KissMeData/080160/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195500	231518860	9850	9850	9850	9850	539
3	20250103	195400	231518860	9850	9850	9850	9850	0
4	20250103	195300	231518860	9850	9850	9850	9850	0
5	20250103	195200	231518860	9850	9850	9850	9850	0
6	20250103	195100	231518860	9850	9850	9850	9850	0
7	20250103	195000	231518860	9850	9850	9850	9850	0
8	20250103	194900	231518860	9850	9850	9850	9850	0
9	20250103	194800	231518860	9850	9850	9850	9850	0
10	20250103	194700	231518860	9850	9850	9850	9850	0
11	20250103	194600	231518860	9850	9850	9850	9850	0
12	20250103	194500	231518860	9850	9850	9850	9850	0
13	20250103	194400	231518860	9850	9850	9850	9850	0
14	20250103	194300	231518860	9850	9850	9850	9850	0
15	20250103	194200	231518860	9850	9850	9850	9850	0
16	20250103	194100	231518860	9850	9850	9850	9850	0
17	20250103	194000	231518860	9850	9850	9850	9850	0
18	20250103	193900	231518860	9850	9850	9850	9850	0
19	20250103	193800	231518860	9850	9850	9850	9850	0
20	20250103	193700	231518860	9850	9850	9850	9850	0
21	20250103	193600	231518860	9850	9850	9850	9850	0
22	20250103	193500	231518860	9850	9850	9850	9850	0
23	20250103	193400	231518860	9850	9850	9850	9850	0
24	20250103	193300	231518860	9850	9850	9850	9850	0
25	20250103	193200	231518860	9850	9850	9850	9850	0
26	20250103	193100	231518860	9850	9850	9850	9850	0
27	20250103	193000	231518860	9850	9850	9850	9850	0
28	20250103	192900	231518860	9850	9850	9850	9850	0
29	20250103	192800	231518860	9850	9850	9850	9850	0
30	20250103	192700	231518860	9850	9850	9850	9850	0
31	20250103	192600	231518860	9850	9850	9850	9850	0
32	20250103	192500	231518860	9850	9850	9850	9850	539
33	20250103	192400	231518860	9850	9850	9850	9850	0
34	20250103	192300	231518860	9850	9850	9850	9850	0
35	20250103	192200	231518860	9850	9850	9850	9850	0
36	20250103	192100	231518860	9850	9850	9850	9850	0
37	20250103	192000	231518860	9850	9850	9850	9850	0
38	20250103	191900	231518860	9850	9850	9850	9850	0
39	20250103	191800	231518860	9850	9850	9850	9850	0
40	20250103	191700	231518860	9850	9850	9850	9850	0
41	20250103	191600	231518860	9850	9850	9850	9850	0
42	20250103	191500	231518860	9850	9850	9850	9850	0
43	20250103	191400	231518860	9850	9850	9850	9850	0
44	20250103	191300	231518860	9850	9850	9850	9850	0
45	20250103	191200	231518860	9850	9850	9850	9850	0
46	20250103	191100	231518860	9850	9850	9850	9850	0
47	20250103	191000	231518860	9850	9850	9850	9850	0
48	20250103	190900	231518860	9850	9850	9850	9850	0
49	20250103	190800	231518860	9850	9850	9850	9850	0
50	20250103	190700	231518860	9850	9850	9850	9850	0
51	20250103	190600	231518860	9850	9850	9850	9850	0
52	20250103	190500	231518860	9850	9850	9850	9850	0
53	20250103	190400	231518860	9850	9850	9850	9850	0
54	20250103	190300	231518860	9850	9850	9850	9850	0
55	20250103	190200	231518860	9850	9850	9850	9850	0
56	20250103	190100	231518860	9850	9850	9850	9850	0
57	20250103	190000	231518860	9850	9850	9850	9850	0
58	20250103	185900	231518860	9850	9850	9850	9850	0
59	20250103	185800	231518860	9850	9850	9850	9850	0
60	20250103	185700	231518860	9850	9850	9850	9850	0
61	20250103	185600	231518860	9850	9850	9850	9850	0
62	20250103	185500	231518860	9850	9850	9850	9850	539
63	20250103	185400	231518860	9850	9850	9850	9850	0
64	20250103	185300	231518860	9850	9850	9850	9850	0
65	20250103	185200	231518860	9850	9850	9850	9850	0
66	20250103	185100	231518860	9850	9850	9850	9850	0
67	20250103	185000	231518860	9850	9850	9850	9850	0
68	20250103	184900	231518860	9850	9850	9850	9850	0
69	20250103	184800	231518860	9850	9850	9850	9850	0
70	20250103	184700	231518860	9850	9850	9850	9850	0
71	20250103	184600	231518860	9850	9850	9850	9850	0
72	20250103	184500	231518860	9850	9850	9850	9850	0
73	20250103	184400	231518860	9850	9850	9850	9850	0
74	20250103	184300	231518860	9850	9850	9850	9850	0
75	20250103	184200	231518860	9850	9850	9850	9850	0
76	20250103	184100	231518860	9850	9850	9850	9850	0
77	20250103	184000	231518860	9850	9850	9850	9850	0
78	20250103	183900	231518860	9850	9850	9850	9850	0
79	20250103	183800	231518860	9850	9850	9850	9850	0
80	20250103	183700	231518860	9850	9850	9850	9850	0
81	20250103	183600	231518860	9850	9850	9850	9850	0
82	20250103	183500	231518860	9850	9850	9850	9850	0
83	20250103	183400	231518860	9850	9850	9850	9850	0
84	20250103	183300	231518860	9850	9850	9850	9850	0
