KissMeData/084730/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195800	251002500	9200	9200	9200	9200	445
3	20250107	195700	251002500	9200	9200	9200	9200	0
4	20250107	195600	251002500	9200	9200	9200	9200	0
5	20250107	195500	251002500	9200	9200	9200	9200	0
6	20250107	195400	251002500	9200	9200	9200	9200	0
7	20250107	195300	251002500	9200	9200	9200	9200	0
8	20250107	195200	251002500	9200	9200	9200	9200	0
9	20250107	195100	251002500	9200	9200	9200	9200	0
10	20250107	195000	251002500	9200	9200	9200	9200	0
11	20250107	194900	251002500	9200	9200	9200	9200	0
12	20250107	194800	251002500	9200	9200	9200	9200	0
13	20250107	194700	251002500	9200	9200	9200	9200	0
14	20250107	194600	251002500	9200	9200	9200	9200	0
15	20250107	194500	251002500	9200	9200	9200	9200	0
16	20250107	194400	251002500	9200	9200	9200	9200	0
17	20250107	194300	251002500	9200	9200	9200	9200	0
18	20250107	194200	251002500	9200	9200	9200	9200	0
19	20250107	194100	251002500	9200	9200	9200	9200	0
20	20250107	194000	251002500	9200	9200	9200	9200	0
21	20250107	193900	251002500	9200	9200	9200	9200	0
22	20250107	193800	251002500	9200	9200	9200	9200	0
23	20250107	193700	251002500	9200	9200	9200	9200	0
24	20250107	193600	251002500	9200	9200	9200	9200	0
25	20250107	193500	251002500	9200	9200	9200	9200	0
26	20250107	193400	251002500	9200	9200	9200	9200	0
27	20250107	193300	251002500	9200	9200	9200	9200	0
28	20250107	193200	251002500	9200	9200	9200	9200	0
29	20250107	193100	251002500	9200	9200	9200	9200	0
30	20250107	193000	251002500	9200	9200	9200	9200	0
31	20250107	192900	251002500	9200	9200	9200	9200	0
32	20250107	192800	251002500	9200	9200	9200	9200	445
33	20250107	192700	251002500	9200	9200	9200	9200	0
34	20250107	192600	251002500	9200	9200	9200	9200	0
35	20250107	192500	251002500	9200	9200	9200	9200	0
36	20250107	192400	251002500	9200	9200	9200	9200	0
37	20250107	192300	251002500	9200	9200	9200	9200	0
38	20250107	192200	251002500	9200	9200	9200	9200	0
39	20250107	192100	251002500	9200	9200	9200	9200	0
40	20250107	192000	251002500	9200	9200	9200	9200	0
41	20250107	191900	251002500	9200	9200	9200	9200	0
42	20250107	191800	251002500	9200	9200	9200	9200	0
43	20250107	191700	251002500	9200	9200	9200	9200	0
44	20250107	191600	251002500	9200	9200	9200	9200	0
45	20250107	191500	251002500	9200	9200	9200	9200	0
46	20250107	191400	251002500	9200	9200	9200	9200	0
47	20250107	191300	251002500	9200	9200	9200	9200	0
48	20250107	191200	251002500	9200	9200	9200	9200	0
49	20250107	191100	251002500	9200	9200	9200	9200	0
50	20250107	191000	251002500	9200	9200	9200	9200	0
51	20250107	190900	251002500	9200	9200	9200	9200	0
52	20250107	190800	251002500	9200	9200	9200	9200	0
53	20250107	190700	251002500	9200	9200	9200	9200	0
54	20250107	190600	251002500	9200	9200	9200	9200	0
55	20250107	190500	251002500	9200	9200	9200	9200	0
56	20250107	190400	251002500	9200	9200	9200	9200	0
57	20250107	190300	251002500	9200	9200	9200	9200	0
58	20250107	190200	251002500	9200	9200	9200	9200	0
59	20250107	190100	251002500	9200	9200	9200	9200	0
60	20250107	190000	251002500	9200	9200	9200	9200	0
61	20250107	185900	251002500	9200	9200	9200	9200	0
62	20250107	185800	251002500	9200	9200	9200	9200	445
63	20250107	185700	251002500	9200	9200	9200	9200	0
64	20250107	185600	251002500	9200	9200	9200	9200	0
65	20250107	185500	251002500	9200	9200	9200	9200	0
66	20250107	185400	251002500	9200	9200	9200	9200	0
67	20250107	185300	251002500	9200	9200	9200	9200	0
68	20250107	185200	251002500	9200	9200	9200	9200	0
69	20250107	185100	251002500	9200	9200	9200	9200	0
70	20250107	185000	251002500	9200	9200	9200	9200	0
71	20250107	184900	251002500	9200	9200	9200	9200	0
72	20250107	184800	251002500	9200	9200	9200	9200	0
73	20250107	184700	251002500	9200	9200	9200	9200	0
74	20250107	184600	251002500	9200	9200	9200	9200	0
75	20250107	184500	251002500	9200	9200	9200	9200	0
76	20250107	184400	251002500	9200	9200	9200	9200	0
77	20250107	184300	251002500	9200	9200	9200	9200	0
78	20250107	184200	251002500	9200	9200	9200	9200	0
79	20250107	184100	251002500	9200	9200	9200	9200	0
80	20250107	184000	251002500	9200	9200	9200	9200	0
81	20250107	183900	251002500	9200	9200	9200	9200	0
82	20250107	183800	251002500	9200	9200	9200	9200	0
83	20250107	183700	251002500	9200	9200	9200	9200	0
84	20250107	183600	251002500	9200	9200	9200	9200	0
