KissMeData/042600/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	192400	78275190	9650	9650	9650	9650	247
3	20250102	192300	78275190	9650	9650	9650	9650	0
4	20250102	192200	78275190	9650	9650	9650	9650	0
5	20250102	192100	78275190	9650	9650	9650	9650	0
6	20250102	192000	78275190	9650	9650	9650	9650	0
7	20250102	191900	78275190	9650	9650	9650	9650	0
8	20250102	191800	78275190	9650	9650	9650	9650	0
9	20250102	191700	78275190	9650	9650	9650	9650	0
10	20250102	191600	78275190	9650	9650	9650	9650	0
11	20250102	191500	78275190	9650	9650	9650	9650	0
12	20250102	191400	78275190	9650	9650	9650	9650	0
13	20250102	191300	78275190	9650	9650	9650	9650	0
14	20250102	191200	78275190	9650	9650	9650	9650	0
15	20250102	191100	78275190	9650	9650	9650	9650	0
16	20250102	191000	78275190	9650	9650	9650	9650	0
17	20250102	190900	78275190	9650	9650	9650	9650	0
18	20250102	190800	78275190	9650	9650	9650	9650	0
19	20250102	190700	78275190	9650	9650	9650	9650	0
20	20250102	190600	78275190	9650	9650	9650	9650	0
21	20250102	190500	78275190	9650	9650	9650	9650	0
22	20250102	190400	78275190	9650	9650	9650	9650	0
23	20250102	190300	78275190	9650	9650	9650	9650	0
24	20250102	190200	78275190	9650	9650	9650	9650	0
25	20250102	190100	78275190	9650	9650	9650	9650	0
26	20250102	190000	78275190	9650	9650	9650	9650	0
27	20250102	185900	78275190	9650	9650	9650	9650	0
28	20250102	185800	78275190	9650	9650	9650	9650	0
29	20250102	185700	78275190	9650	9650	9650	9650	0
30	20250102	185600	78275190	9650	9650	9650	9650	0
31	20250102	185500	78275190	9650	9650	9650	9650	0
32	20250102	185400	78275190	9650	9650	9650	9650	247
33	20250102	185300	78275190	9650	9650	9650	9650	0
34	20250102	185200	78275190	9650	9650	9650	9650	0
35	20250102	185100	78275190	9650	9650	9650	9650	0
36	20250102	185000	78275190	9650	9650	9650	9650	0
37	20250102	184900	78275190	9650	9650	9650	9650	0
38	20250102	184800	78275190	9650	9650	9650	9650	0
39	20250102	184700	78275190	9650	9650	9650	9650	0
40	20250102	184600	78275190	9650	9650	9650	9650	0
41	20250102	184500	78275190	9650	9650	9650	9650	0
42	20250102	184400	78275190	9650	9650	9650	9650	0
43	20250102	184300	78275190	9650	9650	9650	9650	0
44	20250102	184200	78275190	9650	9650	9650	9650	0
45	20250102	184100	78275190	9650	9650	9650	9650	0
46	20250102	184000	78275190	9650	9650	9650	9650	0
47	20250102	183900	78275190	9650	9650	9650	9650	0
48	20250102	183800	78275190	9650	9650	9650	9650	0
49	20250102	183700	78275190	9650	9650	9650	9650	0
50	20250102	183600	78275190	9650	9650	9650	9650	0
51	20250102	183500	78275190	9650	9650	9650	9650	0
52	20250102	183400	78275190	9650	9650	9650	9650	0
53	20250102	183300	78275190	9650	9650	9650	9650	0
54	20250102	183200	78275190	9650	9650	9650	9650	0
55	20250102	183100	78275190	9650	9650	9650	9650	0
56	20250102	183000	78275190	9650	9650	9650	9650	0
57	20250102	182900	78275190	9650	9650	9650	9650	0
58	20250102	182800	78275190	9650	9650	9650	9650	0
59	20250102	182700	78275190	9650	9650	9650	9650	0
60	20250102	182600	78275190	9650	9650	9650	9650	0
61	20250102	182500	78275190	9650	9650	9650	9650	0
62	20250102	182400	78275190	9650	9650	9650	9650	247
63	20250102	182300	78275190	9650	9650	9650	9650	0
64	20250102	182200	78275190	9650	9650	9650	9650	0
65	20250102	182100	78275190	9650	9650	9650	9650	0
66	20250102	182000	78275190	9650	9650	9650	9650	0
67	20250102	181900	78275190	9650	9650	9650	9650	0
68	20250102	181800	78275190	9650	9650	9650	9650	0
69	20250102	181700	78275190	9650	9650	9650	9650	0
70	20250102	181600	78275190	9650	9650	9650	9650	0
71	20250102	181500	78275190	9650	9650	9650	9650	0
72	20250102	181400	78275190	9650	9650	9650	9650	0