85	20250103	183200	231518860	9850	9850	9850	9850	0
86	20250103	183100	231518860	9850	9850	9850	9850	0
87	20250103	183000	231518860	9850	9850	9850	9850	0
88	20250103	182900	231518860	9850	9850	9850	9850	0
89	20250103	182800	231518860	9850	9850	9850	9850	0
90	20250103	182700	231518860	9850	9850	9850	9850	0
91	20250103	182600	231518860	9850	9850	9850	9850	0
92	20250103	182500	231518860	9850	9850	9850	9850	539
93	20250103	182400	231518860	9850	9850	9850	9850	0
94	20250103	182300	231518860	9850	9850	9850	9850	0
95	20250103	182200	231518860	9850	9850	9850	9850	0
96	20250103	182100	231518860	9850	9850	9850	9850	0
97	20250103	182000	231518860	9850	9850	9850	9850	0
98	20250103	181900	231518860	9850	9850	9850	9850	0
99	20250103	181800	231518860	9850	9850	9850	9850	0
100	20250103	181700	231518860	9850	9850	9850	9850	0
101	20250103	181600	231518860	9850	9850	9850	9850	0
102	20250103	181500	231518860	9850	9850	9850	9850	0
103	20250103	181400	231518860	9850	9850	9850	9850	0
104	20250103	181300	231518860	9850	9850	9850	9850	0
105	20250103	181200	231518860	9850	9850	9850	9850	0
106	20250103	181100	231518860	9850	9850	9850	9850	0
107	20250103	181000	231518860	9850	9850	9850	9850	0
108	20250103	180900	231518860	9850	9850	9850	9850	0
109	20250103	180800	231518860	9850	9850	9850	9850	0
110	20250103	180700	231518860	9850	9850	9850	9850	0
111	20250103	180600	231518860	9850	9850	9850	9850	0
112	20250103	180500	231518860	9850	9850	9850	9850	0
113	20250103	180400	231518860	9850	9850	9850	9850	0
114	20250103	180300	231518860	9850	9850	9850	9850	0
115	20250103	180200	231518860	9850	9850	9850	9850	0
116	20250103	180100	231518860	9850	9850	9850	9850	0
117	20250103	180000	231518860	9850	9850	9850	9850	0
118	20250103	175900	231518860	9850	9850	9850	9850	0
119	20250103	175800	231518860	9850	9850	9850	9850	0
120	20250103	175700	231518860	9850	9850	9850	9850	0
121	20250103	175600	231518860	9850	9850	9850	9850	0
122	20250103	175500	231518860	9850	9850	9850	9850	539
123	20250103	175400	231518860	9850	9850	9850	9850	0
124	20250103	175300	231518860	9850	9850	9850	9850	0
125	20250103	175200	231518860	9850	9850	9850	9850	0
126	20250103	175100	231518860	9850	9850	9850	9850	0
127	20250103	175000	231518860	9850	9850	9850	9850	0
128	20250103	174900	231518860	9850	9850	9850	9850	0
129	20250103	174800	231518860	9850	9850	9850	9850	0
130	20250103	174700	231518860	9850	9850	9850	9850	0
131	20250103	174600	231518860	9850	9850	9850	9850	0
132	20250103	174500	231518860	9850	9850	9850	9850	0
133	20250103	174400	231518860	9850	9850	9850	9850	0
134	20250103	174300	231518860	9850	9850	9850	9850	0
135	20250103	174200	231518860	9850	9850	9850	9850	0
136	20250103	174100	231518860	9850	9850	9850	9850	0
137	20250103	174000	231518860	9850	9850	9850	9850	0
138	20250103	173900	231518860	9850	9850	9850	9850	0
139	20250103	173800	231518860	9850	9850	9850	9850	0
140	20250103	173700	231518860	9850	9850	9850	9850	0
141	20250103	173600	231518860	9850	9850	9850	9850	0
142	20250103	173500	231518860	9850	9850	9850	9850	0
143	20250103	173400	231518860	9850	9850	9850	9850	0
144	20250103	173300	231518860	9850	9850	9850	9850	0
145	20250103	173200	231518860	9850	9850	9850	9850	0
146	20250103	173100	231518860	9850	9850	9850	9850	0
147	20250103	173000	231518860	9850	9850	9850	9850	0
148	20250103	172900	231518860	9850	9850	9850	9850	0
149	20250103	172800	231518860	9850	9850	9850	9850	0
150	20250103	172700	231518860	9850	9850	9850	9850	0
151	20250103	172600	231518860	9850	9850	9850	9850	0
152	20250103	172500	231518860	9850	9850	9850	9850	539
153	20250103	172400	231518860	9850	9850	9850	9850	0
154	20250103	172300	231518860	9850	9850	9850	9850	0
155	20250103	172200	231518860	9850	9850	9850	9850	0
156	20250103	172100	231518860	9850	9850	9850	9850	0
157	20250103	172000	231518860	9850	9850	9850	9850	0
158	20250103	171900	231518860	9850	9850	9850	9850	0
159	20250103	171800	231518860	9850	9850	9850	9850	0
160	20250103	171700	231518860	9850	9850	9850	9850	0
161	20250103	171600	231518860	9850	9850	9850	9850	0
162	20250103	171500	231518860	9850	9850	9850	9850	0
163	20250103	171400	231518860	9850	9850	9850	9850	0
164	20250103	171300	231518860	9850	9850	9850	9850	0
165	20250103	171200	231518860	9850	9850	9850	9850	0
166	20250103	171100	231518860	9850	9850	9850	9850	0
