KissMeData/004690/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184300	263220000	91100	91100	91100	91100	12
3	20250114	184200	263220000	91100	91100	91100	91100	0
4	20250114	184100	263220000	91100	91100	91100	91100	0
5	20250114	184000	263220000	91100	91100	91100	91100	0
6	20250114	183900	263220000	91100	91100	91100	91100	0
7	20250114	183800	263220000	91100	91100	91100	91100	0
8	20250114	183700	263220000	91100	91100	91100	91100	0
9	20250114	183600	263220000	91100	91100	91100	91100	0
10	20250114	183500	263220000	91100	91100	91100	91100	0
11	20250114	183400	263220000	91100	91100	91100	91100	0
12	20250114	183300	263220000	91100	91100	91100	91100	0
13	20250114	183200	263220000	91100	91100	91100	91100	0
14	20250114	183100	263220000	91100	91100	91100	91100	0
15	20250114	183000	263220000	91100	91100	91100	91100	0
16	20250114	182900	263220000	91100	91100	91100	91100	0
17	20250114	182800	263220000	91100	91100	91100	91100	0
18	20250114	182700	263220000	91100	91100	91100	91100	0
19	20250114	182600	263220000	91100	91100	91100	91100	0
20	20250114	182500	263220000	91100	91100	91100	91100	0
21	20250114	182400	263220000	91100	91100	91100	91100	0
22	20250114	182300	263220000	91100	91100	91100	91100	0
23	20250114	182200	263220000	91100	91100	91100	91100	0
24	20250114	182100	263220000	91100	91100	91100	91100	0
25	20250114	182000	263220000	91100	91100	91100	91100	0
26	20250114	181900	263220000	91100	91100	91100	91100	0
27	20250114	181800	263220000	91100	91100	91100	91100	0
28	20250114	181700	263220000	91100	91100	91100	91100	0
29	20250114	181600	263220000	91100	91100	91100	91100	0
30	20250114	181500	263220000	91100	91100	91100	91100	0
31	20250114	181400	263220000	91100	91100	91100	91100	0
32	20250114	181300	263220000	91100	91100	91100	91100	12
33	20250114	181200	263220000	91100	91100	91100	91100	0
34	20250114	181100	263220000	91100	91100	91100	91100	0
35	20250114	181000	263220000	91100	91100	91100	91100	0
36	20250114	180900	263220000	91100	91100	91100	91100	0
37	20250114	180800	263220000	91100	91100	91100	91100	0
38	20250114	180700	263220000	91100	91100	91100	91100	0
39	20250114	180600	263220000	91100	91100	91100	91100	0
40	20250114	180500	263220000	91100	91100	91100	91100	0
41	20250114	180400	263220000	91100	91100	91100	91100	0
42	20250114	180300	263220000	91100	91100	91100	91100	0
43	20250114	180200	263220000	91100	91100	91100	91100	0
44	20250114	180100	263220000	91100	91100	91100	91100	0
45	20250114	180000	263220000	91100	91100	91100	91100	0
46	20250114	175900	263220000	91100	91100	91100	91100	0
47	20250114	175800	263220000	91100	91100	91100	91100	0
48	20250114	175700	263220000	91100	91100	91100	91100	0
49	20250114	175600	263220000	91100	91100	91100	91100	0
50	20250114	175500	263220000	91100	91100	91100	91100	0
51	20250114	175400	263220000	91100	91100	91100	91100	0
52	20250114	175300	263220000	91100	91100	91100	91100	0
53	20250114	175200	263220000	91100	91100	91100	91100	0
54	20250114	175100	263220000	91100	91100	91100	91100	0
55	20250114	175000	263220000	91100	91100	91100	91100	0
56	20250114	174900	263220000	91100	91100	91100	91100	0
57	20250114	174800	263220000	91100	91100	91100	91100	0
58	20250114	174700	263220000	91100	91100	91100	91100	0
59	20250114	174600	263220000	91100	91100	91100	91100	0
60	20250114	174500	263220000	91100	91100	91100	91100	0
61	20250114	174400	263220000	91100	91100	91100	91100	0
62	20250114	174300	263220000	91100	91100	91100	91100	12
63	20250114	174200	263220000	91100	91100	91100	91100	0
64	20250114	174100	263220000	91100	91100	91100	91100	0
65	20250114	174000	263220000	91100	91100	91100	91100	0
66	20250114	173900	263220000	91100	91100	91100	91100	0