73	20250102	181300	78275190	9650	9650	9650	9650	0
74	20250102	181200	78275190	9650	9650	9650	9650	0
75	20250102	181100	78275190	9650	9650	9650	9650	0
76	20250102	181000	78275190	9650	9650	9650	9650	0
77	20250102	180900	78275190	9650	9650	9650	9650	0
78	20250102	180800	78275190	9650	9650	9650	9650	0
79	20250102	180700	78275190	9650	9650	9650	9650	0
80	20250102	180600	78275190	9650	9650	9650	9650	0
81	20250102	180500	78275190	9650	9650	9650	9650	0
82	20250102	180400	78275190	9650	9650	9650	9650	0
83	20250102	180300	78275190	9650	9650	9650	9650	0
84	20250102	180200	78275190	9650	9650	9650	9650	0
85	20250102	180100	78275190	9650	9650	9650	9650	0
86	20250102	180000	78275190	9650	9650	9650	9650	0
87	20250102	175900	78275190	9650	9650	9650	9650	0
88	20250102	175800	78275190	9650	9650	9650	9650	0
89	20250102	175700	78275190	9650	9650	9650	9650	0
90	20250102	175600	78275190	9650	9650	9650	9650	0
91	20250102	175500	78275190	9650	9650	9650	9650	0
92	20250102	175400	78275190	9650	9650	9650	9650	247
93	20250102	175300	78275190	9650	9650	9650	9650	0
94	20250102	175200	78275190	9650	9650	9650	9650	0
95	20250102	175100	78275190	9650	9650	9650	9650	0
96	20250102	175000	78275190	9650	9650	9650	9650	0
97	20250102	174900	78275190	9650	9650	9650	9650	0
98	20250102	174800	78275190	9650	9650	9650	9650	0
99	20250102	174700	78275190	9650	9650	9650	9650	0
100	20250102	174600	78275190	9650	9650	9650	9650	0
101	20250102	174500	78275190	9650	9650	9650	9650	0
102	20250102	174400	78275190	9650	9650	9650	9650	0
103	20250102	174300	78275190	9650	9650	9650	9650	0
104	20250102	174200	78275190	9650	9650	9650	9650	0
105	20250102	174100	78275190	9650	9650	9650	9650	0
106	20250102	174000	78275190	9650	9650	9650	9650	0
107	20250102	173900	78275190	9650	9650	9650	9650	0
108	20250102	173800	78275190	9650	9650	9650	9650	0
109	20250102	173700	78275190	9650	9650	9650	9650	0
110	20250102	173600	78275190	9650	9650	9650	9650	0
111	20250102	173500	78275190	9650	9650	9650	9650	0
112	20250102	173400	78275190	9650	9650	9650	9650	0
113	20250102	173300	78275190	9650	9650	9650	9650	0
114	20250102	173200	78275190	9650	9650	9650	9650	0
115	20250102	173100	78275190	9650	9650	9650	9650	0
116	20250102	173000	78275190	9650	9650	9650	9650	0
117	20250102	172900	78275190	9650	9650	9650	9650	0
118	20250102	172800	78275190	9650	9650	9650	9650	0
119	20250102	172700	78275190	9650	9650	9650	9650	0
120	20250102	172600	78275190	9650	9650	9650	9650	0
121	20250102	172500	78275190	9650	9650	9650	9650	0
122	20250102	172400	78275190	9650	9650	9650	9650	247
123	20250102	172300	78275190	9650	9650	9650	9650	0
124	20250102	172200	78275190	9650	9650	9650	9650	0
125	20250102	172100	78275190	9650	9650	9650	9650	0
126	20250102	172000	78275190	9650	9650	9650	9650	0
127	20250102	171900	78275190	9650	9650	9650	9650	0
128	20250102	171800	78275190	9650	9650	9650	9650	0
129	20250102	171700	78275190	9650	9650	9650	9650	0
130	20250102	171600	78275190	9650	9650	9650	9650	0
131	20250102	171500	78275190	9650	9650	9650	9650	0
132	20250102	171400	78275190	9650	9650	9650	9650	0
133	20250102	171300	78275190	9650	9650	9650	9650	0
134	20250102	171200	78275190	9650	9650	9650	9650	0
135	20250102	171100	78275190	9650	9650	9650	9650	0
136	20250102	171000	78275190	9650	9650	9650	9650	0
137	20250102	170900	78275190	9650	9650	9650	9650	0
138	20250102	170800	78275190	9650	9650	9650	9650	0
139	20250102	170700	78275190	9650	9650	9650	9650	0
140	20250102	170600	78275190	9650	9650	9650	9650	0
141	20250102	170500	78275190	9650	9650	9650	9650	0
142	20250102	170400	78275190	9650	9650	9650	9650	0
143	20250102	170300	78275190	9650	9650	9650	9650	0