167	20250103	171000	231518860	9850	9850	9850	9850	0
168	20250103	170900	231518860	9850	9850	9850	9850	0
169	20250103	170800	231518860	9850	9850	9850	9850	0
170	20250103	170700	231518860	9850	9850	9850	9850	0
171	20250103	170600	231518860	9850	9850	9850	9850	0
172	20250103	170500	231518860	9850	9850	9850	9850	0
173	20250103	170400	231518860	9850	9850	9850	9850	0
174	20250103	170300	231518860	9850	9850	9850	9850	0
175	20250103	170200	231518860	9850	9850	9850	9850	0
176	20250103	170100	231518860	9850	9850	9850	9850	0
177	20250103	170000	231518860	9850	9850	9850	9850	0
178	20250103	165900	231518860	9850	9850	9850	9850	0
179	20250103	165800	231518860	9850	9850	9850	9850	0
180	20250103	165700	231518860	9850	9850	9850	9850	0
181	20250103	165600	231518860	9850	9850	9850	9850	0
182	20250103	165500	231518860	9850	9850	9850	9850	539
183	20250103	165400	231518860	9850	9850	9850	9850	0
184	20250103	165300	231518860	9850	9850	9850	9850	0
185	20250103	165200	231518860	9850	9850	9850	9850	0
186	20250103	165100	231518860	9850	9850	9850	9850	0
187	20250103	165000	231518860	9850	9850	9850	9850	0
188	20250103	164900	231518860	9850	9850	9850	9850	0
189	20250103	164800	231518860	9850	9850	9850	9850	0
190	20250103	164700	231518860	9850	9850	9850	9850	0
191	20250103	164600	231518860	9850	9850	9850	9850	0
192	20250103	164500	231518860	9850	9850	9850	9850	0
193	20250103	164400	231518860	9850	9850	9850	9850	0
194	20250103	164300	231518860	9850	9850	9850	9850	0
195	20250103	164200	231518860	9850	9850	9850	9850	0
196	20250103	164100	231518860	9850	9850	9850	9850	0
197	20250103	164000	231518860	9850	9850	9850	9850	0
198	20250103	163900	231518860	9850	9850	9850	9850	0
199	20250103	163800	231518860	9850	9850	9850	9850	0
200	20250103	163700	231518860	9850	9850	9850	9850	0
201	20250103	163600	231518860	9850	9850	9850	9850	0
202	20250103	163500	231518860	9850	9850	9850	9850	0
203	20250103	163400	231518860	9850	9850	9850	9850	0
204	20250103	163300	231518860	9850	9850	9850	9850	0
205	20250103	163200	231518860	9850	9850	9850	9850	0
206	20250103	163100	231518860	9850	9850	9850	9850	0
207	20250103	163000	231518860	9850	9850	9850	9850	0
208	20250103	162900	231518860	9850	9850	9850	9850	0
209	20250103	162800	231518860	9850	9850	9850	9850	0
210	20250103	162700	231518860	9850	9850	9850	9850	0
211	20250103	162600	231518860	9850	9850	9850	9850	0
212	20250103	162500	231518860	9850	9850	9850	9850	539
213	20250103	162400	231518860	9850	9850	9850	9850	0
214	20250103	162300	231518860	9850	9850	9850	9850	0
215	20250103	162200	231518860	9850	9850	9850	9850	0
216	20250103	162100	231518860	9850	9850	9850	9850	0
217	20250103	162000	231518860	9850	9850	9850	9850	0
218	20250103	161900	231518860	9850	9850	9850	9850	0
219	20250103	161800	231518860	9850	9850	9850	9850	0
220	20250103	161700	231518860	9850	9850	9850	9850	0
221	20250103	161600	231518860	9850	9850	9850	9850	0
222	20250103	161500	231518860	9850	9850	9850	9850	0
223	20250103	161400	231518860	9850	9850	9850	9850	0
224	20250103	161300	231518860	9850	9850	9850	9850	0
225	20250103	161200	231518860	9850	9850	9850	9850	0
226	20250103	161100	231518860	9850	9850	9850	9850	0
227	20250103	161000	231518860	9850	9850	9850	9850	0
228	20250103	160900	231518860	9850	9850	9850	9850	0
229	20250103	160800	231518860	9850	9850	9850	9850	0
230	20250103	160700	231518860	9850	9850	9850	9850	0
231	20250103	160600	231518860	9850	9850	9850	9850	0
232	20250103	160500	231518860	9850	9850	9850	9850	0
233	20250103	160400	231518860	9850	9850	9850	9850	0
234	20250103	160300	231518860	9850	9850	9850	9850	0
235	20250103	160200	231518860	9850	9850	9850	9850	0
236	20250103	160100	231518860	9850	9850	9850	9850	0
237	20250103	160000	231518860	9850	9850	9850	9850	0
238	20250103	155900	231518860	9850	9850	9850	9850	0
239	20250103	155800	231518860	9850	9850	9850	9850	0
240	20250103	155700	231518860	9850	9850	9850	9850	0
241	20250103	155600	231518860	9850	9850	9850	9850	0
242	20250103	155500	231518860	9850	9850	9850	9850	539
243	20250103	155400	231518860	9850	9850	9850	9850	0
244	20250103	155300	231518860	9850	9850	9850	9850	0
245	20250103	155200	231518860	9850	9850	9850	9850	0
246	20250103	155100	231518860	9850	9850	9850	9850	0
247	20250103	155000	231518860	9850	9850	9850	9850	0
248	20250103	154900	231518860	9850	9850	9850	9850	0