67	20250114	173800	263220000	91100	91100	91100	91100	0
68	20250114	173700	263220000	91100	91100	91100	91100	0
69	20250114	173600	263220000	91100	91100	91100	91100	0
70	20250114	173500	263220000	91100	91100	91100	91100	0
71	20250114	173400	263220000	91100	91100	91100	91100	0
72	20250114	173300	263220000	91100	91100	91100	91100	0
73	20250114	173200	263220000	91100	91100	91100	91100	0
74	20250114	173100	263220000	91100	91100	91100	91100	0
75	20250114	173000	263220000	91100	91100	91100	91100	0
76	20250114	172900	263220000	91100	91100	91100	91100	0
77	20250114	172800	263220000	91100	91100	91100	91100	0
78	20250114	172700	263220000	91100	91100	91100	91100	0
79	20250114	172600	263220000	91100	91100	91100	91100	0
80	20250114	172500	263220000	91100	91100	91100	91100	0
81	20250114	172400	263220000	91100	91100	91100	91100	0
82	20250114	172300	263220000	91100	91100	91100	91100	0
83	20250114	172200	263220000	91100	91100	91100	91100	0
84	20250114	172100	263220000	91100	91100	91100	91100	0
85	20250114	172000	263220000	91100	91100	91100	91100	0
86	20250114	171900	263220000	91100	91100	91100	91100	0
87	20250114	171800	263220000	91100	91100	91100	91100	0
88	20250114	171700	263220000	91100	91100	91100	91100	0
89	20250114	171600	263220000	91100	91100	91100	91100	0
90	20250114	171500	263220000	91100	91100	91100	91100	0
91	20250114	171400	263220000	91100	91100	91100	91100	0
92	20250114	171300	263220000	91100	91100	91100	91100	12
93	20250114	171200	263220000	91100	91100	91100	91100	0
94	20250114	171100	263220000	91100	91100	91100	91100	0
95	20250114	171000	263220000	91100	91100	91100	91100	0
96	20250114	170900	263220000	91100	91100	91100	91100	0
97	20250114	170800	263220000	91100	91100	91100	91100	0
98	20250114	170700	263220000	91100	91100	91100	91100	0
99	20250114	170600	263220000	91100	91100	91100	91100	0
100	20250114	170500	263220000	91100	91100	91100	91100	0
101	20250114	170400	263220000	91100	91100	91100	91100	0
102	20250114	170300	263220000	91100	91100	91100	91100	0
103	20250114	170200	263220000	91100	91100	91100	91100	0
104	20250114	170100	263220000	91100	91100	91100	91100	0
105	20250114	170000	263220000	91100	91100	91100	91100	0
106	20250114	165900	263220000	91100	91100	91100	91100	0
107	20250114	165800	263220000	91100	91100	91100	91100	0
108	20250114	165700	263220000	91100	91100	91100	91100	0
109	20250114	165600	263220000	91100	91100	91100	91100	0
110	20250114	165500	263220000	91100	91100	91100	91100	0
111	20250114	165400	263220000	91100	91100	91100	91100	0
112	20250114	165300	263220000	91100	91100	91100	91100	0
113	20250114	165200	263220000	91100	91100	91100	91100	0
114	20250114	165100	263220000	91100	91100	91100	91100	0
115	20250114	165000	263220000	91100	91100	91100	91100	0
116	20250114	164900	263220000	91100	91100	91100	91100	0
117	20250114	164800	263220000	91100	91100	91100	91100	0
118	20250114	164700	263220000	91100	91100	91100	91100	0
119	20250114	164600	263220000	91100	91100	91100	91100	0
120	20250114	164500	263220000	91100	91100	91100	91100	0
121	20250114	164400	263220000	91100	91100	91100	91100	0
122	20250114	164300	263220000	91100	91100	91100	91100	12
123	20250114	164200	263220000	91100	91100	91100	91100	0
124	20250114	164100	263220000	91100	91100	91100	91100	0
125	20250114	164000	263220000	91100	91100	91100	91100	0
126	20250114	163900	263220000	91100	91100	91100	91100	0
127	20250114	163800	263220000	91100	91100	91100	91100	0
128	20250114	163700	263220000	91100	91100	91100	91100	0
129	20250114	163600	263220000	91100	91100	91100	91100	0
130	20250114	163500	263220000	91100	91100	91100	91100	0
