KissMeData/052330/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193500	141332760	8090	8090	8090	8090	274
3	20250106	193400	141332760	8090	8090	8090	8090	0
4	20250106	193300	141332760	8090	8090	8090	8090	0
5	20250106	193200	141332760	8090	8090	8090	8090	0
6	20250106	193100	141332760	8090	8090	8090	8090	0
7	20250106	193000	141332760	8090	8090	8090	8090	0
8	20250106	192900	141332760	8090	8090	8090	8090	0
9	20250106	192800	141332760	8090	8090	8090	8090	0
10	20250106	192700	141332760	8090	8090	8090	8090	0
11	20250106	192600	141332760	8090	8090	8090	8090	0
12	20250106	192500	141332760	8090	8090	8090	8090	0
13	20250106	192400	141332760	8090	8090	8090	8090	0
14	20250106	192300	141332760	8090	8090	8090	8090	0
15	20250106	192200	141332760	8090	8090	8090	8090	0
16	20250106	192100	141332760	8090	8090	8090	8090	0
17	20250106	192000	141332760	8090	8090	8090	8090	0
18	20250106	191900	141332760	8090	8090	8090	8090	0
19	20250106	191800	141332760	8090	8090	8090	8090	0
20	20250106	191700	141332760	8090	8090	8090	8090	0
21	20250106	191600	141332760	8090	8090	8090	8090	0
22	20250106	191500	141332760	8090	8090	8090	8090	0
23	20250106	191400	141332760	8090	8090	8090	8090	0
24	20250106	191300	141332760	8090	8090	8090	8090	0
25	20250106	191200	141332760	8090	8090	8090	8090	0
26	20250106	191100	141332760	8090	8090	8090	8090	0
27	20250106	191000	141332760	8090	8090	8090	8090	0
28	20250106	190900	141332760	8090	8090	8090	8090	0
29	20250106	190800	141332760	8090	8090	8090	8090	0
30	20250106	190700	141332760	8090	8090	8090	8090	0
31	20250106	190600	141332760	8090	8090	8090	8090	0
32	20250106	190500	141332760	8090	8090	8090	8090	274
33	20250106	190400	141332760	8090	8090	8090	8090	0
34	20250106	190300	141332760	8090	8090	8090	8090	0
35	20250106	190200	141332760	8090	8090	8090	8090	0
36	20250106	190100	141332760	8090	8090	8090	8090	0
37	20250106	190000	141332760	8090	8090	8090	8090	0
38	20250106	185900	141332760	8090	8090	8090	8090	0
39	20250106	185800	141332760	8090	8090	8090	8090	0
40	20250106	185700	141332760	8090	8090	8090	8090	0
41	20250106	185600	141332760	8090	8090	8090	8090	0
42	20250106	185500	141332760	8090	8090	8090	8090	0
43	20250106	185400	141332760	8090	8090	8090	8090	0
44	20250106	185300	141332760	8090	8090	8090	8090	0
45	20250106	185200	141332760	8090	8090	8090	8090	0
46	20250106	185100	141332760	8090	8090	8090	8090	0
47	20250106	185000	141332760	8090	8090	8090	8090	0
48	20250106	184900	141332760	8090	8090	8090	8090	0
49	20250106	184800	141332760	8090	8090	8090	8090	0
50	20250106	184700	141332760	8090	8090	8090	8090	0
51	20250106	184600	141332760	8090	8090	8090	8090	0
52	20250106	184500	141332760	8090	8090	8090	8090	0
53	20250106	184400	141332760	8090	8090	8090	8090	0
54	20250106	184300	141332760	8090	8090	8090	8090	0
55	20250106	184200	141332760	8090	8090	8090	8090	0
56	20250106	184100	141332760	8090	8090	8090	8090	0
57	20250106	184000	141332760	8090	8090	8090	8090	0
58	20250106	183900	141332760	8090	8090	8090	8090	0
59	20250106	183800	141332760	8090	8090	8090	8090	0
60	20250106	183700	141332760	8090	8090	8090	8090	0
61	20250106	183600	141332760	8090	8090	8090	8090	0
62	20250106	183500	141332760	8090	8090	8090	8090	274
63	20250106	183400	141332760	8090	8090	8090	8090	0
64	20250106	183300	141332760	8090	8090	8090	8090	0
65	20250106	183200	141332760	8090	8090	8090	8090	0
66	20250106	183100	141332760	8090	8090	8090	8090	0
67	20250106	183000	141332760	8090	8090	8090	8090	0
68	20250106	182900	141332760	8090	8090	8090	8090	0
69	20250106	182800	141332760	8090	8090	8090	8090	0
70	20250106	182700	141332760	8090	8090	8090	8090	0
71	20250106	182600	141332760	8090	8090	8090	8090	0
72	20250106	182500	141332760	8090	8090	8090	8090	0
73	20250106	182400	141332760	8090	8090	8090	8090	0
74	20250106	182300	141332760	8090	8090	8090	8090	0
75	20250106	182200	141332760	8090	8090	8090	8090	0
76	20250106	182100	141332760	8090	8090	8090	8090	0
77	20250106	182000	141332760	8090	8090	8090	8090	0
78	20250106	181900	141332760	8090	8090	8090	8090	0
79	20250106	181800	141332760	8090	8090	8090	8090	0
80	20250106	181700	141332760	8090	8090	8090	8090	0
