
312	20250103	142400	365569030	9400	9400	9400	9400	5
313	20250103	142300	365522030	9380	9380	9380	9380	0
314	20250103	142200	365522030	9380	9380	9380	9380	0
315	20250103	142100	365522030	9380	9380	9380	9380	20
316	20250103	142000	365334430	9380	9380	9380	9380	0
317	20250103	141900	365334430	9380	9380	9380	9380	0
318	20250103	141800	365334430	9380	9380	9380	9380	281
319	20250103	141700	362698650	9380	9380	9380	9380	40
320	20250103	141600	362323450	9380	9380	9380	9380	0
321	20250103	141500	362323450	9380	9380	9380	9380	10
322	20250103	141400	362229650	9380	9370	9380	9370	3
323	20250103	141300	362201520	9380	9380	9380	9380	0
324	20250103	141200	362201520	9380	9350	9380	9350	1324
325	20250103	141100	349819910	9350	9350	9350	9350	0
326	20250103	141000	349819910	9350	9350	9350	9350	0
327	20250103	140900	349819910	9350	9350	9350	9350	0
328	20250103	140800	349819910	9350	9350	9350	9330	147
329	20250103	140700	348447430	9350	9350	9350	9350	100
330	20250103	140600	347512430	9350	9350	9350	9350	0
331	20250103	140500	347512430	9350	9350	9350	9350	0
332	20250103	140400	347512430	9350	9350	9350	9350	0
333	20250103	140300	347512430	9350	9350	9350	9350	0
334	20250103	140200	347512430	9350	9350	9350	9350	2
335	20250103	140100	347493730	9350	9350	9350	9350	30
336	20250103	140000	347213230	9350	9350	9350	9350	23
337	20250103	135900	346998180	9340	9340	9340	9340	0
338	20250103	135800	346998180	9340	9340	9340	9340	11
339	20250103	135700	346895440	9350	9350	9350	9350	0
340	20250103	135600	346895440	9350	9350	9350	9350	5
341	20250103	135500	346848690	9320	9320	9320	9320	835
342	20250103	135400	339066490	9320	9320	9320	9320	200
343	20250103	135300	337202490	9320	9320	9320	9320	50
344	20250103	135200	336736490	9320	9350	9350	9320	351
345	20250103	135100	333463630	9360	9350	9360	9350	53
346	20250103	135000	332968060	9350	9350	9350	9350	2
347	20250103	134900	332949360	9320	9330	9330	9320	300
348	20250103	134800	330152360	9330	9330	9330	9330	0
349	20250103	134700	330152360	9330	9350	9350	9330	8
350	20250103	134600	330077640	9360	9360	9360	9360	0
351	20250103	134500	330077640	9360	9360	9360	9360	0
352	20250103	134400	330077640	9360	9360	9360	9360	0
353	20250103	134300	330077640	9360	9360	9360	9360	0
354	20250103	134200	330077640	9360	9360	9360	9360	0
355	20250103	134100	330077640	9360	9360	9360	9360	0
356	20250103	134000	330077640	9360	9360	9360	9360	3
357	20250103	133900	330049560	9360	9370	9370	9320	44
358	20250103	133800	329639300	9320	9390	9390	9320	438
359	20250103	133700	325550370	9350	9360	9400	9340	709
360	20250103	133600	318921120	9400	9400	9400	9370	70
361	20250103	133500	318263820	9400	9370	9400	9370	1031
362	20250103	133400	308603050	9400	9390	9400	9390	800
363	20250103	133300	301084050	9400	9400	9400	9400	2
364	20250103	133200	301065250	9390	9390	9390	9390	326
365	20250103	133100	298004110	9390	9390	9390	9390	0
366	20250103	133000	298004110	9390	9390	9390	9390	106
367	20250103	132900	297008770	9390	9390	9390	9390	0
368	20250103	132800	297008770	9390	9390	9390	9390	0
369	20250103	132700	297008770	9390	9390	9390	9390	0
370	20250103	132600	297008770	9390	9390	9390	9390	0
371	20250103	132500	297008770	9390	9390	9390	9390	10
372	20250103	132400	296914870	9390	9390	9390	9390	0
373	20250103	132300	296914870	9390	9390	9390	9390	0
374	20250103	132200	296914870	9390	9390	9390	9390	0
375	20250103	132100	296914870	9390	9390	9390	9390	1
376	20250103	132000	296905480	9360	9360	9360	9360	1