131	20250114	163400	263220000	91100	91100	91100	91100	0
132	20250114	163300	263220000	91100	91100	91100	91100	0
133	20250114	163200	263220000	91100	91100	91100	91100	0
134	20250114	163100	263220000	91100	91100	91100	91100	0
135	20250114	163000	263220000	91100	91100	91100	91100	0
136	20250114	162900	263220000	91100	91100	91100	91100	0
137	20250114	162800	263220000	91100	91100	91100	91100	0
138	20250114	162700	263220000	91100	91100	91100	91100	0
139	20250114	162600	263220000	91100	91100	91100	91100	0
140	20250114	162500	263220000	91100	91100	91100	91100	0
141	20250114	162400	263220000	91100	91100	91100	91100	0
142	20250114	162300	263220000	91100	91100	91100	91100	0
143	20250114	162200	263220000	91100	91100	91100	91100	0
144	20250114	162100	263220000	91100	91100	91100	91100	0
145	20250114	162000	263220000	91100	91100	91100	91100	0
146	20250114	161900	263220000	91100	91100	91100	91100	0
147	20250114	161800	263220000	91100	91100	91100	91100	0
148	20250114	161700	263220000	91100	91100	91100	91100	0
149	20250114	161600	263220000	91100	91100	91100	91100	0
150	20250114	161500	263220000	91100	91100	91100	91100	0
151	20250114	161400	263220000	91100	91100	91100	91100	0
152	20250114	161300	263220000	91100	91100	91100	91100	12
153	20250114	161200	263220000	91100	91100	91100	91100	0
154	20250114	161100	263220000	91100	91100	91100	91100	0
155	20250114	161000	263220000	91100	91100	91100	91100	0
156	20250114	160900	263220000	91100	91100	91100	91100	0
157	20250114	160800	263220000	91100	91100	91100	91100	0
158	20250114	160700	263220000	91100	91100	91100	91100	0
159	20250114	160600	263220000	91100	91100	91100	91100	0
160	20250114	160500	263220000	91100	91100	91100	91100	0
161	20250114	160400	263220000	91100	91100	91100	91100	0
162	20250114	160300	263220000	91100	91100	91100	91100	0
163	20250114	160200	263220000	91100	91100	91100	91100	0
164	20250114	160100	263220000	91100	91100	91100	91100	0
165	20250114	160000	263220000	91100	91100	91100	91100	0
166	20250114	155900	263220000	91100	91100	91100	91100	0
167	20250114	155800	263220000	91100	91100	91100	91100	0
168	20250114	155700	263220000	91100	91100	91100	91100	0
169	20250114	155600	263220000	91100	91100	91100	91100	0
170	20250114	155500	263220000	91100	91100	91100	91100	0
171	20250114	155400	263220000	91100	91100	91100	91100	0
172	20250114	155300	263220000	91100	91100	91100	91100	0
173	20250114	155200	263220000	91100	91100	91100	91100	0
174	20250114	155100	263220000	91100	91100	91100	91100	0
175	20250114	155000	263220000	91100	91100	91100	91100	0
176	20250114	154900	263220000	91100	91100	91100	91100	0
177	20250114	154800	263220000	91100	91100	91100	91100	0
178	20250114	154700	263220000	91100	91100	91100	91100	0
179	20250114	154600	263220000	91100	91100	91100	91100	0
180	20250114	154500	263220000	91100	91100	91100	91100	0
181	20250114	154400	263220000	91100	91100	91100	91100	0
182	20250114	154300	263220000	91100	91100	91100	91100	12
183	20250114	154200	263220000	91100	91100	91100	91100	0
184	20250114	154100	263220000	91100	91100	91100	91100	0
185	20250114	154000	263220000	91100	91100	91100	91100	0
186	20250114	153900	263220000	91100	91100	91100	91100	0
187	20250114	153800	263220000	91100	91100	91100	91100	0
188	20250114	153700	263220000	91100	91100	91100	91100	0
189	20250114	153600	263220000	91100	91100	91100	91100	0
190	20250114	153500	263220000	91100	91100	91100	91100	0
191	20250114	153400	263220000	91100	91100	91100	91100	0
192	20250114	153300	263220000	91100	91100	91100	91100	0
193	20250114	153200	263220000	91100	91100	91100	91100	0
194	20250114	153100	263220000	91100	91100	91100	91100	0
195	20250114	153000	263220000	91100	91100	91100	91100	12