81	20250106	181600	141332760	8090	8090	8090	8090	0
82	20250106	181500	141332760	8090	8090	8090	8090	0
83	20250106	181400	141332760	8090	8090	8090	8090	0
84	20250106	181300	141332760	8090	8090	8090	8090	0
85	20250106	181200	141332760	8090	8090	8090	8090	0
86	20250106	181100	141332760	8090	8090	8090	8090	0
87	20250106	181000	141332760	8090	8090	8090	8090	0
88	20250106	180900	141332760	8090	8090	8090	8090	0
89	20250106	180800	141332760	8090	8090	8090	8090	0
90	20250106	180700	141332760	8090	8090	8090	8090	0
91	20250106	180600	141332760	8090	8090	8090	8090	0
92	20250106	180500	141332760	8090	8090	8090	8090	274
93	20250106	180400	141332760	8090	8090	8090	8090	0
94	20250106	180300	141332760	8090	8090	8090	8090	0
95	20250106	180200	141332760	8090	8090	8090	8090	0
96	20250106	180100	141332760	8090	8090	8090	8090	0
97	20250106	180000	141332760	8090	8090	8090	8090	0
98	20250106	175900	141332760	8090	8090	8090	8090	0
99	20250106	175800	141332760	8090	8090	8090	8090	0
100	20250106	175700	141332760	8090	8090	8090	8090	0
101	20250106	175600	141332760	8090	8090	8090	8090	0
102	20250106	175500	141332760	8090	8090	8090	8090	0
103	20250106	175400	141332760	8090	8090	8090	8090	0
104	20250106	175300	141332760	8090	8090	8090	8090	0
105	20250106	175200	141332760	8090	8090	8090	8090	0
106	20250106	175100	141332760	8090	8090	8090	8090	0
107	20250106	175000	141332760	8090	8090	8090	8090	0
108	20250106	174900	141332760	8090	8090	8090	8090	0
109	20250106	174800	141332760	8090	8090	8090	8090	0
110	20250106	174700	141332760	8090	8090	8090	8090	0
111	20250106	174600	141332760	8090	8090	8090	8090	0
112	20250106	174500	141332760	8090	8090	8090	8090	0
113	20250106	174400	141332760	8090	8090	8090	8090	0
114	20250106	174300	141332760	8090	8090	8090	8090	0
115	20250106	174200	141332760	8090	8090	8090	8090	0
116	20250106	174100	141332760	8090	8090	8090	8090	0
117	20250106	174000	141332760	8090	8090	8090	8090	0
118	20250106	173900	141332760	8090	8090	8090	8090	0
119	20250106	173800	141332760	8090	8090	8090	8090	0
120	20250106	173700	141332760	8090	8090	8090	8090	0
121	20250106	173600	141332760	8090	8090	8090	8090	0
122	20250106	173500	141332760	8090	8090	8090	8090	274
123	20250106	173400	141332760	8090	8090	8090	8090	0
124	20250106	173300	141332760	8090	8090	8090	8090	0
125	20250106	173200	141332760	8090	8090	8090	8090	0
126	20250106	173100	141332760	8090	8090	8090	8090	0
127	20250106	173000	141332760	8090	8090	8090	8090	0
128	20250106	172900	141332760	8090	8090	8090	8090	0
129	20250106	172800	141332760	8090	8090	8090	8090	0
130	20250106	172700	141332760	8090	8090	8090	8090	0
131	20250106	172600	141332760	8090	8090	8090	8090	0
132	20250106	172500	141332760	8090	8090	8090	8090	0
133	20250106	172400	141332760	8090	8090	8090	8090	0
134	20250106	172300	141332760	8090	8090	8090	8090	0
135	20250106	172200	141332760	8090	8090	8090	8090	0
136	20250106	172100	141332760	8090	8090	8090	8090	0
137	20250106	172000	141332760	8090	8090	8090	8090	0
138	20250106	171900	141332760	8090	8090	8090	8090	0
139	20250106	171800	141332760	8090	8090	8090	8090	0
140	20250106	171700	141332760	8090	8090	8090	8090	0
141	20250106	171600	141332760	8090	8090	8090	8090	0
142	20250106	171500	141332760	8090	8090	8090	8090	0
143	20250106	171400	141332760	8090	8090	8090	8090	0
144	20250106	171300	141332760	8090	8090	8090	8090	0
145	20250106	171200	141332760	8090	8090	8090	8090	0
146	20250106	171100	141332760	8090	8090	8090	8090	0
147	20250106	171000	141332760	8090	8090	8090	8090	0
148	20250106	170900	141332760	8090	8090	8090	8090	0
149	20250106	170800	141332760	8090	8090	8090	8090	0
150	20250106	170700	141332760	8090	8090	8090	8090	0
151	20250106	170600	141332760	8090	8090	8090	8090	0
152	20250106	170500	141332760	8090	8090	8090	8090	274
153	20250106	170400	141332760	8090	8090	8090	8090	0
154	20250106	170300	141332760	8090	8090	8090	8090	0
155	20250106	170200	141332760	8090	8090	8090	8090	0
156	20250106	170100	141332760	8090	8090	8090	8090	0
157	20250106	170000	141332760	8090	8090	8090	8090	0
158	20250106	165900	141332760	8090	8090	8090	8090	0
159	20250106	165800	141332760	8090	8090	8090	8090	0