249	20250103	154800	231518860	9850	9850	9850	9850	0
250	20250103	154700	231518860	9850	9850	9850	9850	0
251	20250103	154600	231518860	9850	9850	9850	9850	0
252	20250103	154500	231518860	9850	9850	9850	9850	0
253	20250103	154400	231518860	9850	9850	9850	9850	0
254	20250103	154300	231518860	9850	9850	9850	9850	0
255	20250103	154200	231518860	9850	9850	9850	9850	0
256	20250103	154100	231518860	9850	9850	9850	9850	0
257	20250103	154000	231518860	9850	9850	9850	9850	0
258	20250103	153900	231518860	9850	9850	9850	9850	0
259	20250103	153800	231518860	9850	9850	9850	9850	0
260	20250103	153700	231518860	9850	9850	9850	9850	0
261	20250103	153600	231518860	9850	9850	9850	9850	0
262	20250103	153500	231518860	9850	9850	9850	9850	0
263	20250103	153400	231518860	9850	9850	9850	9850	0
264	20250103	153300	231518860	9850	9850	9850	9850	0
265	20250103	153200	231518860	9850	9850	9850	9850	0
266	20250103	153100	231518860	9850	9850	9850	9850	0
267	20250103	153000	231518860	9850	9850	9850	9850	539
268	20250103	152900	226209710	9830	9830	9830	9830	0
269	20250103	152800	226209710	9830	9830	9830	9830	0
270	20250103	152700	226209710	9830	9830	9830	9830	0
271	20250103	152600	226209710	9830	9830	9830	9830	0
272	20250103	152500	226209710	9830	9830	9830	9830	0
273	20250103	152400	226209710	9830	9830	9830	9830	0
274	20250103	152300	226209710	9830	9830	9830	9830	0
275	20250103	152200	226209710	9830	9830	9830	9830	0
276	20250103	152100	226209710	9830	9830	9830	9830	0
277	20250103	152000	226209710	9830	9830	9830	9830	0
278	20250103	151900	226209710	9830	9830	9830	9810	258
279	20250103	151800	223673850	9820	9820	9820	9820	1
280	20250103	151700	223664030	9830	9830	9830	9830	1
281	20250103	151600	223654200	9810	9820	9820	9810	105
282	20250103	151500	222624090	9830	9830	9830	9830	0
283	20250103	151400	222624090	9830	9830	9830	9830	5
284	20250103	151300	222574940	9830	9830	9830	9830	0
285	20250103	151200	222574940	9830	9830	9830	9830	8
286	20250103	151100	222496300	9830	9830	9830	9830	55
287	20250103	151000	221955650	9830	9840	9840	9830	2
288	20250103	150900	221935980	9840	9840	9840	9840	0
289	20250103	150800	221935980	9840	9840	9840	9840	0
290	20250103	150700	221935980	9840	9840	9840	9840	0
291	20250103	150600	221935980	9840	9840	9840	9840	0
292	20250103	150500	221935980	9840	9840	9840	9840	5
293	20250103	150400	221886780	9840	9840	9840	9840	0
294	20250103	150300	221886780	9840	9840	9840	9840	1
295	20250103	150200	221876940	9840	9830	9840	9830	74
296	20250103	150100	221149470	9830	9830	9830	9830	1
297	20250103	150000	221139640	9830	9830	9830	9830	2
298	20250103	145900	221119980	9820	9820	9820	9820	0
299	20250103	145800	221119980	9820	9820	9820	9820	103
300	20250103	145700	220108520	9820	9820	9820	9820	0
301	20250103	145600	220108520	9820	9820	9820	9820	15
302	20250103	145500	219961220	9820	9820	9820	9820	1
303	20250103	145400	219951400	9820	9820	9820	9820	0
304	20250103	145300	219951400	9820	9820	9820	9820	100
305	20250103	145200	218969400	9830	9830	9830	9830	0
306	20250103	145100	218969400	9830	9830	9830	9830	101
307	20250103	145000	217976570	9830	9830	9830	9830	0
308	20250103	144900	217976570	9830	9830	9830	9830	1
309	20250103	144800	217966740	9840	9840	9840	9840	0
310	20250103	144700	217966740	9840	9840	9840	9840	0
311	20250103	144600	217966740	9840	9840	9840	9840	0
312	20250103	144500	217966740	9840	9840	9840	9840	0
313	20250103	144400	217966740	9840	9840	9840	9840	10
314	20250103	144300	217868340	9840	9840	9840	9840	0
315	20250103	144200	217868340	9840	9840	9840	9840	21
316	20250103	144100	217661700	9830	9830	9830	9830	17
317	20250103	144000	217494590	9830	9830	9830	9830	0
318	20250103	143900	217494590	9830	9830	9830	9830	0
319	20250103	143800	217494590	9830	9830	9830	9830	0
320	20250103	143700	217494590	9830	9830	9830	9830	100
321	20250103	143600	216511590	9830	9830	9830	9830	0
322	20250103	143500	216511590	9830	9830	9830	9830	0
323	20250103	143400	216511590	9830	9830	9830	9830	0
324	20250103	143300	216511590	9830	9830	9830	9830	0
325	20250103	143200	216511590	9830	9830	9830	9830	7
326	20250103	143100	216442780	9830	9830	9830	9830	52
327	20250103	143000	215931620	9840	9840	9840	9840	0
328	20250103	142900	215931620	9840	9840	9840	9840	123
329	20250103	142800	214721300	9850	9850	9850	9850	0
330	20250103	142700	214721300	9850	9840	9850	9840	20