144	20250102	170200	78275190	9650	9650	9650	9650	0
145	20250102	170100	78275190	9650	9650	9650	9650	0
146	20250102	170000	78275190	9650	9650	9650	9650	0
147	20250102	165900	78275190	9650	9650	9650	9650	0
148	20250102	165800	78275190	9650	9650	9650	9650	0
149	20250102	165700	78275190	9650	9650	9650	9650	0
150	20250102	165600	78275190	9650	9650	9650	9650	0
151	20250102	165500	78275190	9650	9650	9650	9650	0
152	20250102	165400	78275190	9650	9650	9650	9650	247
153	20250102	165300	78275190	9650	9650	9650	9650	0
154	20250102	165200	78275190	9650	9650	9650	9650	0
155	20250102	165100	78275190	9650	9650	9650	9650	0
156	20250102	165000	78275190	9650	9650	9650	9650	0
157	20250102	164900	78275190	9650	9650	9650	9650	0
158	20250102	164800	78275190	9650	9650	9650	9650	0
159	20250102	164700	78275190	9650	9650	9650	9650	0
160	20250102	164600	78275190	9650	9650	9650	9650	0
161	20250102	164500	78275190	9650	9650	9650	9650	0
162	20250102	164400	78275190	9650	9650	9650	9650	0
163	20250102	164300	78275190	9650	9650	9650	9650	0
164	20250102	164200	78275190	9650	9650	9650	9650	0
165	20250102	164100	78275190	9650	9650	9650	9650	0
166	20250102	164000	78275190	9650	9650	9650	9650	0
167	20250102	163900	78275190	9650	9650	9650	9650	0
168	20250102	163800	78275190	9650	9650	9650	9650	0
169	20250102	163700	78275190	9650	9650	9650	9650	0
170	20250102	163600	78275190	9650	9650	9650	9650	0
171	20250102	163500	78275190	9650	9650	9650	9650	0
172	20250102	163400	78275190	9650	9650	9650	9650	0
173	20250102	163300	78275190	9650	9650	9650	9650	0
174	20250102	163200	78275190	9650	9650	9650	9650	0
175	20250102	163100	78275190	9650	9650	9650	9650	0
176	20250102	163000	78275190	9650	9650	9650	9650	0
177	20250102	162900	78275190	9650	9650	9650	9650	0
178	20250102	162800	78275190	9650	9650	9650	9650	0
179	20250102	162700	78275190	9650	9650	9650	9650	0
180	20250102	162600	78275190	9650	9650	9650	9650	0
181	20250102	162500	78275190	9650	9650	9650	9650	0
182	20250102	162400	78275190	9650	9650	9650	9650	247
183	20250102	162300	78275190	9650	9650	9650	9650	0
184	20250102	162200	78275190	9650	9650	9650	9650	0
185	20250102	162100	78275190	9650	9650	9650	9650	0
186	20250102	162000	78275190	9650	9650	9650	9650	0
187	20250102	161900	78275190	9650	9650	9650	9650	0
188	20250102	161800	78275190	9650	9650	9650	9650	0
189	20250102	161700	78275190	9650	9650	9650	9650	0
190	20250102	161600	78275190	9650	9650	9650	9650	0
191	20250102	161500	78275190	9650	9650	9650	9650	0
192	20250102	161400	78275190	9650	9650	9650	9650	0
193	20250102	161300	78275190	9650	9650	9650	9650	0
194	20250102	161200	78275190	9650	9650	9650	9650	0
195	20250102	161100	78275190	9650	9650	9650	9650	0
196	20250102	161000	78275190	9650	9650	9650	9650	0
197	20250102	160900	78275190	9650	9650	9650	9650	0
198	20250102	160800	78275190	9650	9650	9650	9650	0
199	20250102	160700	78275190	9650	9650	9650	9650	0
200	20250102	160600	78275190	9650	9650	9650	9650	0
201	20250102	160500	78275190	9650	9650	9650	9650	0
202	20250102	160400	78275190	9650	9650	9650	9650	0
203	20250102	160300	78275190	9650	9650	9650	9650	0
204	20250102	160200	78275190	9650	9650	9650	9650	0
205	20250102	160100	78275190	9650	9650	9650	9650	0
206	20250102	160000	78275190	9650	9650	9650	9650	0
207	20250102	155900	78275190	9650	9650	9650	9650	0
208	20250102	155800	78275190	9650	9650	9650	9650	0
209	20250102	155700	78275190	9650	9650	9650	9650	0
210	20250102	155600	78275190	9650	9650	9650	9650	0
211	20250102	155500	78275190	9650	9650	9650	9650	0
212	20250102	155400	78275190	9650	9650	9650	9650	247
213	20250102	155300	78275190	9650	9650	9650	9650	0
214	20250102	155200	78275190	9650	9650	9650	9650	0