160	20250106	165700	141332760	8090	8090	8090	8090	0
161	20250106	165600	141332760	8090	8090	8090	8090	0
162	20250106	165500	141332760	8090	8090	8090	8090	0
163	20250106	165400	141332760	8090	8090	8090	8090	0
164	20250106	165300	141332760	8090	8090	8090	8090	0
165	20250106	165200	141332760	8090	8090	8090	8090	0
166	20250106	165100	141332760	8090	8090	8090	8090	0
167	20250106	165000	141332760	8090	8090	8090	8090	0
168	20250106	164900	141332760	8090	8090	8090	8090	0
169	20250106	164800	141332760	8090	8090	8090	8090	0
170	20250106	164700	141332760	8090	8090	8090	8090	0
171	20250106	164600	141332760	8090	8090	8090	8090	0
172	20250106	164500	141332760	8090	8090	8090	8090	0
173	20250106	164400	141332760	8090	8090	8090	8090	0
174	20250106	164300	141332760	8090	8090	8090	8090	0
175	20250106	164200	141332760	8090	8090	8090	8090	0
176	20250106	164100	141332760	8090	8090	8090	8090	0
177	20250106	164000	141332760	8090	8090	8090	8090	0
178	20250106	163900	141332760	8090	8090	8090	8090	0
179	20250106	163800	141332760	8090	8090	8090	8090	0
180	20250106	163700	141332760	8090	8090	8090	8090	0
181	20250106	163600	141332760	8090	8090	8090	8090	0
182	20250106	163500	141332760	8090	8090	8090	8090	274
183	20250106	163400	141332760	8090	8090	8090	8090	0
184	20250106	163300	141332760	8090	8090	8090	8090	0
185	20250106	163200	141332760	8090	8090	8090	8090	0
186	20250106	163100	141332760	8090	8090	8090	8090	0
187	20250106	163000	141332760	8090	8090	8090	8090	0
188	20250106	162900	141332760	8090	8090	8090	8090	0
189	20250106	162800	141332760	8090	8090	8090	8090	0
190	20250106	162700	141332760	8090	8090	8090	8090	0
191	20250106	162600	141332760	8090	8090	8090	8090	0
192	20250106	162500	141332760	8090	8090	8090	8090	0
193	20250106	162400	141332760	8090	8090	8090	8090	0
194	20250106	162300	141332760	8090	8090	8090	8090	0
195	20250106	162200	141332760	8090	8090	8090	8090	0
196	20250106	162100	141332760	8090	8090	8090	8090	0
197	20250106	162000	141332760	8090	8090	8090	8090	0
198	20250106	161900	141332760	8090	8090	8090	8090	0
199	20250106	161800	141332760	8090	8090	8090	8090	0
200	20250106	161700	141332760	8090	8090	8090	8090	0
201	20250106	161600	141332760	8090	8090	8090	8090	0
202	20250106	161500	141332760	8090	8090	8090	8090	0
203	20250106	161400	141332760	8090	8090	8090	8090	0
204	20250106	161300	141332760	8090	8090	8090	8090	0
205	20250106	161200	141332760	8090	8090	8090	8090	0
206	20250106	161100	141332760	8090	8090	8090	8090	0
207	20250106	161000	141332760	8090	8090	8090	8090	0
208	20250106	160900	141332760	8090	8090	8090	8090	0
209	20250106	160800	141332760	8090	8090	8090	8090	0
210	20250106	160700	141332760	8090	8090	8090	8090	0
211	20250106	160600	141332760	8090	8090	8090	8090	0
212	20250106	160500	141332760	8090	8090	8090	8090	274
213	20250106	160400	141332760	8090	8090	8090	8090	0
214	20250106	160300	141332760	8090	8090	8090	8090	0
215	20250106	160200	141332760	8090	8090	8090	8090	0
216	20250106	160100	141332760	8090	8090	8090	8090	0
217	20250106	160000	141332760	8090	8090	8090	8090	0
218	20250106	155900	141332760	8090	8090	8090	8090	0
219	20250106	155800	141332760	8090	8090	8090	8090	0
220	20250106	155700	141332760	8090	8090	8090	8090	0
221	20250106	155600	141332760	8090	8090	8090	8090	0
222	20250106	155500	141332760	8090	8090	8090	8090	0
223	20250106	155400	141332760	8090	8090	8090	8090	0
224	20250106	155300	141332760	8090	8090	8090	8090	0
225	20250106	155200	141332760	8090	8090	8090	8090	0
226	20250106	155100	141332760	8090	8090	8090	8090	0
227	20250106	155000	141332760	8090	8090	8090	8090	0
228	20250106	154900	141332760	8090	8090	8090	8090	0
229	20250106	154800	141332760	8090	8090	8090	8090	0
230	20250106	154700	141332760	8090	8090	8090	8090	0
231	20250106	154600	141332760	8090	8090	8090	8090	0
232	20250106	154500	141332760	8090	8090	8090	8090	0
233	20250106	154400	141332760	8090	8090	8090	8090	0
234	20250106	154300	141332760	8090	8090	8090	8090	0
235	20250106	154200	141332760	8090	8090	8090	8090	0
236	20250106	154100	141332760	8090	8090	8090	8090	0
237	20250106	154000	141332760	8090	8090	8090	8090	0
238	20250106	153900	141332760	8090	8090	8090	8090	0