377	20250103	131900	296896120	9390	9390	9390	9390	1
378	20250103	131800	296886730	9390	9390	9390	9390	2
379	20250103	131700	296867950	9390	9370	9390	9360	42
380	20250103	131600	296474740	9390	9390	9390	9390	0
381	20250103	131500	296474740	9390	9390	9390	9390	0
382	20250103	131400	296474740	9390	9390	9390	9390	0
383	20250103	131300	296474740	9390	9390	9390	9390	0
384	20250103	131200	296474740	9390	9390	9390	9390	0
385	20250103	131100	296474740	9390	9390	9390	9390	0
386	20250103	131000	296474740	9390	9390	9390	9390	100
387	20250103	130900	295535740	9390	9380	9390	9380	5
388	20250103	130800	295488830	9390	9390	9390	9390	0
389	20250103	130700	295488830	9390	9390	9390	9390	0
390	20250103	130600	295488830	9390	9390	9390	9390	30
391	20250103	130500	295207130	9380	9380	9380	9380	0
392	20250103	130400	295207130	9380	9380	9380	9380	0
393	20250103	130300	295207130	9380	9380	9380	9380	0
394	20250103	130200	295207130	9380	9380	9380	9380	74
395	20250103	130100	294513010	9360	9360	9360	9360	0
396	20250103	130000	294513010	9360	9360	9360	9360	1
397	20250103	125900	294503650	9370	9370	9370	9370	0
398	20250103	125800	294503650	9370	9370	9370	9370	0
399	20250103	125700	294503650	9370	9370	9370	9370	0
400	20250103	125600	294503650	9370	9370	9370	9370	3
401	20250103	125500	294475540	9370	9370	9370	9370	0
402	20250103	125400	294475540	9370	9370	9370	9370	199
403	20250103	125300	292610910	9370	9370	9370	9370	0
404	20250103	125200	292610910	9370	9370	9370	9370	4
405	20250103	125100	292573430	9370	9370	9370	9370	100
406	20250103	125000	291636430	9360	9360	9360	9360	0
407	20250103	124900	291636430	9360	9360	9360	9360	165
408	20250103	124800	290092030	9340	9340	9340	9340	0
409	20250103	124700	290092030	9340	9350	9350	9340	60
410	20250103	124600	289531220	9360	9360	9360	9360	0
411	20250103	124500	289531220	9360	9360	9360	9360	0
412	20250103	124400	289531220	9360	9360	9360	9360	224
413	20250103	124300	287434580	9360	9360	9360	9360	0
414	20250103	124200	287434580	9360	9370	9370	9360	146
415	20250103	124100	286066720	9370	9370	9370	9370	0
416	20250103	124000	286066720	9370	9370	9370	9370	103
417	20250103	123900	285101610	9380	9380	9380	9380	0
418	20250103	123800	285101610	9380	9380	9380	9380	28
419	20250103	123700	284838970	9380	9380	9380	9380	50
420	20250103	123600	284369970	9390	9390	9390	9390	53
421	20250103	123500	283872300	9390	9390	9390	9390	50
422	20250103	123400	283402800	9390	9390	9400	9380	166
423	20250103	123300	281843920	9390	9390	9390	9390	0
424	20250103	123200	281843920	9390	9390	9390	9390	0
425	20250103	123100	281843920	9390	9380	9390	9380	107
426	20250103	123000	280840250	9400	9400	9400	9400	4
427	20250103	122900	280802650	9400	9400	9400	9400	500
428	20250103	122800	276102650	9390	9390	9390	9390	0
429	20250103	122700	276102650	9390	9390	9390	9390	0
430	20250103	122600	276102650	9390	9390	9390	9390	0
431	20250103	122500	276102650	9390	9390	9400	9390	417
432	20250103	122400	272183440	9400	9400	9400	9400	0
433	20250103	122300	272183440	9400	9400	9400	9400	0
434	20250103	122200	272183440	9400	9400	9400	9400	0
435	20250103	122100	272183440	9400	9400	9400	9400	0
436	20250103	122000	272183440	9400	9400	9400	9400	0
437	20250103	121900	272183440	9400	9400	9400	9400	0
438	20250103	121800	272183440	9400	9370	9400	9370	21
439	20250103	121700	271986610	9370	9370	9370	9370	1
440	20250103	121600	271977240	9400	9400	9400	9400	0
441	20250103	121500	271977240	9400	9400	9400	9400	43