215	20250102	155100	78275190	9650	9650	9650	9650	0
216	20250102	155000	78275190	9650	9650	9650	9650	0
217	20250102	154900	78275190	9650	9650	9650	9650	0
218	20250102	154800	78275190	9650	9650	9650	9650	0
219	20250102	154700	78275190	9650	9650	9650	9650	0
220	20250102	154600	78275190	9650	9650	9650	9650	0
221	20250102	154500	78275190	9650	9650	9650	9650	0
222	20250102	154400	78275190	9650	9650	9650	9650	0
223	20250102	154300	78275190	9650	9650	9650	9650	0
224	20250102	154200	78275190	9650	9650	9650	9650	0
225	20250102	154100	78275190	9650	9650	9650	9650	0
226	20250102	154000	78275190	9650	9650	9650	9650	0
227	20250102	153900	78275190	9650	9650	9650	9650	0
228	20250102	153800	78275190	9650	9650	9650	9650	0
229	20250102	153700	78275190	9650	9650	9650	9650	0
230	20250102	153600	78275190	9650	9650	9650	9650	0
231	20250102	153500	78275190	9650	9650	9650	9650	0
232	20250102	153400	78275190	9650	9650	9650	9650	0
233	20250102	153300	78275190	9650	9650	9650	9650	0
234	20250102	153200	78275190	9650	9650	9650	9650	0
235	20250102	153100	78275190	9650	9650	9650	9650	0
236	20250102	153000	78275190	9650	9650	9650	9650	247
237	20250102	152900	75891640	9660	9660	9660	9660	0
238	20250102	152800	75891640	9660	9660	9660	9660	0
239	20250102	152700	75891640	9660	9660	9660	9660	0
240	20250102	152600	75891640	9660	9660	9660	9660	0
241	20250102	152500	75891640	9660	9660	9660	9660	0
242	20250102	152400	75891640	9660	9660	9660	9660	0
243	20250102	152300	75891640	9660	9660	9660	9660	0
244	20250102	152200	75891640	9660	9660	9660	9660	0
245	20250102	152100	75891640	9660	9660	9660	9660	0
246	20250102	152000	75891640	9660	9660	9660	9660	0
247	20250102	151900	75891640	9660	9640	9660	9640	2
248	20250102	151800	75872340	9660	9650	9660	9650	24
249	20250102	151700	75640700	9650	9650	9650	9650	2
250	20250102	151600	75621400	9660	9660	9660	9660	0
251	20250102	151500	75621400	9660	9660	9660	9660	0
252	20250102	151400	75621400	9660	9660	9660	9660	2
253	20250102	151300	75602080	9640	9640	9640	9640	0
254	20250102	151200	75602080	9640	9640	9640	9640	0
255	20250102	151100	75602080	9640	9640	9640	9640	3
256	20250102	151000	75573160	9660	9660	9660	9660	0
257	20250102	150900	75573160	9660	9660	9660	9660	0
258	20250102	150800	75573160	9660	9660	9660	9660	0
259	20250102	150700	75573160	9660	9660	9660	9660	0
260	20250102	150600	75573160	9660	9660	9660	9660	1
261	20250102	150500	75563500	9660	9660	9660	9660	0
262	20250102	150400	75563500	9660	9660	9660	9660	50
263	20250102	150300	75080500	9660	9660	9660	9660	0
264	20250102	150200	75080500	9660	9660	9660	9660	0
265	20250102	150100	75080500	9660	9660	9660	9660	0
266	20250102	150000	75080500	9660	9660	9660	9660	0
267	20250102	145900	75080500	9660	9660	9660	9660	1
268	20250102	145800	75070840	9660	9660	9660	9660	0
269	20250102	145700	75070840	9660	9660	9660	9660	0
270	20250102	145600	75070840	9660	9660	9660	9660	0
271	20250102	145500	75070840	9660	9660	9660	9660	0
272	20250102	145400	75070840	9660	9660	9660	9660	0
273	20250102	145300	75070840	9660	9660	9660	9660	1
274	20250102	145200	75061180	9660	9660	9660	9660	0
275	20250102	145100	75061180	9660	9660	9660	9660	0
276	20250102	145000	75061180	9660	9660	9660	9660	1
277	20250102	144900	75051520	9650	9650	9650	9650	29
278	20250102	144800	74771670	9650	9650	9650	9650	0
279	20250102	144700	74771670	9650	9650	9650	9650	10
280	20250102	144600	74675170	9650	9650	9650	9650	0
281	20250102	144500	74675170	9650	9650	9650	9650	0
282	20250102	144400	74675170	9650	9650	9650	9650	1
283	20250102	144300	74665520	9650	9650	9650	9640	61
284	20250102	144200	74076970	9650	9650	9650	9650	26