331	20250103	142600	214524400	9840	9840	9840	9840	10
332	20250103	142500	214426000	9850	9840	9850	9840	278
333	20250103	142400	211687990	9840	9840	9840	9840	137
334	20250103	142300	210339910	9830	9830	9830	9830	337
335	20250103	142200	207027200	9830	9830	9830	9830	0
336	20250103	142100	207027200	9830	9830	9830	9830	1
337	20250103	142000	207017370	9830	9830	9830	9830	1
338	20250103	141900	207007540	9830	9830	9830	9830	0
339	20250103	141800	207007540	9830	9830	9830	9830	0
340	20250103	141700	207007540	9830	9830	9830	9830	0
341	20250103	141600	207007540	9830	9830	9830	9830	0
342	20250103	141500	207007540	9830	9830	9830	9830	1
343	20250103	141400	206997710	9820	9820	9820	9820	0
344	20250103	141300	206997710	9820	9820	9820	9820	10
345	20250103	141200	206899510	9820	9820	9820	9820	1
346	20250103	141100	206889690	9820	9820	9820	9820	0
347	20250103	141000	206889690	9820	9820	9820	9820	40
348	20250103	140900	206496890	9820	9810	9820	9810	18
349	20250103	140800	206320270	9820	9820	9820	9820	20
350	20250103	140700	206123870	9820	9820	9820	9820	0
351	20250103	140600	206123870	9820	9820	9820	9820	0
352	20250103	140500	206123870	9820	9820	9820	9820	7
353	20250103	140400	206055130	9800	9800	9800	9800	0
354	20250103	140300	206055130	9800	9810	9810	9800	385
355	20250103	140200	202281820	9830	9830	9830	9830	0
356	20250103	140100	202281820	9830	9830	9830	9830	8
357	20250103	140000	202203180	9830	9830	9830	9830	0
358	20250103	135900	202203180	9830	9830	9830	9830	0
359	20250103	135800	202203180	9830	9830	9830	9830	0
360	20250103	135700	202203180	9830	9830	9830	9830	0
361	20250103	135600	202203180	9830	9830	9830	9830	0
362	20250103	135500	202203180	9830	9830	9830	9830	175
363	20250103	135400	200482930	9830	9830	9830	9830	0
364	20250103	135300	200482930	9830	9830	9830	9830	94
365	20250103	135200	199558910	9830	9830	9830	9830	0
366	20250103	135100	199558910	9830	9830	9830	9830	237
367	20250103	135000	197229200	9810	9810	9810	9810	0
368	20250103	134900	197229200	9810	9810	9810	9810	0
369	20250103	134800	197229200	9810	9810	9810	9810	0
370	20250103	134700	197229200	9810	9810	9810	9810	0
371	20250103	134600	197229200	9810	9810	9810	9810	0
372	20250103	134500	197229200	9810	9810	9810	9810	124
373	20250103	134400	196012760	9810	9810	9810	9810	0
374	20250103	134300	196012760	9810	9810	9810	9810	144
375	20250103	134200	194600120	9800	9800	9800	9800	0
376	20250103	134100	194600120	9800	9800	9800	9800	0
377	20250103	134000	194600120	9800	9800	9800	9800	100
378	20250103	133900	193620120	9800	9810	9810	9800	675
379	20250103	133800	187004950	9800	9820	9820	9800	455
380	20250103	133700	182545160	9810	9810	9820	9810	280
381	20250103	133600	179797690	9820	9830	9830	9820	210
382	20250103	133500	177735450	9830	9830	9830	9830	0
383	20250103	133400	177735450	9830	9830	9830	9830	0
384	20250103	133300	177735450	9830	9830	9830	9830	0
385	20250103	133200	177735450	9830	9830	9830	9830	0
386	20250103	133100	177735450	9830	9830	9830	9830	0
387	20250103	133000	177735450	9830	9830	9830	9830	0
388	20250103	132900	177735450	9830	9830	9830	9820	107
389	20250103	132800	176684310	9850	9850	9850	9850	0
390	20250103	132700	176684310	9850	9850	9850	9850	100
391	20250103	132600	175699310	9850	9850	9850	9850	2
392	20250103	132500	175679610	9850	9850	9850	9850	0
393	20250103	132400	175679610	9850	9850	9850	9850	0
394	20250103	132300	175679610	9850	9850	9850	9850	0
395	20250103	132200	175679610	9850	9830	9850	9830	94
396	20250103	132100	174755480	9830	9830	9830	9830	0
397	20250103	132000	174755480	9830	9830	9830	9830	0
398	20250103	131900	174755480	9830	9830	9830	9830	1
399	20250103	131800	174745650	9840	9840	9840	9840	1
400	20250103	131700	174735810	9840	9840	9840	9840	150
401	20250103	131600	173259810	9830	9830	9830	9830	130
402	20250103	131500	171981910	9830	9830	9830	9830	0
403	20250103	131400	171981910	9830	9830	9830	9830	0
404	20250103	131300	171981910	9830	9830	9830	9830	100
405	20250103	131200	170998910	9830	9830	9830	9830	0
406	20250103	131100	170998910	9830	9830	9830	9830	0
407	20250103	131000	170998910	9830	9830	9830	9830	0
408	20250103	130900	170998910	9830	9830	9830	9830	32
409	20250103	130800	170684350	9840	9840	9840	9840	17
410	20250103	130700	170517070	9830	9830	9830	9830	1
411	20250103	130600	170507240	9840	9840	9840	9840	50