85	20250107	183500	251002500	9200	9200	9200	9200	0
86	20250107	183400	251002500	9200	9200	9200	9200	0
87	20250107	183300	251002500	9200	9200	9200	9200	0
88	20250107	183200	251002500	9200	9200	9200	9200	0
89	20250107	183100	251002500	9200	9200	9200	9200	0
90	20250107	183000	251002500	9200	9200	9200	9200	0
91	20250107	182900	251002500	9200	9200	9200	9200	0
92	20250107	182800	251002500	9200	9200	9200	9200	445
93	20250107	182700	251002500	9200	9200	9200	9200	0
94	20250107	182600	251002500	9200	9200	9200	9200	0
95	20250107	182500	251002500	9200	9200	9200	9200	0
96	20250107	182400	251002500	9200	9200	9200	9200	0
97	20250107	182300	251002500	9200	9200	9200	9200	0
98	20250107	182200	251002500	9200	9200	9200	9200	0
99	20250107	182100	251002500	9200	9200	9200	9200	0
100	20250107	182000	251002500	9200	9200	9200	9200	0
101	20250107	181900	251002500	9200	9200	9200	9200	0
102	20250107	181800	251002500	9200	9200	9200	9200	0
103	20250107	181700	251002500	9200	9200	9200	9200	0
104	20250107	181600	251002500	9200	9200	9200	9200	0
105	20250107	181500	251002500	9200	9200	9200	9200	0
106	20250107	181400	251002500	9200	9200	9200	9200	0
107	20250107	181300	251002500	9200	9200	9200	9200	0
108	20250107	181200	251002500	9200	9200	9200	9200	0
109	20250107	181100	251002500	9200	9200	9200	9200	0
110	20250107	181000	251002500	9200	9200	9200	9200	0
111	20250107	180900	251002500	9200	9200	9200	9200	0
112	20250107	180800	251002500	9200	9200	9200	9200	0
113	20250107	180700	251002500	9200	9200	9200	9200	0
114	20250107	180600	251002500	9200	9200	9200	9200	0
115	20250107	180500	251002500	9200	9200	9200	9200	0
116	20250107	180400	251002500	9200	9200	9200	9200	0
117	20250107	180300	251002500	9200	9200	9200	9200	0
118	20250107	180200	251002500	9200	9200	9200	9200	0
119	20250107	180100	251002500	9200	9200	9200	9200	0
120	20250107	180000	251002500	9200	9200	9200	9200	0
121	20250107	175900	251002500	9200	9200	9200	9200	0
122	20250107	175800	251002500	9200	9200	9200	9200	445
123	20250107	175700	251002500	9200	9200	9200	9200	0
124	20250107	175600	251002500	9200	9200	9200	9200	0
125	20250107	175500	251002500	9200	9200	9200	9200	0
126	20250107	175400	251002500	9200	9200	9200	9200	0
127	20250107	175300	251002500	9200	9200	9200	9200	0
128	20250107	175200	251002500	9200	9200	9200	9200	0
129	20250107	175100	251002500	9200	9200	9200	9200	0
130	20250107	175000	251002500	9200	9200	9200	9200	0
131	20250107	174900	251002500	9200	9200	9200	9200	0
132	20250107	174800	251002500	9200	9200	9200	9200	0
133	20250107	174700	251002500	9200	9200	9200	9200	0
134	20250107	174600	251002500	9200	9200	9200	9200	0
135	20250107	174500	251002500	9200	9200	9200	9200	0
136	20250107	174400	251002500	9200	9200	9200	9200	0
137	20250107	174300	251002500	9200	9200	9200	9200	0
138	20250107	174200	251002500	9200	9200	9200	9200	0
139	20250107	174100	251002500	9200	9200	9200	9200	0
140	20250107	174000	251002500	9200	9200	9200	9200	0
141	20250107	173900	251002500	9200	9200	9200	9200	0
142	20250107	173800	251002500	9200	9200	9200	9200	0
143	20250107	173700	251002500	9200	9200	9200	9200	0
144	20250107	173600	251002500	9200	9200	9200	9200	0
145	20250107	173500	251002500	9200	9200	9200	9200	0
146	20250107	173400	251002500	9200	9200	9200	9200	0
147	20250107	173300	251002500	9200	9200	9200	9200	0
148	20250107	173200	251002500	9200	9200	9200	9200	0
149	20250107	173100	251002500	9200	9200	9200	9200	0
150	20250107	173000	251002500	9200	9200	9200	9200	0
151	20250107	172900	251002500	9200	9200	9200	9200	0
152	20250107	172800	251002500	9200	9200	9200	9200	445
153	20250107	172700	251002500	9200	9200	9200	9200	0
154	20250107	172600	251002500	9200	9200	9200	9200	0
155	20250107	172500	251002500	9200	9200	9200	9200	0
156	20250107	172400	251002500	9200	9200	9200	9200	0
157	20250107	172300	251002500	9200	9200	9200	9200	0
158	20250107	172200	251002500	9200	9200	9200	9200	0
159	20250107	172100	251002500	9200	9200	9200	9200	0
160	20250107	172000	251002500	9200	9200	9200	9200	0
161	20250107	171900	251002500	9200	9200	9200	9200	0
162	20250107	171800	251002500	9200	9200	9200	9200	0
163	20250107	171700	251002500	9200	9200	9200	9200	0
164	20250107	171600	251002500	9200	9200	9200	9200	0
165	20250107	171500	251002500	9200	9200	9200	9200	0
166	20250107	171400	251002500	9200	9200	9200	9200	0