285	20250102	144100	73826070	9660	9660	9660	9660	0
286	20250102	144000	73826070	9660	9660	9660	9660	0
287	20250102	143900	73826070	9660	9660	9660	9660	165
288	20250102	143800	72232170	9660	9660	9660	9660	2
289	20250102	143700	72212850	9660	9660	9660	9660	1
290	20250102	143600	72203190	9650	9650	9650	9650	1
291	20250102	143500	72193540	9680	9680	9680	9680	1
292	20250102	143400	72183860	9650	9650	9650	9650	0
293	20250102	143300	72183860	9650	9650	9650	9650	200
294	20250102	143200	70253860	9680	9680	9680	9680	0
295	20250102	143100	70253860	9680	9680	9680	9680	0
296	20250102	143000	70253860	9680	9680	9680	9680	0
297	20250102	142900	70253860	9680	9680	9680	9680	0
298	20250102	142800	70253860	9680	9680	9680	9680	2
299	20250102	142700	70234500	9680	9680	9680	9680	8
300	20250102	142600	70157060	9680	9680	9680	9680	0
301	20250102	142500	70157060	9680	9680	9680	9680	0
302	20250102	142400	70157060	9680	9680	9680	9680	5
303	20250102	142300	70108660	9680	9680	9680	9680	0
304	20250102	142200	70108660	9680	9680	9680	9680	0
305	20250102	142100	70108660	9680	9680	9680	9680	1
306	20250102	142000	70098980	9680	9680	9680	9680	0
307	20250102	141900	70098980	9680	9680	9680	9680	2
308	20250102	141800	70079620	9680	9680	9680	9680	0
309	20250102	141700	70079620	9680	9680	9680	9680	2
310	20250102	141600	70060260	9650	9650	9650	9650	27
311	20250102	141500	69799710	9650	9650	9650	9650	0
312	20250102	141400	69799710	9650	9650	9650	9650	1
313	20250102	141300	69790060	9650	9650	9650	9650	1
314	20250102	141200	69780410	9600	9600	9600	9600	0
315	20250102	141100	69780410	9600	9600	9600	9600	0
316	20250102	141000	69780410	9600	9600	9600	9600	0
317	20250102	140900	69780410	9600	9600	9600	9600	0
318	20250102	140800	69780410	9600	9600	9600	9600	0
319	20250102	140700	69780410	9600	9600	9600	9600	25
320	20250102	140600	69540410	9600	9640	9640	9600	200
321	20250102	140500	67618020	9650	9650	9650	9650	3
322	20250102	140400	67589070	9640	9640	9640	9640	12
323	20250102	140300	67473390	9640	9640	9640	9640	0
324	20250102	140200	67473390	9640	9640	9640	9640	0
325	20250102	140100	67473390	9640	9640	9640	9640	0
326	20250102	140000	67473390	9640	9640	9640	9640	0
327	20250102	135900	67473390	9640	9640	9640	9640	0
328	20250102	135800	67473390	9640	9640	9640	9640	5
329	20250102	135700	67425190	9650	9640	9650	9640	20
330	20250102	135600	67232370	9640	9640	9640	9640	0
331	20250102	135500	67232370	9640	9640	9640	9640	0
332	20250102	135400	67232370	9640	9640	9640	9640	0
333	20250102	135300	67232370	9640	9640	9640	9640	0
334	20250102	135200	67232370	9640	9640	9640	9640	0
335	20250102	135100	67232370	9640	9640	9640	9640	28
336	20250102	135000	66962450	9630	9630	9630	9630	0
337	20250102	134900	66962450	9630	9630	9630	9630	0
338	20250102	134800	66962450	9630	9630	9630	9630	36
339	20250102	134700	66615770	9630	9630	9630	9630	0
340	20250102	134600	66615770	9630	9630	9630	9630	0
341	20250102	134500	66615770	9630	9630	9630	9630	0
342	20250102	134400	66615770	9630	9630	9630	9630	0
343	20250102	134300	66615770	9630	9630	9630	9630	0
344	20250102	134200	66615770	9630	9630	9630	9630	0
345	20250102	134100	66615770	9630	9630	9630	9630	0
346	20250102	134000	66615770	9630	9630	9630	9630	0
347	20250102	133900	66615770	9630	9630	9630	9630	0
348	20250102	133800	66615770	9630	9630	9630	9630	0
349	20250102	133700	66615770	9630	9630	9630	9630	2
350	20250102	133600	66596510	9630	9630	9630	9630	0
351	20250102	133500	66596510	9630	9630	9630	9630	5
352	20250102	133400	66548360	9630	9630	9630	9630	1
353	20250102	133300	66538730	9600	9600	9600	9600	0
354	20250102	133200	66538730	9600	9600	9600	9600	0
355	20250102	133100	66538730	9600	9600	9600	9600	0