239	20250106	153800	141332760	8090	8090	8090	8090	0
240	20250106	153700	141332760	8090	8090	8090	8090	0
241	20250106	153600	141332760	8090	8090	8090	8090	0
242	20250106	153500	141332760	8090	8090	8090	8090	274
243	20250106	153400	141332760	8090	8090	8090	8090	0
244	20250106	153300	141332760	8090	8090	8090	8090	0
245	20250106	153200	141332760	8090	8090	8090	8090	0
246	20250106	153100	141332760	8090	8090	8090	8090	0
247	20250106	153000	141332760	8090	8090	8090	8090	274
248	20250106	152900	139116100	8060	8060	8060	8060	0
249	20250106	152800	139116100	8060	8060	8060	8060	0
250	20250106	152700	139116100	8060	8060	8060	8060	0
251	20250106	152600	139116100	8060	8060	8060	8060	0
252	20250106	152500	139116100	8060	8060	8060	8060	0
253	20250106	152400	139116100	8060	8060	8060	8060	0
254	20250106	152300	139116100	8060	8060	8060	8060	0
255	20250106	152200	139116100	8060	8060	8060	8060	0
256	20250106	152100	139116100	8060	8060	8060	8060	0
257	20250106	152000	139116100	8060	8060	8060	8060	0
258	20250106	151900	139116100	8060	8060	8060	8060	0
259	20250106	151800	139116100	8060	8060	8060	8060	0
260	20250106	151700	139116100	8060	8060	8060	8060	0
261	20250106	151600	139116100	8060	8060	8060	8060	0
262	20250106	151500	139116100	8060	8060	8060	8060	0
263	20250106	151400	139116100	8060	8060	8060	8060	0
264	20250106	151300	139116100	8060	8050	8060	8050	10
265	20250106	151200	139035530	8020	8020	8020	8020	0
266	20250106	151100	139035530	8020	8020	8020	8020	0
267	20250106	151000	139035530	8020	8020	8020	8020	0
268	20250106	150900	139035530	8020	8020	8020	8020	0
269	20250106	150800	139035530	8020	8020	8020	8020	334
270	20250106	150700	136356850	8020	8020	8020	8020	0
271	20250106	150600	136356850	8020	8020	8020	8010	155
272	20250106	150500	135113850	8070	8070	8070	8070	0
273	20250106	150400	135113850	8070	8070	8070	8070	0
274	20250106	150300	135113850	8070	8070	8070	8070	0
275	20250106	150200	135113850	8070	8070	8070	8070	18
276	20250106	150100	134968590	8030	8030	8030	8030	0
277	20250106	150000	134968590	8030	8030	8030	8030	0
278	20250106	145900	134968590	8030	8030	8030	8030	0
279	20250106	145800	134968590	8030	8030	8030	8030	0
280	20250106	145700	134968590	8030	8030	8030	8030	0
281	20250106	145600	134968590	8030	8030	8030	8030	0
282	20250106	145500	134968590	8030	8030	8030	8030	6
283	20250106	145400	134920410	8030	8030	8030	8030	0
284	20250106	145300	134920410	8030	8030	8030	8030	0
285	20250106	145200	134920410	8030	8030	8030	8030	0
286	20250106	145100	134920410	8030	8030	8030	8030	0
287	20250106	145000	134920410	8030	8030	8030	8030	0
288	20250106	144900	134920410	8030	8030	8030	8030	0
289	20250106	144800	134920410	8030	8030	8030	8030	0
290	20250106	144700	134920410	8030	8030	8030	8030	0
291	20250106	144600	134920410	8030	8030	8030	8030	0
292	20250106	144500	134920410	8030	8030	8030	8030	193
293	20250106	144400	133370620	8030	8030	8030	8030	0
294	20250106	144300	133370620	8030	8030	8030	8030	0
295	20250106	144200	133370620	8030	8030	8030	8030	0
296	20250106	144100	133370620	8030	8030	8030	8030	0
297	20250106	144000	133370620	8030	8030	8030	8030	11
298	20250106	143900	133282290	8100	8100	8100	8100	0
299	20250106	143800	133282290	8100	8100	8100	8100	0
300	20250106	143700	133282290	8100	8100	8100	8100	0
301	20250106	143600	133282290	8100	8100	8100	8100	0
302	20250106	143500	133282290	8100	8100	8100	8100	0
303	20250106	143400	133282290	8100	8100	8100	8100	0
304	20250106	143300	133282290	8100	8100	8100	8100	0
305	20250106	143200	133282290	8100	8100	8100	8100	0
306	20250106	143100	133282290	8100	8100	8100	8100	0
307	20250106	143000	133282290	8100	8100	8100	8100	0
308	20250106	142900	133282290	8100	8100	8100	8100	0
309	20250106	142800	133282290	8100	8100	8100	8100	0
310	20250106	142700	133282290	8100	8100	8100	8100	0
311	20250106	142600	133282290	8100	8100	8100	8100	0
312	20250106	142500	133282290	8100	8100	8100	8100	0
313	20250106	142400	133282290	8100	8100	8100	8100	0
314	20250106	142300	133282290	8100	8100	8100	8100	0
315	20250106	142200	133282290	8100	8100	8100	8100	0
316	20250106	142100	133282290	8100	8100	8100	8100	0