167	20250107	171300	251002500	9200	9200	9200	9200	0
168	20250107	171200	251002500	9200	9200	9200	9200	0
169	20250107	171100	251002500	9200	9200	9200	9200	0
170	20250107	171000	251002500	9200	9200	9200	9200	0
171	20250107	170900	251002500	9200	9200	9200	9200	0
172	20250107	170800	251002500	9200	9200	9200	9200	0
173	20250107	170700	251002500	9200	9200	9200	9200	0
174	20250107	170600	251002500	9200	9200	9200	9200	0
175	20250107	170500	251002500	9200	9200	9200	9200	0
176	20250107	170400	251002500	9200	9200	9200	9200	0
177	20250107	170300	251002500	9200	9200	9200	9200	0
178	20250107	170200	251002500	9200	9200	9200	9200	0
179	20250107	170100	251002500	9200	9200	9200	9200	0
180	20250107	170000	251002500	9200	9200	9200	9200	0
181	20250107	165900	251002500	9200	9200	9200	9200	0
182	20250107	165800	251002500	9200	9200	9200	9200	445
183	20250107	165700	251002500	9200	9200	9200	9200	0
184	20250107	165600	251002500	9200	9200	9200	9200	0
185	20250107	165500	251002500	9200	9200	9200	9200	0
186	20250107	165400	251002500	9200	9200	9200	9200	0
187	20250107	165300	251002500	9200	9200	9200	9200	0
188	20250107	165200	251002500	9200	9200	9200	9200	0
189	20250107	165100	251002500	9200	9200	9200	9200	0
190	20250107	165000	251002500	9200	9200	9200	9200	0
191	20250107	164900	251002500	9200	9200	9200	9200	0
192	20250107	164800	251002500	9200	9200	9200	9200	0
193	20250107	164700	251002500	9200	9200	9200	9200	0
194	20250107	164600	251002500	9200	9200	9200	9200	0
195	20250107	164500	251002500	9200	9200	9200	9200	0
196	20250107	164400	251002500	9200	9200	9200	9200	0
197	20250107	164300	251002500	9200	9200	9200	9200	0
198	20250107	164200	251002500	9200	9200	9200	9200	0
199	20250107	164100	251002500	9200	9200	9200	9200	0
200	20250107	164000	251002500	9200	9200	9200	9200	0
201	20250107	163900	251002500	9200	9200	9200	9200	0
202	20250107	163800	251002500	9200	9200	9200	9200	0
203	20250107	163700	251002500	9200	9200	9200	9200	0
204	20250107	163600	251002500	9200	9200	9200	9200	0
205	20250107	163500	251002500	9200	9200	9200	9200	0
206	20250107	163400	251002500	9200	9200	9200	9200	0
207	20250107	163300	251002500	9200	9200	9200	9200	0
208	20250107	163200	251002500	9200	9200	9200	9200	0
209	20250107	163100	251002500	9200	9200	9200	9200	0
210	20250107	163000	251002500	9200	9200	9200	9200	0
211	20250107	162900	251002500	9200	9200	9200	9200	0
212	20250107	162800	251002500	9200	9200	9200	9200	445
213	20250107	162700	251002500	9200	9200	9200	9200	0
214	20250107	162600	251002500	9200	9200	9200	9200	0
215	20250107	162500	251002500	9200	9200	9200	9200	0
216	20250107	162400	251002500	9200	9200	9200	9200	0
217	20250107	162300	251002500	9200	9200	9200	9200	0
218	20250107	162200	251002500	9200	9200	9200	9200	0
219	20250107	162100	251002500	9200	9200	9200	9200	0
220	20250107	162000	251002500	9200	9200	9200	9200	0
221	20250107	161900	251002500	9200	9200	9200	9200	0
222	20250107	161800	251002500	9200	9200	9200	9200	0
223	20250107	161700	251002500	9200	9200	9200	9200	0
224	20250107	161600	251002500	9200	9200	9200	9200	0
225	20250107	161500	251002500	9200	9200	9200	9200	0
226	20250107	161400	251002500	9200	9200	9200	9200	0
227	20250107	161300	251002500	9200	9200	9200	9200	0
228	20250107	161200	251002500	9200	9200	9200	9200	0
229	20250107	161100	251002500	9200	9200	9200	9200	0
230	20250107	161000	251002500	9200	9200	9200	9200	0
231	20250107	160900	251002500	9200	9200	9200	9200	0
232	20250107	160800	251002500	9200	9200	9200	9200	0
233	20250107	160700	251002500	9200	9200	9200	9200	0
234	20250107	160600	251002500	9200	9200	9200	9200	0
235	20250107	160500	251002500	9200	9200	9200	9200	0
236	20250107	160400	251002500	9200	9200	9200	9200	0
237	20250107	160300	251002500	9200	9200	9200	9200	0
238	20250107	160200	251002500	9200	9200	9200	9200	0
239	20250107	160100	251002500	9200	9200	9200	9200	0
240	20250107	160000	251002500	9200	9200	9200	9200	0
241	20250107	155900	251002500	9200	9200	9200	9200	0
242	20250107	155800	251002500	9200	9200	9200	9200	445
243	20250107	155700	251002500	9200	9200	9200	9200	0
244	20250107	155600	251002500	9200	9200	9200	9200	0
245	20250107	155500	251002500	9200	9200	9200	9200	0
246	20250107	155400	251002500	9200	9200	9200	9200	0
247	20250107	155300	251002500	9200	9200	9200	9200	0
248	20250107	155200	251002500	9200	9200	9200	9200	0
249	20250107	155100	251002500	9200	9200	9200	9200	0