412	20250103	130500	170015240	9830	9830	9830	9830	10
413	20250103	130400	169916940	9840	9840	9840	9840	15
414	20250103	130300	169769340	9830	9830	9830	9830	535
415	20250103	130200	164510290	9830	9830	9830	9830	48
416	20250103	130100	164038450	9830	9830	9830	9830	0
417	20250103	130000	164038450	9830	9810	9830	9810	21
418	20250103	125900	163832040	9830	9830	9830	9830	0
419	20250103	125800	163832040	9830	9830	9830	9830	2
420	20250103	125700	163812380	9830	9830	9830	9830	0
421	20250103	125600	163812380	9830	9830	9830	9830	0
422	20250103	125500	163812380	9830	9830	9830	9830	0
423	20250103	125400	163812380	9830	9830	9830	9830	0
424	20250103	125300	163812380	9830	9830	9830	9830	0
425	20250103	125200	163812380	9830	9830	9830	9830	70
426	20250103	125100	163124280	9800	9800	9800	9800	2
427	20250103	125000	163104680	9810	9820	9820	9810	6
428	20250103	124900	163045800	9820	9840	9840	9820	8
429	20250103	124800	162967150	9840	9840	9840	9840	0
430	20250103	124700	162967150	9840	9840	9840	9840	0
431	20250103	124600	162967150	9840	9840	9840	9840	0
432	20250103	124500	162967150	9840	9840	9840	9840	100
433	20250103	124400	161983150	9840	9840	9840	9840	0
434	20250103	124300	161983150	9840	9840	9840	9840	0
435	20250103	124200	161983150	9840	9840	9840	9840	0
436	20250103	124100	161983150	9840	9840	9840	9840	0
437	20250103	124000	161983150	9840	9830	9840	9830	1099
438	20250103	123900	151178390	9820	9820	9820	9820	161
439	20250103	123800	149597370	9800	9820	9820	9800	31
440	20250103	123700	149293500	9830	9830	9830	9830	0
441	20250103	123600	149293500	9830	9830	9830	9830	0
442	20250103	123500	149293500	9830	9830	9830	9830	0
443	20250103	123400	149293500	9830	9830	9830	9830	211
444	20250103	123300	147219370	9820	9820	9820	9820	0
445	20250103	123200	147219370	9820	9820	9820	9820	11
446	20250103	123100	147111350	9810	9810	9820	9810	656
447	20250103	123000	140675640	9800	9790	9800	9790	848
448	20250103	122900	132365840	9790	9790	9790	9790	5
449	20250103	122800	132316890	9790	9790	9790	9790	0
450	20250103	122700	132316890	9790	9790	9790	9790	111
451	20250103	122600	131230200	9790	9790	9790	9790	0
452	20250103	122500	131230200	9790	9790	9790	9790	0
453	20250103	122400	131230200	9790	9790	9790	9790	0
454	20250103	122300	131230200	9790	9790	9790	9790	0
455	20250103	122200	131230200	9790	9790	9790	9790	0
456	20250103	122100	131230200	9790	9790	9790	9790	2
457	20250103	122000	131210620	9790	9790	9790	9790	0
458	20250103	121900	131210620	9790	9790	9790	9790	5
459	20250103	121800	131161670	9790	9790	9790	9770	116
460	20250103	121700	130026230	9780	9780	9780	9780	321
461	20250103	121600	126886850	9780	9780	9780	9780	0
462	20250103	121500	126886850	9780	9780	9780	9780	0
463	20250103	121400	126886850	9780	9780	9780	9780	0
464	20250103	121300	126886850	9780	9780	9780	9780	0
465	20250103	121200	126886850	9780	9780	9780	9780	0
466	20250103	121100	126886850	9780	9780	9780	9780	5
467	20250103	121000	126837950	9780	9780	9780	9780	11
468	20250103	120900	126730370	9780	9780	9780	9780	0
469	20250103	120800	126730370	9780	9780	9780	9780	0
470	20250103	120700	126730370	9780	9780	9780	9780	0
471	20250103	120600	126730370	9780	9780	9780	9780	0
472	20250103	120500	126730370	9780	9780	9780	9780	0
473	20250103	120400	126730370	9780	9780	9780	9780	2
474	20250103	120300	126710810	9770	9770	9770	9770	0
475	20250103	120200	126710810	9770	9770	9770	9770	0
476	20250103	120100	126710810	9770	9770	9770	9770	0
477	20250103	120000	126710810	9770	9770	9770	9770	0
478	20250103	115900	126710810	9770	9770	9770	9770	136
479	20250103	115800	125382090	9770	9770	9770	9770	9
480	20250103	115700	125294160	9760	9760	9760	9760	0
481	20250103	115600	125294160	9760	9760	9760	9760	0
482	20250103	115500	125294160	9760	9760	9760	9760	17
483	20250103	115400	125128240	9760	9760	9760	9760	0
484	20250103	115300	125128240	9760	9760	9760	9760	0
485	20250103	115200	125128240	9760	9760	9760	9760	1
486	20250103	115100	125118480	9770	9770	9770	9770	0
487	20250103	115000	125118480	9770	9770	9770	9770	0
488	20250103	114900	125118480	9770	9770	9770	9770	0
489	20250103	114800	125118480	9770	9770	9770	9770	14
490	20250103	114700	124981700	9780	9780	9780	9780	0
491	20250103	114600	124981700	9780	9780	9780	9780	0
492	20250103	114500	124981700	9780	9780	9780	9780	0