317	20250106	142000	133282290	8100	8100	8100	8100	0
318	20250106	141900	133282290	8100	8100	8100	8100	0
319	20250106	141800	133282290	8100	8100	8100	8100	0
320	20250106	141700	133282290	8100	8100	8100	8100	0
321	20250106	141600	133282290	8100	8030	8100	8030	3800
322	20250106	141500	102588150	8010	8010	8010	8010	0
323	20250106	141400	102588150	8010	8010	8010	8010	0
324	20250106	141300	102588150	8010	8010	8010	8010	0
325	20250106	141200	102588150	8010	8010	8010	8010	0
326	20250106	141100	102588150	8010	8010	8010	8010	0
327	20250106	141000	102588150	8010	8010	8010	8010	0
328	20250106	140900	102588150	8010	8010	8010	8010	0
329	20250106	140800	102588150	8010	8010	8010	8010	0
330	20250106	140700	102588150	8010	8010	8010	8010	0
331	20250106	140600	102588150	8010	8010	8010	8010	0
332	20250106	140500	102588150	8010	8010	8010	8010	0
333	20250106	140400	102588150	8010	8010	8010	8010	0
334	20250106	140300	102588150	8010	8010	8010	8010	0
335	20250106	140200	102588150	8010	8010	8010	8010	0
336	20250106	140100	102588150	8010	8010	8010	8010	0
337	20250106	140000	102588150	8010	8010	8010	8010	0
338	20250106	135900	102588150	8010	8010	8010	8010	0
339	20250106	135800	102588150	8010	8010	8010	8010	0
340	20250106	135700	102588150	8010	8010	8010	8010	0
341	20250106	135600	102588150	8010	8010	8010	8010	1
342	20250106	135500	102580140	8010	8010	8010	8010	0
343	20250106	135400	102580140	8010	8010	8010	8010	0
344	20250106	135300	102580140	8010	8010	8010	8010	0
345	20250106	135200	102580140	8010	8010	8010	8010	0
346	20250106	135100	102580140	8010	8010	8010	8010	0
347	20250106	135000	102580140	8010	8010	8010	8010	197
348	20250106	134900	101002170	8010	8010	8010	8010	0
349	20250106	134800	101002170	8010	8010	8010	8010	0
350	20250106	134700	101002170	8010	8010	8010	8010	0
351	20250106	134600	101002170	8010	8010	8010	8010	0
352	20250106	134500	101002170	8010	8010	8010	8010	0
353	20250106	134400	101002170	8010	8010	8010	8010	0
354	20250106	134300	101002170	8010	8010	8010	8010	0
355	20250106	134200	101002170	8010	8010	8010	8010	0
356	20250106	134100	101002170	8010	8010	8010	8010	1
357	20250106	134000	100994160	8020	8020	8020	8020	0
358	20250106	133900	100994160	8020	8020	8020	8020	0
359	20250106	133800	100994160	8020	8020	8020	8020	0
360	20250106	133700	100994160	8020	8020	8020	8020	0
361	20250106	133600	100994160	8020	8020	8020	8020	0
362	20250106	133500	100994160	8020	8020	8020	8020	0
363	20250106	133400	100994160	8020	8020	8020	8020	0
364	20250106	133300	100994160	8020	8010	8020	8010	864
365	20250106	133200	94068070	8010	8010	8010	8010	0
366	20250106	133100	94068070	8010	8010	8010	8010	0
367	20250106	133000	94068070	8010	8010	8010	8010	0
368	20250106	132900	94068070	8010	8010	8010	8010	0
369	20250106	132800	94068070	8010	8010	8010	8010	3
370	20250106	132700	94044040	8000	8000	8000	8000	0
371	20250106	132600	94044040	8000	8000	8000	8000	0
372	20250106	132500	94044040	8000	8000	8000	8000	0
373	20250106	132400	94044040	8000	8000	8000	8000	0
374	20250106	132300	94044040	8000	8000	8000	8000	0
375	20250106	132200	94044040	8000	8000	8000	8000	12
376	20250106	132100	93948040	8000	8000	8000	8000	0
377	20250106	132000	93948040	8000	7990	8000	7990	291
378	20250106	131900	91622350	8000	8000	8000	8000	0
379	20250106	131800	91622350	8000	8000	8000	8000	0
380	20250106	131700	91622350	8000	8000	8000	8000	0
381	20250106	131600	91622350	8000	8000	8000	8000	0
382	20250106	131500	91622350	8000	8000	8000	8000	0
383	20250106	131400	91622350	8000	8000	8000	8000	0
384	20250106	131300	91622350	8000	8000	8000	8000	0
385	20250106	131200	91622350	8000	8000	8000	8000	0
386	20250106	131100	91622350	8000	8000	8000	8000	0
387	20250106	131000	91622350	8000	8000	8000	8000	0
388	20250106	130900	91622350	8000	8000	8000	8000	315
389	20250106	130800	89102350	7980	7980	7980	7980	0
390	20250106	130700	89102350	7980	7980	7980	7980	14
391	20250106	130600	88990630	8000	8000	8000	8000	0
392	20250106	130500	88990630	8000	8000	8000	8000	0
393	20250106	130400	88990630	8000	8000	8000	8000	0
394	20250106	130300	88990630	8000	8000	8000	8000	0
395	20250106	130200	88990630	8000	8000	8000	8000	0
396	20250106	130100	88990630	8000	8000	8000	8000	0