196	20250114	152900	262126800	91300	91300	91300	91300	0
197	20250114	152800	262126800	91300	91300	91300	91300	0
198	20250114	152700	262126800	91300	91300	91300	91300	0
199	20250114	152600	262126800	91300	91300	91300	91300	0
200	20250114	152500	262126800	91300	91300	91300	91300	0
201	20250114	152400	262126800	91300	91300	91300	91300	0
202	20250114	152300	262126800	91300	91300	91300	91300	0
203	20250114	152200	262126800	91300	91300	91300	91300	0
204	20250114	152100	262126800	91300	91300	91300	91300	0
205	20250114	152000	262126800	91300	91300	91300	91300	0
206	20250114	151900	262126800	91300	91300	91300	91300	22
207	20250114	151800	260118200	91300	91300	91300	91300	0
208	20250114	151700	260118200	91300	91300	91300	91300	0
209	20250114	151600	260118200	91300	91300	91300	91300	3
210	20250114	151500	259844300	91200	91200	91300	91200	13
211	20250114	151400	258658600	91300	91300	91300	91300	0
212	20250114	151300	258658600	91300	91300	91300	91300	0
213	20250114	151200	258658600	91300	91300	91300	91300	7
214	20250114	151100	258019500	91000	91000	91000	91000	0
215	20250114	151000	258019500	91000	91000	91400	91000	65
216	20250114	150900	252102300	91400	91200	91400	91200	5
217	20250114	150800	251645700	91200	91200	91200	91200	6
218	20250114	150700	251098500	91200	91100	91200	91100	30
219	20250114	150600	248365200	91100	91100	91100	91100	7
220	20250114	150500	247727500	91000	91000	91000	91000	60
221	20250114	150400	242267500	91400	91400	91400	91400	7
222	20250114	150300	241627700	91400	91400	91400	91400	2
223	20250114	150200	241444900	91400	91400	91400	91400	0
224	20250114	150100	241444900	91400	91400	91400	91400	12
225	20250114	150000	240348100	91100	91100	91100	91100	1
226	20250114	145900	240257000	91300	91300	91300	91300	7
227	20250114	145800	239617900	91300	91300	91300	91300	0
228	20250114	145700	239617900	91300	91200	91300	91200	8
229	20250114	145600	238887600	91000	91000	91000	91000	9
230	20250114	145500	238068600	91300	91300	91300	91300	6
231	20250114	145400	237520800	91300	91300	91300	91300	2
232	20250114	145300	237338200	91300	91300	91300	91300	7
233	20250114	145200	236699100	91300	91300	91300	91300	18
234	20250114	145100	235055700	91300	91300	91300	91300	0
235	20250114	145000	235055700	91300	91300	91300	91300	9
236	20250114	144900	234234000	91200	91200	91200	91200	0
237	20250114	144800	234234000	91200	91000	91200	91000	24
238	20250114	144700	232048200	91200	91200	91200	91200	0
239	20250114	144600	232048200	91200	91200	91200	91200	10
240	20250114	144500	231136200	91200	91200	91200	91200	0
241	20250114	144400	231136200	91200	91200	91200	91200	7
242	20250114	144300	230497800	91000	91000	91000	91000	0
243	20250114	144200	230497800	91000	91200	91200	91000	15
244	20250114	144100	229131400	91100	91100	91100	91100	0
245	20250114	144000	229131400	91100	91100	91100	91100	1
246	20250114	143900	229040300	91100	91300	91300	91100	22
247	20250114	143800	227034900	91100	91100	91100	91100	0
248	20250114	143700	227034900	91100	91100	91100	91100	7
249	20250114	143600	226397200	91100	91100	91100	91100	0
250	20250114	143500	226397200	91100	91100	91100	91100	7
251	20250114	143400	225759500	91100	91100	91100	91100	0
252	20250114	143300	225759500	91100	91100	91100	91100	7
253	20250114	143200	225121800	91100	91100	91100	91100	0
254	20250114	143100	225121800	91100	91100	91100	91100	7
255	20250114	143000	224484100	91000	91000	91000	91000	0
256	20250114	142900	224484100	91000	91000	91000	91000	0
257	20250114	142800	224484100	91000	91400	91400	91000	68
258	20250114	142700	218291700	91100	91100	91100	91100	1
259	20250114	142600	218200600	91400	91100	91400	91100	11