493	20250103	114400	124981700	9780	9780	9780	9780	0
494	20250103	114300	124981700	9780	9780	9780	9780	0
495	20250103	114200	124981700	9780	9780	9780	9780	0
496	20250103	114100	124981700	9780	9780	9780	9780	0
497	20250103	114000	124981700	9780	9780	9780	9780	10
498	20250103	113900	124883900	9780	9780	9780	9780	0
499	20250103	113800	124883900	9780	9780	9780	9780	171
500	20250103	113700	123211520	9780	9780	9780	9780	1
501	20250103	113600	123201740	9770	9770	9770	9770	0
502	20250103	113500	123201740	9770	9770	9770	9770	0
503	20250103	113400	123201740	9770	9770	9770	9770	0
504	20250103	113300	123201740	9770	9770	9770	9770	0
505	20250103	113200	123201740	9770	9770	9770	9770	9
506	20250103	113100	123113810	9770	9770	9770	9770	46
507	20250103	113000	122664390	9760	9760	9760	9760	34
508	20250103	112900	122332550	9770	9770	9770	9770	0
509	20250103	112800	122332550	9770	9770	9770	9770	201
510	20250103	112700	120368780	9770	9770	9770	9770	5
511	20250103	112600	120319930	9760	9760	9760	9760	0
512	20250103	112500	120319930	9760	9760	9760	9760	0
513	20250103	112400	120319930	9760	9760	9760	9760	0
514	20250103	112300	120319930	9760	9760	9760	9760	0
515	20250103	112200	120319930	9760	9760	9760	9760	0
516	20250103	112100	120319930	9760	9760	9760	9760	0
517	20250103	112000	120319930	9760	9760	9760	9760	0
518	20250103	111900	120319930	9760	9760	9760	9760	612
519	20250103	111800	114346810	9770	9770	9770	9770	116
520	20250103	111700	113213490	9780	9780	9780	9780	13
521	20250103	111600	113086350	9780	9780	9780	9780	153
522	20250103	111500	111590010	9760	9760	9760	9760	0
523	20250103	111400	111590010	9760	9760	9760	9760	0
524	20250103	111300	111590010	9760	9760	9760	9760	0
525	20250103	111200	111590010	9760	9760	9760	9760	200
526	20250103	111100	109638010	9760	9760	9760	9760	0
527	20250103	111000	109638010	9760	9760	9760	9760	6
528	20250103	110900	109579450	9750	9750	9750	9750	100
529	20250103	110800	108604450	9750	9750	9750	9750	111
530	20250103	110700	107522200	9740	9740	9740	9740	0
531	20250103	110600	107522200	9740	9740	9740	9740	152
532	20250103	110500	106041720	9740	9740	9740	9740	11
533	20250103	110400	105934580	9730	9730	9730	9730	0
534	20250103	110300	105934580	9730	9730	9730	9730	0
535	20250103	110200	105934580	9730	9730	9730	9730	100
536	20250103	110100	104961580	9730	9730	9730	9730	1
537	20250103	110000	104951850	9730	9730	9730	9730	453
538	20250103	105900	100544160	9730	9730	9730	9730	23
539	20250103	105800	100320370	9740	9740	9740	9740	14
540	20250103	105700	100184010	9740	9740	9740	9740	63
541	20250103	105600	99570390	9730	9730	9730	9730	60
542	20250103	105500	98986590	9730	9730	9730	9730	1
543	20250103	105400	98976860	9730	9730	9730	9730	16
544	20250103	105300	98821180	9730	9730	9730	9730	60
545	20250103	105200	98237380	9750	9750	9750	9750	0
546	20250103	105100	98237380	9750	9750	9750	9750	170
547	20250103	105000	96579880	9730	9750	9750	9730	65
548	20250103	104900	95947090	9760	9760	9760	9760	111
549	20250103	104800	94863730	9760	9760	9760	9760	0
550	20250103	104700	94863730	9760	9760	9760	9760	0
551	20250103	104600	94863730	9760	9760	9760	9760	0
552	20250103	104500	94863730	9760	9760	9760	9760	5
553	20250103	104400	94814930	9760	9760	9760	9760	0
554	20250103	104300	94814930	9760	9740	9760	9740	7
555	20250103	104200	94746730	9750	9760	9760	9750	1491
556	20250103	104100	80203020	9770	9770	9770	9770	0
557	20250103	104000	80203020	9770	9770	9770	9770	0
558	20250103	103900	80203020	9770	9770	9770	9770	5
559	20250103	103800	80154170	9770	9770	9770	9770	16
560	20250103	103700	79997850	9780	9770	9780	9770	496
561	20250103	103600	75150920	9770	9770	9770	9770	10
562	20250103	103500	75053220	9770	9770	9770	9770	8
563	20250103	103400	74975060	9770	9760	9770	9760	12
564	20250103	103300	74857880	9770	9770	9770	9770	0
565	20250103	103200	74857880	9770	9770	9770	9770	5
566	20250103	103100	74809030	9770	9770	9770	9770	0
567	20250103	103000	74809030	9770	9760	9770	9760	150
568	20250103	102900	73344530	9770	9770	9770	9770	101
569	20250103	102800	72357760	9770	9770	9770	9770	23
570	20250103	102700	72133050	9770	9770	9770	9770	0
571	20250103	102600	72133050	9770	9770	9770	9770	1
572	20250103	102500	72123280	9760	9760	9760	9760	0
573	20250103	102400	72123280	9760	9760	9760	9760	0
574	20250103	102300	72123280	9760	9760	9760	9760	0