397	20250106	130000	88990630	8000	8000	8000	8000	20
398	20250106	125900	88830630	8000	8000	8000	8000	0
399	20250106	125800	88830630	8000	8000	8000	8000	0
400	20250106	125700	88830630	8000	8000	8000	8000	0
401	20250106	125600	88830630	8000	8000	8000	8000	62
402	20250106	125500	88334630	8010	8010	8010	8010	0
403	20250106	125400	88334630	8010	8010	8010	8010	0
404	20250106	125300	88334630	8010	8010	8010	8010	0
405	20250106	125200	88334630	8010	8010	8010	8010	0
406	20250106	125100	88334630	8010	8010	8010	8010	0
407	20250106	125000	88334630	8010	8010	8010	8010	0
408	20250106	124900	88334630	8010	8010	8010	8010	0
409	20250106	124800	88334630	8010	8010	8010	8010	0
410	20250106	124700	88334630	8010	8010	8010	8010	0
411	20250106	124600	88334630	8010	7990	8010	7990	2500
412	20250106	124500	68333260	7990	7990	7990	7990	10
413	20250106	124400	68253360	7990	7990	7990	7990	0
414	20250106	124300	68253360	7990	7990	7990	7990	0
415	20250106	124200	68253360	7990	7990	7990	7990	0
416	20250106	124100	68253360	7990	7990	7990	7990	0
417	20250106	124000	68253360	7990	7990	7990	7990	0
418	20250106	123900	68253360	7990	7990	7990	7990	0
419	20250106	123800	68253360	7990	7990	7990	7990	0
420	20250106	123700	68253360	7990	7990	7990	7990	0
421	20250106	123600	68253360	7990	7990	7990	7990	0
422	20250106	123500	68253360	7990	7990	7990	7990	0
423	20250106	123400	68253360	7990	7990	7990	7990	0
424	20250106	123300	68253360	7990	7990	7990	7990	0
425	20250106	123200	68253360	7990	7990	7990	7990	0
426	20250106	123100	68253360	7990	7990	7990	7990	0
427	20250106	123000	68253360	7990	7990	7990	7990	0
428	20250106	122900	68253360	7990	7990	7990	7990	0
429	20250106	122800	68253360	7990	7990	7990	7990	0
430	20250106	122700	68253360	7990	7990	7990	7990	0
431	20250106	122600	68253360	7990	7990	7990	7990	0
432	20250106	122500	68253360	7990	7990	7990	7990	0
433	20250106	122400	68253360	7990	7990	7990	7990	0
434	20250106	122300	68253360	7990	7990	7990	7990	0
435	20250106	122200	68253360	7990	7990	7990	7990	0
436	20250106	122100	68253360	7990	7990	7990	7990	0
437	20250106	122000	68253360	7990	7990	7990	7990	0
438	20250106	121900	68253360	7990	7990	7990	7990	0
439	20250106	121800	68253360	7990	7990	7990	7990	0
440	20250106	121700	68253360	7990	7990	7990	7990	0
441	20250106	121600	68253360	7990	7990	7990	7990	0
442	20250106	121500	68253360	7990	7990	7990	7990	0
443	20250106	121400	68253360	7990	7990	7990	7990	0
444	20250106	121300	68253360	7990	7990	7990	7990	0
445	20250106	121200	68253360	7990	7990	7990	7990	0
446	20250106	121100	68253360	7990	7990	7990	7990	0
447	20250106	121000	68253360	7990	7990	7990	7990	0
448	20250106	120900	68253360	7990	7990	7990	7990	0
449	20250106	120800	68253360	7990	7990	7990	7990	21
450	20250106	120700	68085570	7990	7990	7990	7990	0
451	20250106	120600	68085570	7990	7990	7990	7990	0
452	20250106	120500	68085570	7990	7990	7990	7990	0
453	20250106	120400	68085570	7990	7990	7990	7990	0
454	20250106	120300	68085570	7990	7990	7990	7990	0
455	20250106	120200	68085570	7990	7990	7990	7990	0
456	20250106	120100	68085570	7990	7990	7990	7990	0
457	20250106	120000	68085570	7990	7990	7990	7990	0
458	20250106	115900	68085570	7990	7990	7990	7990	0
459	20250106	115800	68085570	7990	7990	7990	7990	0
460	20250106	115700	68085570	7990	7990	7990	7990	0
461	20250106	115600	68085570	7990	7990	7990	7990	0
462	20250106	115500	68085570	7990	7990	7990	7990	0
463	20250106	115400	68085570	7990	7990	7990	7990	0
464	20250106	115300	68085570	7990	7990	7990	7990	0
465	20250106	115200	68085570	7990	7990	7990	7990	212
466	20250106	115100	66391690	7970	7970	7970	7970	2728
467	20250106	115000	44649530	7990	7990	7990	7990	0
468	20250106	114900	44649530	7990	7990	7990	7990	0
469	20250106	114800	44649530	7990	7990	7990	7990	0
470	20250106	114700	44649530	7990	7990	7990	7990	0
471	20250106	114600	44649530	7990	7990	7990	7990	0
472	20250106	114500	44649530	7990	7990	7990	7970	31
473	20250106	114400	44401880	7970	7970	7970	7970	0
474	20250106	114300	44401880	7970	7970	7970	7970	0
475	20250106	114200	44401880	7970	7970	7970	7970	0
476	20250106	114100	44401880	7970	7970	7970	7970	0