356	20250102	133000	66538730	9600	9600	9600	9600	0
357	20250102	132900	66538730	9600	9600	9600	9600	0
358	20250102	132800	66538730	9600	9600	9600	9600	0
359	20250102	132700	66538730	9600	9600	9600	9600	0
360	20250102	132600	66538730	9600	9600	9600	9600	0
361	20250102	132500	66538730	9600	9600	9600	9600	0
362	20250102	132400	66538730	9600	9610	9610	9600	208
363	20250102	132300	64541920	9650	9650	9650	9650	0
364	20250102	132200	64541920	9650	9650	9650	9650	10
365	20250102	132100	64445420	9650	9650	9650	9650	0
366	20250102	132000	64445420	9650	9650	9650	9650	0
367	20250102	131900	64445420	9650	9650	9650	9650	2
368	20250102	131800	64426120	9600	9610	9610	9600	15
369	20250102	131700	64282010	9650	9640	9650	9610	150
370	20250102	131600	62840180	9610	9610	9610	9610	100
371	20250102	131500	61879180	9610	9610	9610	9610	100
372	20250102	131400	60918180	9620	9620	9620	9620	11
373	20250102	131300	60812360	9660	9660	9660	9660	0
374	20250102	131200	60812360	9660	9660	9660	9660	201
375	20250102	131100	58870700	9690	9690	9690	9690	0
376	20250102	131000	58870700	9690	9690	9690	9690	0
377	20250102	130900	58870700	9690	9690	9690	9690	0
378	20250102	130800	58870700	9690	9690	9690	9690	0
379	20250102	130700	58870700	9690	9690	9690	9690	1
380	20250102	130600	58861010	9630	9630	9630	9630	0
381	20250102	130500	58861010	9630	9660	9660	9620	1079
382	20250102	130400	48476140	9730	9730	9730	9730	0
383	20250102	130300	48476140	9730	9730	9730	9730	1
384	20250102	130200	48466410	9680	9700	9700	9680	146
385	20250102	130100	47052860	9700	9700	9700	9700	0
386	20250102	130000	47052860	9700	9730	9730	9700	11
387	20250102	125900	46946130	9730	9730	9730	9730	0
388	20250102	125800	46946130	9730	9730	9730	9730	1
389	20250102	125700	46936400	9700	9700	9700	9700	0
390	20250102	125600	46936400	9700	9700	9700	9700	0
391	20250102	125500	46936400	9700	9700	9700	9700	0
392	20250102	125400	46936400	9700	9700	9700	9700	0
393	20250102	125300	46936400	9700	9700	9700	9700	0
394	20250102	125200	46936400	9700	9700	9700	9700	100
395	20250102	125100	45966400	9700	9700	9700	9700	0
396	20250102	125000	45966400	9700	9700	9700	9700	0
397	20250102	124900	45966400	9700	9700	9700	9700	0
398	20250102	124800	45966400	9700	9710	9710	9700	52
399	20250102	124700	45461900	9750	9750	9750	9750	0
400	20250102	124600	45461900	9750	9750	9750	9750	0
401	20250102	124500	45461900	9750	9750	9750	9750	0
402	20250102	124400	45461900	9750	9750	9750	9750	0
403	20250102	124300	45461900	9750	9750	9750	9750	0
404	20250102	124200	45461900	9750	9750	9750	9750	0
405	20250102	124100	45461900	9750	9750	9750	9750	0
406	20250102	124000	45461900	9750	9750	9750	9750	0
407	20250102	123900	45461900	9750	9750	9750	9750	0
408	20250102	123800	45461900	9750	9740	9750	9740	20
409	20250102	123700	45266950	9750	9750	9750	9750	0
410	20250102	123600	45266950	9750	9750	9750	9750	0
411	20250102	123500	45266950	9750	9750	9750	9750	0
412	20250102	123400	45266950	9750	9750	9750	9750	0
413	20250102	123300	45266950	9750	9750	9750	9750	0
414	20250102	123200	45266950	9750	9750	9750	9750	0
415	20250102	123100	45266950	9750	9750	9750	9750	0
416	20250102	123000	45266950	9750	9750	9750	9750	0
417	20250102	122900	45266950	9750	9750	9750	9750	0
418	20250102	122800	45266950	9750	9750	9750	9750	1
419	20250102	122700	45257200	9700	9700	9700	9700	0
420	20250102	122600	45257200	9700	9700	9700	9700	0
421	20250102	122500	45257200	9700	9700	9700	9700	0
422	20250102	122400	45257200	9700	9700	9700	9700	0
423	20250102	122300	45257200	9700	9750	9760	9700	108
424	20250102	122200	44203630	9760	9760	9760	9760	0
425	20250102	122100	44203630	9760	9760	9760	9760	0