250	20250107	155000	251002500	9200	9200	9200	9200	0
251	20250107	154900	251002500	9200	9200	9200	9200	0
252	20250107	154800	251002500	9200	9200	9200	9200	0
253	20250107	154700	251002500	9200	9200	9200	9200	0
254	20250107	154600	251002500	9200	9200	9200	9200	0
255	20250107	154500	251002500	9200	9200	9200	9200	0
256	20250107	154400	251002500	9200	9200	9200	9200	0
257	20250107	154300	251002500	9200	9200	9200	9200	0
258	20250107	154200	251002500	9200	9200	9200	9200	0
259	20250107	154100	251002500	9200	9200	9200	9200	0
260	20250107	154000	251002500	9200	9200	9200	9200	0
261	20250107	153900	251002500	9200	9200	9200	9200	0
262	20250107	153800	251002500	9200	9200	9200	9200	0
263	20250107	153700	251002500	9200	9200	9200	9200	0
264	20250107	153600	251002500	9200	9200	9200	9200	0
265	20250107	153500	251002500	9200	9200	9200	9200	0
266	20250107	153400	251002500	9200	9200	9200	9200	0
267	20250107	153300	251002500	9200	9200	9200	9200	0
268	20250107	153200	251002500	9200	9200	9200	9200	0
269	20250107	153100	251002500	9200	9200	9200	9200	0
270	20250107	153000	251002500	9200	9200	9200	9200	445
271	20250107	152900	246908500	9250	9250	9250	9250	0
272	20250107	152800	246908500	9250	9250	9250	9250	0
273	20250107	152700	246908500	9250	9250	9250	9250	0
274	20250107	152600	246908500	9250	9250	9250	9250	0
275	20250107	152500	246908500	9250	9250	9250	9250	0
276	20250107	152400	246908500	9250	9250	9250	9250	0
277	20250107	152300	246908500	9250	9250	9250	9250	0
278	20250107	152200	246908500	9250	9250	9250	9250	0
279	20250107	152100	246908500	9250	9250	9250	9250	0
280	20250107	152000	246908500	9250	9250	9250	9250	0
281	20250107	151900	246908500	9250	9280	9280	9250	4
282	20250107	151800	246871440	9290	9290	9290	9290	11
283	20250107	151700	246769250	9250	9210	9250	9210	510
284	20250107	151600	242057680	9230	9230	9230	9230	17
285	20250107	151500	241900770	9210	9210	9210	9210	0
286	20250107	151400	241900770	9210	9210	9210	9210	38
287	20250107	151300	241550790	9200	9210	9210	9200	95
288	20250107	151200	240676340	9210	9210	9210	9210	5
289	20250107	151100	240630290	9210	9210	9210	9210	18
290	20250107	151000	240464510	9190	9190	9190	9190	14
291	20250107	150900	240335850	9190	9190	9190	9190	0
292	20250107	150800	240335850	9190	9190	9190	9190	0
293	20250107	150700	240335850	9190	9190	9190	9190	0
294	20250107	150600	240335850	9190	9190	9190	9190	0
295	20250107	150500	240335850	9190	9190	9190	9190	0
296	20250107	150400	240335850	9190	9190	9190	9190	100
297	20250107	150300	239416850	9190	9190	9190	9190	212
298	20250107	150200	237468570	9200	9200	9200	9200	0
299	20250107	150100	237468570	9200	9200	9200	9200	124
300	20250107	150000	236327770	9210	9210	9210	9210	58
301	20250107	145900	235793590	9210	9220	9220	9210	331
302	20250107	145800	232742950	9220	9220	9220	9220	0
303	20250107	145700	232742950	9220	9220	9220	9220	0
304	20250107	145600	232742950	9220	9220	9220	9220	0
305	20250107	145500	232742950	9220	9240	9240	9220	112
306	20250107	145400	231710070	9230	9230	9230	9230	0
307	20250107	145300	231710070	9230	9230	9230	9230	0
308	20250107	145200	231710070	9230	9230	9230	9230	0
309	20250107	145100	231710070	9230	9230	9230	9230	3
310	20250107	145000	231682380	9230	9230	9230	9230	0
311	20250107	144900	231682380	9230	9230	9230	9230	100
312	20250107	144800	230759380	9230	9230	9230	9230	6
313	20250107	144700	230704000	9240	9240	9240	9240	0
314	20250107	144600	230704000	9240	9240	9240	9240	0
315	20250107	144500	230704000	9240	9240	9240	9240	17
316	20250107	144400	230546920	9240	9240	9240	9240	50
317	20250107	144300	230084920	9240	9240	9240	9240	0
318	20250107	144200	230084920	9240	9240	9240	9240	7
319	20250107	144100	230020240	9240	9240	9240	9240	0
320	20250107	144000	230020240	9240	9240	9240	9240	18
321	20250107	143900	229853920	9240	9240	9240	9240	0
322	20250107	143800	229853920	9240	9240	9240	9240	18
323	20250107	143700	229687600	9250	9250	9250	9250	0
324	20250107	143600	229687600	9250	9250	9250	9250	0
325	20250107	143500	229687600	9250	9250	9250	9250	16
326	20250107	143400	229539600	9250	9250	9250	9250	0
327	20250107	143300	229539600	9250	9250	9250	9250	0
328	20250107	143200	229539600	9250	9250	9250	9250	0
329	20250107	143100	229539600	9250	9250	9250	9250	0
330	20250107	143000	229539600	9250	9250	9250	9250	19
331	20250107	142900	229363850	9250	9250	9250	9250	0