575	20250103	102200	72123280	9760	9760	9760	9760	0
576	20250103	102100	72123280	9760	9760	9760	9760	1
577	20250103	102000	72113520	9750	9750	9750	9750	0
578	20250103	101900	72113520	9750	9750	9750	9750	0
579	20250103	101800	72113520	9750	9750	9750	9750	0
580	20250103	101700	72113520	9750	9750	9750	9750	0
581	20250103	101600	72113520	9750	9760	9760	9750	328
582	20250103	101500	68914340	9770	9770	9770	9770	1
583	20250103	101400	68904570	9760	9770	9770	9760	235
584	20250103	101300	66608920	9770	9770	9770	9770	1
585	20250103	101200	66599150	9770	9770	9770	9770	300
586	20250103	101100	63668150	9770	9770	9770	9770	0
587	20250103	101000	63668150	9770	9770	9770	9770	0
588	20250103	100900	63668150	9770	9770	9770	9770	11
589	20250103	100800	63560680	9750	9750	9750	9750	0
590	20250103	100700	63560680	9750	9750	9760	9750	201
591	20250103	100600	61600920	9750	9770	9770	9750	102
592	20250103	100500	60606380	9770	9770	9770	9770	0
593	20250103	100400	60606380	9770	9750	9770	9750	12
594	20250103	100300	60489360	9770	9770	9770	9770	0
595	20250103	100200	60489360	9770	9770	9770	9770	0
596	20250103	100100	60489360	9770	9760	9770	9760	284
597	20250103	100000	57717510	9750	9750	9750	9750	10
598	20250103	095900	57620010	9750	9750	9750	9750	0
599	20250103	095800	57620010	9750	9750	9750	9750	0
600	20250103	095700	57620010	9750	9750	9750	9750	0
601	20250103	095600	57620010	9750	9750	9750	9750	0
602	20250103	095500	57620010	9750	9750	9750	9750	0
603	20250103	095400	57620010	9750	9750	9750	9750	30
604	20250103	095300	57327510	9740	9740	9740	9740	4
605	20250103	095200	57288550	9760	9760	9760	9760	0
606	20250103	095100	57288550	9760	9760	9760	9760	0
607	20250103	095000	57288550	9760	9760	9760	9760	0
608	20250103	094900	57288550	9760	9760	9760	9760	0
609	20250103	094800	57288550	9760	9760	9760	9760	70
610	20250103	094700	56605350	9760	9760	9760	9760	126
611	20250103	094600	55375590	9770	9760	9770	9760	162
612	20250103	094500	53793470	9760	9760	9760	9760	1
613	20250103	094400	53783710	9760	9760	9760	9760	8
614	20250103	094300	53705630	9760	9760	9760	9760	108
615	20250103	094200	52651550	9760	9720	9760	9720	117
616	20250103	094100	51514030	9750	9750	9750	9750	8
617	20250103	094000	51436030	9750	9750	9750	9750	3
618	20250103	093900	51406780	9760	9760	9760	9760	125
619	20250103	093800	50186780	9760	9760	9760	9760	0
620	20250103	093700	50186780	9760	9770	9770	9760	134
621	20250103	093600	48878650	9760	9730	9760	9730	367
622	20250103	093500	45305610	9770	9750	9770	9750	1295
623	20250103	093400	32672510	9750	9730	9750	9730	432
624	20250103	093300	28467870	9730	9730	9730	9730	373
625	20250103	093200	24838580	9720	9730	9730	9720	89
626	20250103	093100	23972810	9730	9730	9730	9730	79
627	20250103	093000	23204140	9730	9730	9730	9730	0
628	20250103	092900	23204140	9730	9730	9730	9730	0
629	20250103	092800	23204140	9730	9720	9730	9720	59
630	20250103	092700	22630580	9720	9730	9730	9720	80
631	20250103	092600	21852830	9730	9730	9730	9730	0
632	20250103	092500	21852830	9730	9730	9740	9700	1023
633	20250103	092400	11912660	9740	9740	9740	9740	0
634	20250103	092300	11912660	9740	9740	9740	9740	0
635	20250103	092200	11912660	9740	9740	9740	9740	3
636	20250103	092100	11883440	9750	9740	9750	9730	192
637	20250103	092000	10013230	9740	9760	9760	9740	199
638	20250103	091900	8072830	9760	9760	9760	9760	0
639	20250103	091800	8072830	9760	9760	9760	9760	0
640	20250103	091700	8072830	9760	9740	9760	9740	10
641	20250103	091600	7975410	9730	9730	9730	9730	4
642	20250103	091500	7936490	9730	9730	9730	9730	0
643	20250103	091400	7936490	9730	9730	9730	9730	0
644	20250103	091300	7936490	9730	9730	9730	9730	0
645	20250103	091200	7936490	9730	9730	9730	9730	0
646	20250103	091100	7936490	9730	9750	9760	9730	183
647	20250103	091000	6151590	9740	9730	9740	9730	112
648	20250103	090900	5060730	9730	9730	9730	9730	60
649	20250103	090800	4476930	9730	9720	9730	9720	238
650	20250103	090700	2163310	9720	9710	9720	9710	66
651	20250103	090600	1522300	9710	9710	9710	9710	10
652	20250103	090500	1425200	9730	9730	9730	9730	0
653	20250103	090400	1425200	9730	9730	9730	9730	25
654	20250103	090300	1181950	9690	9690	9690	9690	89
655	20250103	090200	319540	9690	9690	9690	9690	1
656	20250103	090100	309850	9640	9640	9640	9640	0
657	20250103	090000	309850	9640	9690	9690	9640	28