260	20250114	142500	217196400	91100	91100	91100	91100	12
261	20250114	142400	216103200	91300	91300	91300	91300	6
262	20250114	142300	215555400	91100	91100	91100	91100	0
263	20250114	142200	215555400	91100	91300	91300	91100	21
264	20250114	142100	213640900	91100	91100	91100	91100	0
265	20250114	142000	213640900	91100	91100	91100	91100	3
266	20250114	141900	213367600	91100	91100	91100	91100	9
267	20250114	141800	212547700	91300	91300	91300	91300	0
268	20250114	141700	212547700	91300	91300	91300	91300	7
269	20250114	141600	211908600	91100	91100	91100	91100	14
270	20250114	141500	210633200	91400	91400	91400	91400	10
271	20250114	141400	209719200	91400	91400	91400	91400	0
272	20250114	141300	209719200	91400	91400	91400	91400	9
273	20250114	141200	208896600	91100	91100	91100	91100	0
274	20250114	141100	208896600	91100	91400	91400	91100	8
275	20250114	141000	208165700	91400	91400	91400	91400	0
276	20250114	140900	208165700	91400	91400	91400	91400	6
277	20250114	140800	207617300	91300	91300	91300	91300	0
278	20250114	140700	207617300	91300	91300	91300	91300	0
279	20250114	140600	207617300	91300	91200	91300	91200	12
280	20250114	140500	206521800	91300	91300	91300	91300	0
281	20250114	140400	206521800	91300	91300	91300	91300	17
282	20250114	140300	204969700	91300	91300	91300	91300	0
283	20250114	140200	204969700	91300	91300	91300	91300	7
284	20250114	140100	204330600	91300	91300	91300	91300	0
285	20250114	140000	204330600	91300	91300	91300	91300	17
286	20250114	135900	202778500	91300	91300	91300	91300	2
287	20250114	135800	202595900	91300	91300	91300	91300	7
288	20250114	135700	201956800	91300	91300	91300	91300	2
289	20250114	135600	201774200	91300	91300	91300	91300	0
290	20250114	135500	201774200	91300	91300	91300	91300	6
291	20250114	135400	201226400	91300	91300	91300	91300	0
292	20250114	135300	201226400	91300	91300	91300	91300	7
293	20250114	135200	200587300	91200	91200	91200	91200	0
294	20250114	135100	200587300	91200	91300	91300	91100	27
295	20250114	135000	198125300	91300	91300	91300	91300	0
296	20250114	134900	198125300	91300	91300	91300	91300	7
297	20250114	134800	197486200	91300	91300	91300	91300	2
298	20250114	134700	197303600	91300	91300	91300	91300	7
299	20250114	134600	196664500	91300	91300	91300	91300	0
300	20250114	134500	196664500	91300	91300	91300	91300	0
301	20250114	134400	196664500	91300	91300	91300	91300	7
302	20250114	134300	196025400	91100	91100	91100	91100	15
303	20250114	134200	194658900	91200	91200	91200	91200	9
304	20250114	134100	193838100	91100	91100	91100	91100	0
305	20250114	134000	193838100	91100	91300	91300	91100	27
306	20250114	133900	191376800	91300	91300	91300	91300	0
307	20250114	133800	191376800	91300	91300	91300	91300	10
308	20250114	133700	190463800	91300	91300	91300	91300	0
309	20250114	133600	190463800	91300	91300	91300	91300	17
310	20250114	133500	188911700	91300	91300	91300	91300	0
311	20250114	133400	188911700	91300	91300	91300	91300	0
312	20250114	133300	188911700	91300	91300	91300	91300	15
313	20250114	133200	187542200	91300	91300	91300	91300	0
314	20250114	133100	187542200	91300	91300	91300	91300	9
315	20250114	133000	186720500	91400	91400	91400	91400	0
316	20250114	132900	186720500	91400	91300	91400	91300	11
317	20250114	132800	185716100	91400	91400	91400	91400	0
318	20250114	132700	185716100	91400	91400	91400	91400	9
319	20250114	132600	184893500	91400	91400	91400	91400	0
320	20250114	132500	184893500	91400	91400	91400	91400	9
321	20250114	132400	184070900	91400	91400	91400	91400	0
322	20250114	132300	184070900	91400	91400	91400	91400	0
323	20250114	132200	184070900	91400	91400	91400	91400	8