426	20250102	122000	44203630	9760	9760	9760	9760	0
427	20250102	121900	44203630	9760	9760	9760	9760	0
428	20250102	121800	44203630	9760	9760	9760	9760	0
429	20250102	121700	44203630	9760	9750	9760	9750	11
430	20250102	121600	44096280	9760	9760	9760	9760	2
431	20250102	121500	44076760	9690	9690	9690	9690	54
432	20250102	121400	43553500	9690	9720	9720	9690	57
433	20250102	121300	43000850	9760	9760	9760	9760	0
434	20250102	121200	43000850	9760	9760	9760	9760	0
435	20250102	121100	43000850	9760	9760	9760	9760	0
436	20250102	121000	43000850	9760	9760	9760	9760	0
437	20250102	120900	43000850	9760	9760	9760	9760	0
438	20250102	120800	43000850	9760	9760	9760	9760	0
439	20250102	120700	43000850	9760	9760	9760	9760	1
440	20250102	120600	42991090	9710	9710	9710	9710	0
441	20250102	120500	42991090	9710	9710	9710	9710	10
442	20250102	120400	42893990	9710	9710	9710	9710	0
443	20250102	120300	42893990	9710	9710	9710	9710	0
444	20250102	120200	42893990	9710	9710	9710	9710	0
445	20250102	120100	42893990	9710	9710	9710	9710	0
446	20250102	120000	42893990	9710	9710	9710	9710	0
447	20250102	115900	42893990	9710	9710	9710	9710	6
448	20250102	115800	42835730	9710	9710	9710	9710	0
449	20250102	115700	42835730	9710	9710	9710	9710	0
450	20250102	115600	42835730	9710	9710	9710	9710	0
451	20250102	115500	42835730	9710	9710	9710	9710	1
452	20250102	115400	42826020	9760	9760	9760	9760	0
453	20250102	115300	42826020	9760	9760	9760	9760	0
454	20250102	115200	42826020	9760	9760	9760	9760	0
455	20250102	115100	42826020	9760	9760	9760	9760	0
456	20250102	115000	42826020	9760	9760	9760	9760	0
457	20250102	114900	42826020	9760	9760	9760	9760	56
458	20250102	114800	42279460	9760	9760	9760	9760	0
459	20250102	114700	42279460	9760	9760	9760	9760	2
460	20250102	114600	42259940	9760	9760	9760	9760	0
461	20250102	114500	42259940	9760	9760	9760	9760	0
462	20250102	114400	42259940	9760	9760	9760	9760	0
463	20250102	114300	42259940	9760	9760	9760	9760	0
464	20250102	114200	42259940	9760	9760	9760	9760	1
465	20250102	114100	42250180	9760	9750	9760	9750	2
466	20250102	114000	42230670	9750	9750	9750	9750	0
467	20250102	113900	42230670	9750	9750	9750	9750	0
468	20250102	113800	42230670	9750	9750	9750	9750	0
469	20250102	113700	42230670	9750	9750	9750	9750	21
470	20250102	113600	42025920	9750	9750	9750	9750	0
471	20250102	113500	42025920	9750	9750	9750	9750	0
472	20250102	113400	42025920	9750	9750	9750	9750	0
473	20250102	113300	42025920	9750	9750	9750	9750	0
474	20250102	113200	42025920	9750	9750	9750	9750	0
475	20250102	113100	42025920	9750	9730	9750	9730	82
476	20250102	113000	41227490	9740	9740	9740	9740	0
477	20250102	112900	41227490	9740	9740	9740	9740	0
478	20250102	112800	41227490	9740	9740	9740	9740	0
479	20250102	112700	41227490	9740	9740	9740	9740	2
480	20250102	112600	41208010	9740	9740	9740	9740	0
481	20250102	112500	41208010	9740	9740	9740	9740	0
482	20250102	112400	41208010	9740	9740	9740	9740	0
483	20250102	112300	41208010	9740	9740	9740	9740	1
484	20250102	112200	41198270	9690	9690	9690	9690	0
485	20250102	112100	41198270	9690	9690	9690	9690	10
486	20250102	112000	41101370	9730	9730	9730	9730	0
487	20250102	111900	41101370	9730	9730	9730	9730	0
488	20250102	111800	41101370	9730	9730	9730	9730	0
489	20250102	111700	41101370	9730	9730	9730	9730	0
490	20250102	111600	41101370	9730	9750	9750	9730	51
491	20250102	111500	40605120	9740	9740	9740	9740	1
492	20250102	111400	40595380	9720	9720	9720	9720	0
493	20250102	111300	40595380	9720	9720	9720	9720	0
494	20250102	111200	40595380	9720	9720	9720	9720	0
495	20250102	111100	40595380	9720	9720	9720	9720	0
496	20250102	111000	40595380	9720	9720	9720	9720	31