332	20250107	142800	229363850	9250	9250	9250	9250	0
333	20250107	142700	229363850	9250	9250	9250	9250	0
334	20250107	142600	229363850	9250	9250	9250	9250	0
335	20250107	142500	229363850	9250	9250	9250	9250	16
336	20250107	142400	229215850	9210	9210	9210	9210	0
337	20250107	142300	229215850	9210	9210	9210	9210	0
338	20250107	142200	229215850	9210	9210	9210	9210	0
339	20250107	142100	229215850	9210	9210	9210	9210	0
340	20250107	142000	229215850	9210	9210	9210	9210	0
341	20250107	141900	229215850	9210	9210	9210	9210	0
342	20250107	141800	229215850	9210	9210	9210	9210	10
343	20250107	141700	229123750	9200	9200	9200	9200	0
344	20250107	141600	229123750	9200	9200	9200	9200	0
345	20250107	141500	229123750	9200	9200	9200	9200	0
346	20250107	141400	229123750	9200	9200	9200	9200	69
347	20250107	141300	228488950	9240	9240	9240	9240	0
348	20250107	141200	228488950	9240	9230	9240	9230	426
349	20250107	141100	224556880	9200	9200	9200	9200	0
350	20250107	141000	224556880	9200	9200	9200	9200	0
351	20250107	140900	224556880	9200	9200	9200	9200	200
352	20250107	140800	222716880	9240	9180	9240	9180	150
353	20250107	140700	221334470	9180	9190	9190	9180	300
354	20250107	140600	218579230	9200	9220	9220	9200	190
355	20250107	140500	216830410	9200	9210	9210	9200	20
356	20250107	140400	216646330	9200	9210	9210	9200	50
357	20250107	140300	216186070	9210	9210	9210	9210	100
358	20250107	140200	215265070	9210	9220	9220	9210	350
359	20250107	140100	212040710	9220	9230	9230	9220	450
360	20250107	140000	207890810	9230	9230	9230	9230	0
361	20250107	135900	207890810	9230	9240	9240	9230	300
362	20250107	135800	205119810	9240	9240	9240	9240	230
363	20250107	135700	202994610	9240	9250	9250	9240	400
364	20250107	135600	199297800	9250	9260	9290	9250	920
365	20250107	135500	190778240	9250	9250	9250	9250	100
366	20250107	135400	189853240	9250	9270	9270	9250	367
367	20250107	135300	186453960	9270	9290	9290	9270	240
368	20250107	135200	184225780	9300	9300	9300	9300	0
369	20250107	135100	184225780	9300	9300	9300	9300	19
370	20250107	135000	184049080	9300	9300	9300	9300	2
371	20250107	134900	184030480	9290	9290	9290	9290	4
372	20250107	134800	183993320	9300	9300	9300	9300	0
373	20250107	134700	183993320	9300	9300	9300	9300	0
374	20250107	134600	183993320	9300	9300	9300	9300	0
375	20250107	134500	183993320	9300	9300	9300	9300	0
376	20250107	134400	183993320	9300	9300	9300	9300	18
377	20250107	134300	183825920	9300	9300	9300	9300	43
378	20250107	134200	183426020	9300	9300	9300	9300	0
379	20250107	134100	183426020	9300	9300	9300	9300	108
380	20250107	134000	182421620	9300	9300	9300	9300	0
381	20250107	133900	182421620	9300	9300	9300	9300	0
382	20250107	133800	182421620	9300	9300	9300	9300	17
383	20250107	133700	182263520	9300	9300	9300	9300	0
384	20250107	133600	182263520	9300	9300	9300	9300	0
385	20250107	133500	182263520	9300	9300	9300	9300	0
386	20250107	133400	182263520	9300	9300	9300	9300	0
387	20250107	133300	182263520	9300	9300	9300	9300	0
388	20250107	133200	182263520	9300	9300	9300	9300	0
389	20250107	133100	182263520	9300	9300	9300	9300	119
390	20250107	133000	181156820	9300	9300	9300	9300	0
391	20250107	132900	181156820	9300	9300	9300	9300	0
392	20250107	132800	181156820	9300	9300	9300	9300	0
393	20250107	132700	181156820	9300	9300	9300	9300	0
394	20250107	132600	181156820	9300	9300	9300	9300	0
395	20250107	132500	181156820	9300	9300	9300	9300	0
396	20250107	132400	181156820	9300	9290	9300	9280	250
397	20250107	132300	178833160	9290	9290	9290	9290	0
398	20250107	132200	178833160	9290	9290	9290	9290	0
399	20250107	132100	178833160	9290	9290	9290	9290	0
400	20250107	132000	178833160	9290	9290	9290	9290	36
401	20250107	131900	178498720	9300	9300	9300	9300	0
402	20250107	131800	178498720	9300	9300	9300	9300	0
403	20250107	131700	178498720	9300	9300	9300	9300	0
404	20250107	131600	178498720	9300	9300	9300	9300	0
405	20250107	131500	178498720	9300	9300	9300	9300	12
406	20250107	131400	178387120	9300	9300	9300	9300	0
407	20250107	131300	178387120	9300	9300	9300	9300	15
408	20250107	131200	178247620	9300	9300	9300	9300	0
409	20250107	131100	178247620	9300	9300	9300	9300	0
410	20250107	131000	178247620	9300	9300	9300	9300	25
411	20250107	130900	178015120	9340	9340	9340	9340	0
412	20250107	130800	178015120	9340	9340	9340	9340	0