477	20250106	114000	44401880	7970	7970	7970	7970	0
478	20250106	113900	44401880	7970	7970	7970	7970	2
479	20250106	113800	44385940	7970	7970	7970	7970	0
480	20250106	113700	44385940	7970	7970	7970	7970	0
481	20250106	113600	44385940	7970	7970	7970	7970	0
482	20250106	113500	44385940	7970	7970	7970	7970	0
483	20250106	113400	44385940	7970	7970	7970	7970	0
484	20250106	113300	44385940	7970	7970	7970	7970	0
485	20250106	113200	44385940	7970	7970	7970	7970	0
486	20250106	113100	44385940	7970	7970	7970	7970	0
487	20250106	113000	44385940	7970	7970	7970	7970	0
488	20250106	112900	44385940	7970	7970	7970	7970	0
489	20250106	112800	44385940	7970	7970	7970	7970	0
490	20250106	112700	44385940	7970	7970	7970	7970	0
491	20250106	112600	44385940	7970	7970	7970	7970	0
492	20250106	112500	44385940	7970	7970	7970	7970	0
493	20250106	112400	44385940	7970	7970	7970	7970	0
494	20250106	112300	44385940	7970	7970	7970	7970	0
495	20250106	112200	44385940	7970	7970	7970	7970	0
496	20250106	112100	44385940	7970	7970	7970	7970	0
497	20250106	112000	44385940	7970	7970	7970	7970	0
498	20250106	111900	44385940	7970	7970	7970	7970	0
499	20250106	111800	44385940	7970	7970	7970	7970	0
500	20250106	111700	44385940	7970	7970	7970	7970	0
501	20250106	111600	44385940	7970	7970	7970	7970	0
502	20250106	111500	44385940	7970	7970	7970	7970	0
503	20250106	111400	44385940	7970	7970	7970	7970	0
504	20250106	111300	44385940	7970	7970	7970	7970	1303
505	20250106	111200	34001030	7970	7970	7970	7970	0
506	20250106	111100	34001030	7970	7970	7970	7970	0
507	20250106	111000	34001030	7970	7970	7970	7970	0
508	20250106	110900	34001030	7970	7970	7970	7970	0
509	20250106	110800	34001030	7970	7970	7970	7970	0
510	20250106	110700	34001030	7970	7970	7970	7970	0
511	20250106	110600	34001030	7970	7970	7970	7970	49
512	20250106	110500	33610500	7970	8000	8000	7970	705
513	20250106	110400	27990500	7970	7970	7970	7970	0
514	20250106	110300	27990500	7970	7970	7970	7970	0
515	20250106	110200	27990500	7970	7970	7970	7970	0
516	20250106	110100	27990500	7970	7970	7970	7970	0
517	20250106	110000	27990500	7970	7970	7970	7970	0
518	20250106	105900	27990500	7970	7970	7970	7970	0
519	20250106	105800	27990500	7970	7970	7970	7970	0
520	20250106	105700	27990500	7970	7970	7970	7970	0
521	20250106	105600	27990500	7970	7970	7970	7970	0
522	20250106	105500	27990500	7970	7970	7970	7970	0
523	20250106	105400	27990500	7970	7970	7970	7970	0
524	20250106	105300	27990500	7970	7970	7980	7970	571
525	20250106	105200	23437510	7960	7970	7970	7960	1142
526	20250106	105100	14336190	7960	7960	7960	7960	0
527	20250106	105000	14336190	7960	7960	7960	7960	0
528	20250106	104900	14336190	7960	7960	7960	7960	0
529	20250106	104800	14336190	7960	7960	7960	7960	0
530	20250106	104700	14336190	7960	7960	7960	7960	0
531	20250106	104600	14336190	7960	7960	7960	7960	259
532	20250106	104500	12274550	7960	7960	7960	7960	0
533	20250106	104400	12274550	7960	7960	7960	7960	0
534	20250106	104300	12274550	7960	7960	7960	7960	0
535	20250106	104200	12274550	7960	7960	7960	7960	0
536	20250106	104100	12274550	7960	7960	7960	7960	0
537	20250106	104000	12274550	7960	7960	7960	7960	0
538	20250106	103900	12274550	7960	7960	7960	7960	0
539	20250106	103800	12274550	7960	7960	7960	7960	0
540	20250106	103700	12274550	7960	7960	7960	7960	0
541	20250106	103600	12274550	7960	7960	7960	7960	0
542	20250106	103500	12274550	7960	7960	7960	7960	0
543	20250106	103400	12274550	7960	7960	7960	7960	0
544	20250106	103300	12274550	7960	7960	7960	7960	0
545	20250106	103200	12274550	7960	7960	7960	7960	0
546	20250106	103100	12274550	7960	7960	7960	7960	0
547	20250106	103000	12274550	7960	7960	7960	7960	0
548	20250106	102900	12274550	7960	7960	7960	7960	0
549	20250106	102800	12274550	7960	7960	7960	7960	0
550	20250106	102700	12274550	7960	7960	7960	7960	0
551	20250106	102600	12274550	7960	7960	7960	7960	0
552	20250106	102500	12274550	7960	7960	7960	7960	17
553	20250106	102400	12139230	7950	7950	7950	7950	0
554	20250106	102300	12139230	7950	7950	7950	7950	0
555	20250106	102200	12139230	7950	7950	7950	7950	0
556	20250106	102100	12139230	7950	7950	7950	7950	0