442	20250103	121400	271573040	9400	9400	9400	9400	1
443	20250103	121300	271563640	9400	9400	9400	9400	0
444	20250103	121200	271563640	9400	9400	9400	9400	0
445	20250103	121100	271563640	9400	9400	9400	9400	0
446	20250103	121000	271563640	9400	9400	9400	9400	0
447	20250103	120900	271563640	9400	9400	9400	9400	0
448	20250103	120800	271563640	9400	9400	9400	9400	0
449	20250103	120700	271563640	9400	9400	9400	9400	0
450	20250103	120600	271563640	9400	9400	9400	9400	0
451	20250103	120500	271563640	9400	9400	9400	9400	2
452	20250103	120400	271544840	9380	9380	9380	9380	82
453	20250103	120300	270775680	9380	9380	9380	9380	0
454	20250103	120200	270775680	9380	9380	9380	9380	0
455	20250103	120100	270775680	9380	9380	9380	9380	0
456	20250103	120000	270775680	9380	9380	9380	9380	2
457	20250103	115900	270756920	9360	9360	9360	9360	200
458	20250103	115800	268884920	9360	9360	9360	9360	50
459	20250103	115700	268416920	9360	9360	9360	9360	0
460	20250103	115600	268416920	9360	9360	9360	9360	10
461	20250103	115500	268323320	9360	9360	9360	9360	2
462	20250103	115400	268304600	9360	9380	9380	9360	17
463	20250103	115300	268145460	9400	9400	9400	9400	100
464	20250103	115200	267205460	9400	9400	9400	9400	0
465	20250103	115100	267205460	9400	9400	9400	9400	0
466	20250103	115000	267205460	9400	9400	9400	9400	0
467	20250103	114900	267205460	9400	9400	9400	9400	0
468	20250103	114800	267205460	9400	9400	9400	9400	2
469	20250103	114700	267186660	9390	9390	9390	9390	140
470	20250103	114600	265872060	9390	9390	9390	9390	0
471	20250103	114500	265872060	9390	9390	9390	9390	0
472	20250103	114400	265872060	9390	9390	9390	9390	159
473	20250103	114300	264379050	9390	9390	9390	9390	2
474	20250103	114200	264360270	9350	9350	9350	9350	1
475	20250103	114100	264350920	9390	9390	9390	9390	0
476	20250103	114000	264350920	9390	9390	9390	9390	0
477	20250103	113900	264350920	9390	9390	9390	9390	77
478	20250103	113800	263627890	9400	9400	9400	9400	0
479	20250103	113700	263627890	9400	9400	9400	9400	0
480	20250103	113600	263627890	9400	9380	9400	9380	2947
481	20250103	113500	235982080	9350	9350	9350	9350	26
482	20250103	113400	235738980	9380	9380	9380	9380	0
483	20250103	113300	235738980	9380	9380	9380	9380	0
484	20250103	113200	235738980	9380	9380	9380	9380	10
485	20250103	113100	235645180	9390	9390	9390	9390	0
486	20250103	113000	235645180	9390	9350	9390	9350	201
487	20250103	112900	233765790	9350	9350	9350	9350	0
488	20250103	112800	233765790	9350	9350	9350	9350	0
489	20250103	112700	233765790	9350	9350	9350	9350	0
490	20250103	112600	233765790	9350	9350	9350	9350	0
491	20250103	112500	233765790	9350	9350	9350	9350	0
492	20250103	112400	233765790	9350	9350	9350	9350	0
493	20250103	112300	233765790	9350	9350	9350	9350	0
494	20250103	112200	233765790	9350	9380	9380	9350	300
495	20250103	112100	230959140	9380	9380	9380	9380	1
496	20250103	112000	230949760	9380	9380	9380	9380	0
497	20250103	111900	230949760	9380	9380	9380	9380	12
498	20250103	111800	230837200	9390	9390	9390	9390	0
499	20250103	111700	230837200	9390	9390	9390	9390	8
500	20250103	111600	230762080	9360	9360	9360	9360	0
501	20250103	111500	230762080	9360	9360	9360	9360	0
502	20250103	111400	230762080	9360	9370	9370	9360	37
503	20250103	111300	230415730	9360	9360	9360	9360	0
504	20250103	111200	230415730	9360	9360	9360	9360	0
505	20250103	111100	230415730	9360	9360	9360	9360	0
506	20250103	111000	230415730	9360	9360	9360	9360	0