497	20250102	110900	40294060	9720	9720	9720	9720	0
498	20250102	110800	40294060	9720	9720	9720	9720	1
499	20250102	110700	40284340	9720	9720	9720	9720	0
500	20250102	110600	40284340	9720	9720	9720	9720	1
501	20250102	110500	40274620	9660	9660	9660	9660	0
502	20250102	110400	40274620	9660	9720	9720	9660	2
503	20250102	110300	40255240	9690	9690	9690	9690	0
504	20250102	110200	40255240	9690	9680	9690	9680	59
505	20250102	110100	39683670	9690	9690	9690	9690	4
506	20250102	110000	39644910	9690	9690	9690	9690	0
507	20250102	105900	39644910	9690	9690	9690	9690	0
508	20250102	105800	39644910	9690	9690	9690	9690	0
509	20250102	105700	39644910	9690	9690	9690	9690	0
510	20250102	105600	39644910	9690	9690	9690	9690	2
511	20250102	105500	39625530	9690	9690	9690	9690	2
512	20250102	105400	39606150	9680	9680	9680	9680	16
513	20250102	105300	39451270	9680	9680	9680	9680	20
514	20250102	105200	39257670	9680	9680	9680	9680	0
515	20250102	105100	39257670	9680	9680	9680	9680	1
516	20250102	105000	39247990	9690	9690	9690	9690	102
517	20250102	104900	38259610	9690	9690	9690	9690	0
518	20250102	104800	38259610	9690	9690	9690	9690	0
519	20250102	104700	38259610	9690	9690	9690	9690	1
520	20250102	104600	38249920	9610	9630	9630	9610	297
521	20250102	104500	35392140	9630	9630	9630	9630	80
522	20250102	104400	34621740	9630	9630	9630	9630	0
523	20250102	104300	34621740	9630	9630	9630	9630	30
524	20250102	104200	34332840	9630	9630	9690	9630	102
525	20250102	104100	33350520	9640	9640	9640	9640	43
526	20250102	104000	32936000	9640	9640	9640	9640	25
527	20250102	103900	32695000	9640	9640	9640	9640	0
528	20250102	103800	32695000	9640	9650	9650	9640	13
529	20250102	103700	32569590	9650	9650	9650	9650	0
530	20250102	103600	32569590	9650	9650	9650	9650	0
531	20250102	103500	32569590	9650	9690	9690	9650	889
532	20250102	103400	23979770	9690	9700	9700	9690	15
533	20250102	103300	23834370	9730	9730	9730	9730	5
534	20250102	103200	23785720	9730	9730	9730	9730	100
535	20250102	103100	22812720	9740	9740	9740	9740	1
536	20250102	103000	22802980	9690	9690	9690	9690	0
537	20250102	102900	22802980	9690	9690	9690	9690	0
538	20250102	102800	22802980	9690	9730	9730	9690	200
539	20250102	102700	20863620	9790	9790	9790	9790	5
540	20250102	102600	20814670	9790	9790	9790	9790	0
541	20250102	102500	20814670	9790	9790	9790	9790	1
542	20250102	102400	20804880	9790	9790	9790	9790	0
543	20250102	102300	20804880	9790	9790	9790	9790	1
544	20250102	102200	20795090	9700	9800	9800	9700	100
545	20250102	102100	19824190	9900	9900	9900	9900	0
546	20250102	102000	19824190	9900	9850	9900	9850	2
547	20250102	101900	19804440	9850	9800	9850	9800	29
548	20250102	101800	19520110	9800	9800	9800	9800	1
549	20250102	101700	19510310	9790	9750	9790	9750	122
550	20250102	101600	18319250	9750	9750	9750	9750	1
551	20250102	101500	18309500	9740	9740	9740	9740	15
552	20250102	101400	18163400	9760	9760	9760	9760	0
553	20250102	101300	18163400	9760	9760	9760	9760	0
554	20250102	101200	18163400	9760	9760	9760	9760	1
555	20250102	101100	18153640	9680	9700	9700	9680	1269
556	20250102	101000	5856640	9700	9700	9700	9700	10
557	20250102	100900	5759640	9700	9700	9700	9700	0
558	20250102	100800	5759640	9700	9700	9700	9700	2
559	20250102	100700	5740240	9760	9760	9760	9760	0
560	20250102	100600	5740240	9760	9760	9760	9760	0
561	20250102	100500	5740240	9760	9760	9760	9760	0
562	20250102	100400	5740240	9760	9760	9760	9760	0
563	20250102	100300	5740240	9760	9760	9760	9760	0
564	20250102	100200	5740240	9760	9720	9760	9690	385
565	20250102	100100	2001410	9810	9810	9810	9810	0
566	20250102	100000	2001410	9810	9710	9820	9710	206