413	20250107	130700	178015120	9340	9340	9340	9340	0
414	20250107	130600	178015120	9340	9340	9340	9340	20
415	20250107	130500	177828320	9350	9350	9350	9350	0
416	20250107	130400	177828320	9350	9350	9350	9350	0
417	20250107	130300	177828320	9350	9350	9350	9350	0
418	20250107	130200	177828320	9350	9340	9350	9340	94
419	20250107	130100	176949790	9350	9350	9350	9350	19
420	20250107	130000	176772140	9350	9350	9350	9350	0
421	20250107	125900	176772140	9350	9350	9350	9350	0
422	20250107	125800	176772140	9350	9350	9350	9350	0
423	20250107	125700	176772140	9350	9350	9350	9350	0
424	20250107	125600	176772140	9350	9350	9350	9350	19
425	20250107	125500	176594490	9290	9290	9290	9290	24
426	20250107	125400	176371530	9360	9360	9360	9360	0
427	20250107	125300	176371530	9360	9360	9360	9360	0
428	20250107	125200	176371530	9360	9360	9360	9360	0
429	20250107	125100	176371530	9360	9290	9360	9290	300
430	20250107	125000	173578460	9300	9300	9300	9300	0
431	20250107	124900	173578460	9300	9300	9300	9300	0
432	20250107	124800	173578460	9300	9300	9300	9300	0
433	20250107	124700	173578460	9300	9300	9300	9300	0
434	20250107	124600	173578460	9300	9300	9300	9300	0
435	20250107	124500	173578460	9300	9300	9300	9300	0
436	20250107	124400	173578460	9300	9300	9300	9300	0
437	20250107	124300	173578460	9300	9300	9300	9300	0
438	20250107	124200	173578460	9300	9300	9300	9300	0
439	20250107	124100	173578460	9300	9300	9300	9300	0
440	20250107	124000	173578460	9300	9300	9300	9300	0
441	20250107	123900	173578460	9300	9300	9300	9300	0
442	20250107	123800	173578460	9300	9300	9300	9300	0
443	20250107	123700	173578460	9300	9300	9300	9300	0
444	20250107	123600	173578460	9300	9300	9300	9300	0
445	20250107	123500	173578460	9300	9300	9300	9300	0
446	20250107	123400	173578460	9300	9230	9300	9230	1020
447	20250107	123300	164155360	9220	9220	9220	9220	0
448	20250107	123200	164155360	9220	9220	9220	9220	50
449	20250107	123100	163694360	9230	9230	9230	9230	0
450	20250107	123000	163694360	9230	9230	9230	9230	0
451	20250107	122900	163694360	9230	9230	9230	9230	0
452	20250107	122800	163694360	9230	9230	9230	9230	0
453	20250107	122700	163694360	9230	9230	9230	9230	0
454	20250107	122600	163694360	9230	9230	9230	9230	0
455	20250107	122500	163694360	9230	9230	9230	9230	0
456	20250107	122400	163694360	9230	9230	9230	9230	0
457	20250107	122300	163694360	9230	9250	9250	9230	1374
458	20250107	122200	151005900	9260	9260	9260	9260	0
459	20250107	122100	151005900	9260	9260	9260	9260	38
460	20250107	122000	150654020	9270	9270	9270	9270	0
461	20250107	121900	150654020	9270	9280	9280	9270	71
462	20250107	121800	149995650	9270	9270	9270	9270	0
463	20250107	121700	149995650	9270	9270	9270	9270	0
464	20250107	121600	149995650	9270	9270	9270	9270	3
465	20250107	121500	149967840	9280	9280	9280	9280	0
466	20250107	121400	149967840	9280	9280	9280	9280	0
467	20250107	121300	149967840	9280	9280	9280	9280	17
468	20250107	121200	149810080	9280	9280	9280	9280	0
469	20250107	121100	149810080	9280	9280	9280	9280	0
470	20250107	121000	149810080	9280	9280	9280	9280	0
471	20250107	120900	149810080	9280	9280	9280	9280	0
472	20250107	120800	149810080	9280	9280	9280	9280	17
473	20250107	120700	149652320	9290	9290	9290	9290	0
474	20250107	120600	149652320	9290	9290	9290	9290	0
475	20250107	120500	149652320	9290	9290	9290	9290	18
476	20250107	120400	149485100	9270	9270	9270	9270	0
477	20250107	120300	149485100	9270	9270	9270	9270	0
478	20250107	120200	149485100	9270	9270	9270	9270	0
479	20250107	120100	149485100	9270	9270	9270	9270	0
480	20250107	120000	149485100	9270	9270	9270	9270	0
481	20250107	115900	149485100	9270	9270	9270	9270	136
482	20250107	115800	148224380	9270	9270	9270	9270	0
483	20250107	115700	148224380	9270	9270	9270	9270	0
484	20250107	115600	148224380	9270	9270	9270	9270	0
485	20250107	115500	148224380	9270	9270	9270	9270	11
486	20250107	115400	148122410	9270	9270	9270	9270	0
487	20250107	115300	148122410	9270	9270	9270	9270	0
488	20250107	115200	148122410	9270	9270	9270	9270	0
489	20250107	115100	148122410	9270	9280	9280	9270	407
490	20250107	115000	144347120	9310	9310	9310	9310	40
491	20250107	114900	143974720	9310	9310	9310	9310	0
492	20250107	114800	143974720	9310	9310	9310	9310	0
493	20250107	114700	143974720	9310	9310	9310	9310	17
494	20250107	114600	143816450	9280	9280	9280	9280	0