507	20250103	110900	230415730	9360	9360	9360	9360	0
508	20250103	110800	230415730	9360	9360	9360	9360	5
509	20250103	110700	230368930	9390	9390	9390	9390	55
510	20250103	110600	229852480	9390	9390	9390	9390	300
511	20250103	110500	227035480	9390	9390	9390	9390	270
512	20250103	110400	224500180	9390	9390	9390	9390	0
513	20250103	110300	224500180	9390	9390	9390	9390	0
514	20250103	110200	224500180	9390	9390	9390	9390	0
515	20250103	110100	224500180	9390	9390	9390	9390	260
516	20250103	110000	222058780	9380	9380	9380	9380	713
517	20250103	105900	215370840	9360	9360	9360	9360	0
518	20250103	105800	215370840	9360	9360	9360	9360	0
519	20250103	105700	215370840	9360	9360	9360	9360	285
520	20250103	105600	212703240	9360	9380	9380	9360	276
521	20250103	105500	210119860	9380	9380	9380	9380	0
522	20250103	105400	210119860	9380	9380	9380	9380	28
523	20250103	105300	209857220	9380	9380	9380	9380	130
524	20250103	105200	208637820	9390	9390	9390	9390	0
525	20250103	105100	208637820	9390	9390	9390	9390	0
526	20250103	105000	208637820	9390	9390	9390	9390	2
527	20250103	104900	208619040	9390	9370	9390	9370	3
528	20250103	104800	208590890	9390	9390	9390	9390	200
529	20250103	104700	206712890	9390	9390	9390	9390	0
530	20250103	104600	206712890	9390	9390	9390	9370	341
531	20250103	104500	203511890	9370	9370	9370	9370	27
532	20250103	104400	203258900	9370	9370	9370	9370	1
533	20250103	104300	203249530	9370	9370	9370	9370	1
534	20250103	104200	203240160	9370	9370	9370	9370	2
535	20250103	104100	203221420	9320	9320	9320	9320	2
536	20250103	104000	203202780	9320	9320	9320	9320	112
537	20250103	103900	202158940	9320	9320	9320	9320	400
538	20250103	103800	198430940	9320	9320	9320	9320	0
539	20250103	103700	198430940	9320	9320	9320	9320	0
540	20250103	103600	198430940	9320	9360	9360	9320	272
541	20250103	103500	195894070	9370	9370	9370	9370	40
542	20250103	103400	195519270	9370	9370	9370	9370	260
543	20250103	103300	193083070	9370	9350	9370	9350	66
544	20250103	103200	192464970	9370	9370	9370	9370	38
545	20250103	103100	192108910	9330	9330	9330	9330	0
546	20250103	103000	192108910	9330	9330	9330	9330	0
547	20250103	102900	192108910	9330	9330	9330	9330	0
548	20250103	102800	192108910	9330	9330	9330	9330	700
549	20250103	102700	185577910	9340	9360	9360	9340	271
550	20250103	102600	183044980	9370	9370	9370	9370	0
551	20250103	102500	183044980	9370	9370	9370	9370	13
552	20250103	102400	182923170	9380	9390	9390	9380	24
553	20250103	102300	182697950	9390	9390	9390	9390	1194
554	20250103	102200	171486290	9400	9420	9420	9390	700
555	20250103	102100	164911370	9430	9430	9430	9430	209
556	20250103	102000	162940500	9430	9440	9440	9390	1715
557	20250103	101900	146825380	9440	9440	9440	9430	433
558	20250103	101800	142739980	9430	9410	9440	9410	824
559	20250103	101700	134970720	9410	9410	9410	9410	6
560	20250103	101600	134914260	9420	9420	9420	9410	6
561	20250103	101500	134857750	9410	9420	9420	9410	5
562	20250103	101400	134810670	9420	9410	9420	9410	3
563	20250103	101300	134782420	9420	9420	9420	9420	0
564	20250103	101200	134782420	9420	9400	9420	9360	1480
565	20250103	101100	120880000	9390	9400	9400	9390	1136
566	20250103	101000	110202000	9400	9400	9400	9390	1504
567	20250103	100900	96069090	9390	9380	9390	9380	723
568	20250103	100800	89280210	9380	9370	9380	9370	694
569	20250103	100700	82774390	9370	9380	9380	9370	13
570	20250103	100600	82652550	9380	9360	9380	9350	373