557	20250106	102000	12139230	7950	7950	7950	7950	0
558	20250106	101900	12139230	7950	7950	7950	7950	0
559	20250106	101800	12139230	7950	7950	7950	7950	0
560	20250106	101700	12139230	7950	7950	7950	7950	0
561	20250106	101600	12139230	7950	7950	7950	7950	0
562	20250106	101500	12139230	7950	7950	7950	7950	0
563	20250106	101400	12139230	7950	7950	7950	7950	0
564	20250106	101300	12139230	7950	7950	7950	7950	0
565	20250106	101200	12139230	7950	7950	7950	7950	0
566	20250106	101100	12139230	7950	7950	7950	7950	0
567	20250106	101000	12139230	7950	7950	7950	7950	0
568	20250106	100900	12139230	7950	7950	7950	7950	0
569	20250106	100800	12139230	7950	7950	7950	7950	0
570	20250106	100700	12139230	7950	7950	7950	7950	0
571	20250106	100600	12139230	7950	7950	7950	7950	0
572	20250106	100500	12139230	7950	7950	7950	7950	21
573	20250106	100400	11972280	7960	7960	7960	7960	0
574	20250106	100300	11972280	7960	7960	7960	7960	0
575	20250106	100200	11972280	7960	7960	7960	7960	0
576	20250106	100100	11972280	7960	7960	7960	7960	0
577	20250106	100000	11972280	7960	7960	7960	7960	0
578	20250106	095900	11972280	7960	7960	7960	7960	15
579	20250106	095800	11852880	7960	7960	7960	7960	0
580	20250106	095700	11852880	7960	7960	7960	7960	0
581	20250106	095600	11852880	7960	7960	7960	7960	353
582	20250106	095500	9043000	7950	7960	7960	7940	660
583	20250106	095400	3795420	7960	7960	7960	7960	0
584	20250106	095300	3795420	7960	7960	7960	7960	0
585	20250106	095200	3795420	7960	7960	7960	7960	0
586	20250106	095100	3795420	7960	7960	7960	7960	0
587	20250106	095000	3795420	7960	7960	7960	7960	0
588	20250106	094900	3795420	7960	7960	7960	7960	0
589	20250106	094800	3795420	7960	7960	7960	7960	1
590	20250106	094700	3787460	7940	7940	7940	7940	0
591	20250106	094600	3787460	7940	7940	7940	7940	0
592	20250106	094500	3787460	7940	7940	7940	7940	0
593	20250106	094400	3787460	7940	7940	7940	7940	0
594	20250106	094300	3787460	7940	7940	7940	7940	0
595	20250106	094200	3787460	7940	7940	7940	7940	0
596	20250106	094100	3787460	7940	7940	7940	7940	0
597	20250106	094000	3787460	7940	7940	7940	7940	0
598	20250106	093900	3787460	7940	7940	7940	7940	36
599	20250106	093800	3501620	7960	7960	7960	7960	0
600	20250106	093700	3501620	7960	7960	7960	7960	0
601	20250106	093600	3501620	7960	7960	7960	7960	0
602	20250106	093500	3501620	7960	7960	7960	7960	0
603	20250106	093400	3501620	7960	7960	7960	7960	1
604	20250106	093300	3493660	7960	8020	8020	7960	303
605	20250106	093200	1063780	8030	8030	8030	8030	0
606	20250106	093100	1063780	8030	8030	8030	8030	0
607	20250106	093000	1063780	8030	8030	8030	8030	0
608	20250106	092900	1063780	8030	8030	8030	8030	0
609	20250106	092800	1063780	8030	8030	8030	8030	0
610	20250106	092700	1063780	8030	8030	8030	8030	0
611	20250106	092600	1063780	8030	8030	8030	8030	0
612	20250106	092500	1063780	8030	8030	8030	8030	0
613	20250106	092400	1063780	8030	8030	8030	8030	0
614	20250106	092300	1063780	8030	8030	8030	8030	0
615	20250106	092200	1063780	8030	8030	8030	8030	0
616	20250106	092100	1063780	8030	8030	8030	8030	0
617	20250106	092000	1063780	8030	8030	8030	8030	0
618	20250106	091900	1063780	8030	8030	8030	8030	0
619	20250106	091800	1063780	8030	8030	8030	8030	0
620	20250106	091700	1063780	8030	8030	8030	8030	0
621	20250106	091600	1063780	8030	8030	8030	8030	0
622	20250106	091500	1063780	8030	8030	8030	8030	0
623	20250106	091400	1063780	8030	8030	8030	8030	0
624	20250106	091300	1063780	8030	8030	8030	8030	0
625	20250106	091200	1063780	8030	8030	8030	8030	0
626	20250106	091100	1063780	8030	7990	8030	7990	60
627	20250106	091000	583310	7960	7960	7960	7960	0
628	20250106	090900	583310	7960	7960	7960	7960	0
629	20250106	090800	583310	7960	7960	7960	7960	0
630	20250106	090700	583310	7960	7960	7960	7960	0
631	20250106	090600	583310	7960	7960	7960	7960	11
632	20250106	090500	495750	7960	7960	7960	7960	0
633	20250106	090400	495750	7960	7980	7980	7960	7
634	20250106	090300	440000	8000	8000	8000	8000	0
635	20250106	090200	440000	8000	8000	8000	8000	0
636	20250106	090100	440000	8000	8000	8000	8000	0
637	20250106	090000	440000	8000	8000	8000	8000	55