495	20250107	114500	143816450	9280	9280	9280	9280	0
496	20250107	114400	143816450	9280	9280	9280	9280	0
497	20250107	114300	143816450	9280	9280	9280	9280	200
498	20250107	114200	141960450	9310	9330	9330	9310	410
499	20250107	114100	138140910	9330	9330	9330	9330	0
500	20250107	114000	138140910	9330	9330	9330	9330	0
501	20250107	113900	138140910	9330	9330	9330	9330	0
502	20250107	113800	138140910	9330	9330	9330	9330	0
503	20250107	113700	138140910	9330	9330	9330	9330	0
504	20250107	113600	138140910	9330	9330	9330	9330	8
505	20250107	113500	138066270	9360	9360	9360	9360	0
506	20250107	113400	138066270	9360	9360	9360	9360	18
507	20250107	113300	137897790	9340	9340	9340	9340	0
508	20250107	113200	137897790	9340	9340	9340	9340	0
509	20250107	113100	137897790	9340	9340	9340	9340	0
510	20250107	113000	137897790	9340	9340	9340	9340	0
511	20250107	112900	137897790	9340	9340	9340	9340	63
512	20250107	112800	137309370	9340	9340	9340	9340	0
513	20250107	112700	137309370	9340	9340	9340	9340	0
514	20250107	112600	137309370	9340	9340	9340	9340	30
515	20250107	112500	137029170	9360	9360	9360	9360	19
516	20250107	112400	136851330	9360	9360	9360	9360	0
517	20250107	112300	136851330	9360	9360	9360	9360	0
518	20250107	112200	136851330	9360	9360	9360	9360	0
519	20250107	112100	136851330	9360	9360	9360	9360	20
520	20250107	112000	136664130	9360	9360	9360	9360	6
521	20250107	111900	136607970	9360	9360	9360	9360	0
522	20250107	111800	136607970	9360	9360	9360	9360	0
523	20250107	111700	136607970	9360	9360	9360	9360	17
524	20250107	111600	136448850	9360	9360	9360	9360	3
525	20250107	111500	136420770	9360	9360	9360	9360	0
526	20250107	111400	136420770	9360	9360	9360	9360	10
527	20250107	111300	136327170	9370	9370	9370	9370	17
528	20250107	111200	136167880	9330	9330	9330	9330	0
529	20250107	111100	136167880	9330	9330	9330	9330	0
530	20250107	111000	136167880	9330	9330	9330	9330	1499
531	20250107	110900	122182210	9330	9310	9330	9310	431
532	20250107	110800	118169240	9310	9370	9370	9240	5297
533	20250107	110700	69085970	9390	9390	9390	9390	0
534	20250107	110600	69085970	9390	9390	9390	9390	0
535	20250107	110500	69085970	9390	9390	9390	9390	0
536	20250107	110400	69085970	9390	9390	9390	9390	0
537	20250107	110300	69085970	9390	9380	9390	9380	241
538	20250107	110200	66825210	9380	9370	9380	9370	69
539	20250107	110100	66178500	9350	9350	9350	9350	0
540	20250107	110000	66178500	9350	9350	9350	9350	0
541	20250107	105900	66178500	9350	9350	9350	9350	0
542	20250107	105800	66178500	9350	9350	9350	9350	79
543	20250107	105700	65439850	9350	9350	9350	9350	0
544	20250107	105600	65439850	9350	9350	9350	9350	0
545	20250107	105500	65439850	9350	9350	9350	9350	0
546	20250107	105400	65439850	9350	9350	9350	9350	0
547	20250107	105300	65439850	9350	9350	9350	9350	0
548	20250107	105200	65439850	9350	9350	9350	9350	0
549	20250107	105100	65439850	9350	9350	9350	9350	0
550	20250107	105000	65439850	9350	9350	9350	9350	0
551	20250107	104900	65439850	9350	9350	9350	9350	5
552	20250107	104800	65393100	9350	9350	9350	9350	0
553	20250107	104700	65393100	9350	9350	9350	9350	0
554	20250107	104600	65393100	9350	9350	9350	9350	62
555	20250107	104500	64813400	9380	9350	9380	9350	107
556	20250107	104400	63812440	9350	9350	9350	9350	0
557	20250107	104300	63812440	9350	9350	9350	9350	0
558	20250107	104200	63812440	9350	9350	9350	9350	0
559	20250107	104100	63812440	9350	9350	9350	9350	0
560	20250107	104000	63812440	9350	9350	9350	9350	1
561	20250107	103900	63803090	9350	9350	9350	9350	0
562	20250107	103800	63803090	9350	9350	9350	9350	0
563	20250107	103700	63803090	9350	9350	9350	9350	18
564	20250107	103600	63634790	9320	9320	9320	9320	0
565	20250107	103500	63634790	9320	9320	9320	9320	0
566	20250107	103400	63634790	9320	9320	9320	9320	38
567	20250107	103300	63280630	9320	9320	9320	9320	6
568	20250107	103200	63224710	9320	9310	9320	9300	165
569	20250107	103100	61689690	9320	9320	9320	9320	0
570	20250107	103000	61689690	9320	9320	9320	9320	0
571	20250107	102900	61689690	9320	9320	9320	9320	0
572	20250107	102800	61689690	9320	9320	9320	9320	0
573	20250107	102700	61689690	9320	9320	9320	9320	0
574	20250107	102600	61689690	9320	9320	9320	9320	0
575	20250107	102500	61689690	9320	9320	9320	9320	1
576	20250107	102400	61680370	9300	9320	9320	9300	123
577	20250107	102300	60535090	9320	9320	9320	9320	0