571	20250103	100500	79155100	9370	9370	9370	9370	2
572	20250103	100400	79136360	9370	9370	9370	9370	1
573	20250103	100300	79126990	9370	9370	9370	9370	0
574	20250103	100200	79126990	9370	9370	9370	9370	220
575	20250103	100100	77065590	9370	9370	9370	9370	15
576	20250103	100000	76925040	9370	9370	9370	9370	0
577	20250103	095900	76925040	9370	9370	9370	9370	0
578	20250103	095800	76925040	9370	9370	9370	9370	2
579	20250103	095700	76906300	9360	9340	9370	9340	156
580	20250103	095600	75449180	9340	9360	9380	9340	1452
581	20250103	095500	61887360	9380	9340	9380	9340	957
582	20250103	095400	52938980	9340	9330	9340	9330	147
583	20250103	095300	51567450	9320	9310	9320	9310	436
584	20250103	095200	47505610	9310	9310	9310	9310	1
585	20250103	095100	47496300	9310	9300	9310	9300	195
586	20250103	095000	45682780	9300	9300	9300	9300	50
587	20250103	094900	45217780	9300	9280	9300	9280	22
588	20250103	094800	45013580	9300	9300	9300	9270	296
589	20250103	094700	42266760	9290	9310	9310	9290	44
590	20250103	094600	41857560	9310	9310	9310	9300	24
591	20250103	094500	41634220	9300	9300	9300	9300	28
592	20250103	094400	41373820	9300	9300	9300	9300	34
593	20250103	094300	41057620	9300	9300	9300	9300	26
594	20250103	094200	40815820	9290	9290	9290	9290	393
595	20250103	094100	37164850	9280	9280	9280	9280	0
596	20250103	094000	37164850	9280	9270	9280	9270	222
597	20250103	093900	35104720	9280	9270	9280	9270	222
598	20250103	093800	33046760	9270	9270	9270	9270	0
599	20250103	093700	33046760	9270	9270	9270	9270	0
600	20250103	093600	33046760	9270	9270	9270	9270	0
601	20250103	093500	33046760	9270	9270	9270	9270	2
602	20250103	093400	33028220	9270	9270	9270	9270	0
603	20250103	093300	33028220	9270	9270	9280	9270	22
604	20250103	093200	32824260	9280	9280	9280	9280	2
605	20250103	093100	32805700	9270	9270	9280	9270	316
606	20250103	093000	29874800	9270	9270	9270	9270	0
607	20250103	092900	29874800	9270	9270	9270	9270	14
608	20250103	092800	29745020	9280	9280	9280	9280	2
609	20250103	092700	29726460	9270	9270	9270	9270	192
610	20250103	092600	27946620	9270	9270	9270	9270	0
611	20250103	092500	27946620	9270	9270	9270	9270	0
612	20250103	092400	27946620	9270	9270	9270	9270	0
613	20250103	092300	27946620	9270	9270	9270	9270	47
614	20250103	092200	27510930	9250	9250	9250	9250	11
615	20250103	092100	27409180	9270	9270	9270	9270	0
616	20250103	092000	27409180	9270	9270	9270	9270	100
617	20250103	091900	26482180	9270	9260	9280	9260	212
618	20250103	091800	24518920	9270	9260	9270	9260	200
619	20250103	091700	22666020	9260	9260	9260	9260	0
620	20250103	091600	22666020	9260	9260	9260	9260	2
621	20250103	091500	22647500	9180	9200	9200	9180	46
622	20250103	091400	22224680	9260	9220	9260	9200	104
623	20250103	091300	21264500	9220	9180	9220	9180	20
624	20250103	091200	21080500	9220	9220	9220	9220	11
625	20250103	091100	20979080	9220	9220	9220	9220	0
626	20250103	091000	20979080	9220	9170	9220	9170	843
627	20250103	090900	13244330	9170	9170	9170	9170	0
628	20250103	090800	13244330	9170	9170	9170	9170	0
629	20250103	090700	13244330	9170	9170	9170	9170	0
630	20250103	090600	13244330	9170	9170	9170	9170	19
631	20250103	090500	13070100	9170	9170	9170	9170	0
632	20250103	090400	13070100	9170	9170	9170	9170	205
633	20250103	090300	11190250	9170	9090	9170	9090	539
634	20250103	090200	6282660	9090	9100	9100	9080	226
635	20250103	090100	4229540	9100	9100	9100	9100	0
636	20250103	090000	4229540	9100	9170	9170	9100	462