578	20250107	102200	60535090	9320	9320	9320	9320	0
579	20250107	102100	60535090	9320	9320	9320	9320	0
580	20250107	102000	60535090	9320	9320	9320	9320	208
581	20250107	101900	58596530	9350	9350	9350	9350	0
582	20250107	101800	58596530	9350	9350	9350	9350	1
583	20250107	101700	58587180	9360	9360	9360	9360	0
584	20250107	101600	58587180	9360	9360	9360	9360	0
585	20250107	101500	58587180	9360	9360	9360	9360	0
586	20250107	101400	58587180	9360	9360	9360	9360	0
587	20250107	101300	58587180	9360	9360	9360	9360	0
588	20250107	101200	58587180	9360	9360	9360	9360	0
589	20250107	101100	58587180	9360	9360	9360	9360	0
590	20250107	101000	58587180	9360	9360	9360	9360	0
591	20250107	100900	58587180	9360	9360	9360	9360	0
592	20250107	100800	58587180	9360	9360	9360	9360	1
593	20250107	100700	58577820	9310	9320	9320	9310	133
594	20250107	100600	57338330	9370	9370	9370	9370	4
595	20250107	100500	57300850	9320	9330	9330	9320	46
596	20250107	100400	56871830	9340	9340	9340	9340	0
597	20250107	100300	56871830	9340	9350	9350	9340	218
598	20250107	100200	54835700	9380	9370	9380	9370	154
599	20250107	100100	53392560	9370	9370	9370	9370	0
600	20250107	100000	53392560	9370	9370	9370	9370	1
601	20250107	095900	53383190	9340	9370	9370	9340	188
602	20250107	095800	51621870	9380	9370	9380	9370	76
603	20250107	095700	50909650	9370	9370	9370	9370	0
604	20250107	095600	50909650	9370	9370	9370	9370	0
605	20250107	095500	50909650	9370	9370	9370	9370	53
606	20250107	095400	50413040	9370	9370	9370	9370	0
607	20250107	095300	50413040	9370	9370	9370	9370	0
608	20250107	095200	50413040	9370	9370	9370	9370	0
609	20250107	095100	50413040	9370	9370	9370	9370	104
610	20250107	095000	49438560	9370	9370	9370	9370	3
611	20250107	094900	49410450	9380	9380	9380	9380	0
612	20250107	094800	49410450	9380	9380	9380	9380	0
613	20250107	094700	49410450	9380	9380	9380	9380	0
614	20250107	094600	49410450	9380	9380	9380	9380	45
615	20250107	094500	48988350	9370	9370	9370	9370	65
616	20250107	094400	48379300	9370	9370	9370	9370	1
617	20250107	094300	48369930	9370	9370	9370	9370	1
618	20250107	094200	48360560	9350	9350	9350	9350	125
619	20250107	094100	47191810	9340	9340	9340	9340	29
620	20250107	094000	46920950	9340	9340	9340	9340	21
621	20250107	093900	46724810	9330	9330	9330	9330	0
622	20250107	093800	46724810	9330	9330	9330	9330	2
623	20250107	093700	46706150	9330	9340	9340	9330	359
624	20250107	093600	43355580	9370	9370	9370	9370	0
625	20250107	093500	43355580	9370	9370	9370	9370	0
626	20250107	093400	43355580	9370	9370	9370	9370	2
627	20250107	093300	43336840	9380	9380	9380	9380	20
628	20250107	093200	43149240	9400	9400	9400	9400	0
629	20250107	093100	43149240	9400	9400	9400	9400	3
630	20250107	093000	43121040	9380	9400	9400	9380	1656
631	20250107	092900	27586690	9420	9420	9420	9420	20
632	20250107	092800	27398290	9420	9420	9420	9420	1
633	20250107	092700	27388870	9380	9380	9380	9380	0
634	20250107	092600	27388870	9380	9400	9400	9380	70
635	20250107	092500	26731150	9400	9400	9400	9400	25
636	20250107	092400	26496150	9380	9380	9380	9380	0
637	20250107	092300	26496150	9380	9380	9380	9380	73
638	20250107	092200	25811410	9380	9360	9380	9360	628
639	20250107	092100	19921550	9340	9330	9340	9330	6
640	20250107	092000	19865520	9330	9330	9330	9330	60
641	20250107	091900	19305720	9310	9310	9310	9310	240
642	20250107	091800	17071320	9310	9310	9310	9310	0
643	20250107	091700	17071320	9310	9310	9310	9310	50
644	20250107	091600	16605820	9310	9330	9330	9310	254
645	20250107	091500	14240020	9330	9350	9350	9330	444
646	20250107	091400	10091540	9350	9350	9350	9350	0
647	20250107	091300	10091540	9350	9350	9350	9350	0
648	20250107	091200	10091540	9350	9350	9350	9350	0
649	20250107	091100	10091540	9350	9350	9350	9350	0
650	20250107	091000	10091540	9350	9350	9350	9350	56
651	20250107	090900	9567940	9350	9350	9350	9350	39
652	20250107	090800	9203290	9350	9350	9350	9350	0
653	20250107	090700	9203290	9350	9460	9460	9350	32
654	20250107	090600	8903640	9380	9400	9400	9380	828
655	20250107	090500	1134980	9380	9380	9380	9380	0
656	20250107	090400	1134980	9380	9380	9380	9380	0
657	20250107	090300	1134980	9380	9380	9380	9380	0
658	20250107	090200	1134980	9380	9380	9380	9380	0
659	20250107	090100	1134980	9380	9380	9380	9380	0
660	20250107	090000	1134980	9380	9380	9380	9380	121