324	20250114	132100	183339700	91400	91400	91400	91400	0
325	20250114	132000	183339700	91400	91400	91400	91400	10
326	20250114	131900	182425700	91400	91400	91400	91400	0
327	20250114	131800	182425700	91400	91200	91400	91200	9
328	20250114	131700	181604500	91200	91200	91200	91200	0
329	20250114	131600	181604500	91200	91200	91200	91200	9
330	20250114	131500	180783700	91200	91000	91200	91000	19
331	20250114	131400	179054100	91100	91200	91200	91100	16
332	20250114	131300	177595800	91100	91100	91100	91100	5
333	20250114	131200	177140300	91200	91200	91200	91200	0
334	20250114	131100	177140300	91200	91200	91200	91200	9
335	20250114	131000	176319500	91100	91100	91100	91100	10
336	20250114	130900	175408500	91200	91100	91200	91100	36
337	20250114	130800	172128300	91200	91200	91200	91200	0
338	20250114	130700	172128300	91200	91200	91200	91200	11
339	20250114	130600	171125100	91200	91200	91200	91200	0
340	20250114	130500	171125100	91200	91200	91200	91200	13
341	20250114	130400	169939500	91200	91200	91200	91200	0
342	20250114	130300	169939500	91200	91200	91200	91200	9
343	20250114	130200	169118700	91200	91200	91200	91200	0
344	20250114	130100	169118700	91200	91200	91200	91200	0
345	20250114	130000	169118700	91200	91200	91200	91200	10
346	20250114	125900	168206700	91200	91200	91200	91200	0
347	20250114	125800	168206700	91200	91200	91200	91200	9
348	20250114	125700	167385900	91200	91200	91200	91200	0
349	20250114	125600	167385900	91200	91200	91200	91200	15
350	20250114	125500	166017900	91200	91200	91200	91200	0
351	20250114	125400	166017900	91200	91200	91200	91200	8
352	20250114	125300	165288300	91200	91200	91200	91200	0
353	20250114	125200	165288300	91200	91200	91200	91200	9
354	20250114	125100	164467500	91200	91200	91200	91200	0
355	20250114	125000	164467500	91200	91200	91200	91200	0
356	20250114	124900	164467500	91200	91200	91200	91200	43
357	20250114	124800	160545900	91200	91200	91200	91200	0
358	20250114	124700	160545900	91200	91200	91200	91200	9
359	20250114	124600	159725100	91200	91200	91200	91200	0
360	20250114	124500	159725100	91200	91200	91200	91200	9
361	20250114	124400	158904300	91200	91200	91200	91200	0
362	20250114	124300	158904300	91200	91200	91200	91200	23
363	20250114	124200	156806700	91200	91100	91200	91100	37
364	20250114	124100	153433400	91200	91200	91200	91200	10
365	20250114	124000	152521400	91200	91200	91200	91200	0
366	20250114	123900	152521400	91200	91200	91200	91200	28
367	20250114	123800	149967800	91400	91400	91400	91400	17
368	20250114	123700	148414000	91400	91400	91400	91400	0
369	20250114	123600	148414000	91400	91400	91400	91400	9
370	20250114	123500	147591400	91400	91400	91400	91400	0
371	20250114	123400	147591400	91400	91400	91400	91400	9
372	20250114	123300	146768800	91400	91400	91400	91400	0
373	20250114	123200	146768800	91400	91400	91400	91400	8
374	20250114	123100	146037600	91400	91400	91400	91400	1
375	20250114	123000	145946200	91400	91400	91400	91400	7
376	20250114	122900	145306400	91400	91400	91400	91400	0
377	20250114	122800	145306400	91400	91400	91400	91400	0
378	20250114	122700	145306400	91400	91400	91400	91400	37
379	20250114	122600	141924600	91400	91400	91400	91400	0
380	20250114	122500	141924600	91400	91400	91400	91400	7
381	20250114	122400	141284800	91400	91400	91400	91400	2
382	20250114	122300	141102000	91400	91400	91400	91400	6
383	20250114	122200	140553600	91300	91300	91300	91300	0
384	20250114	122100	140553600	91300	91300	91300	91300	7
385	20250114	122000	139914500	91300	91300	91300	91300	0
386	20250114	121900	139914500	91300	91400	91400	91300	51
387	20250114	121800	135257500	91400	91400	91400	91400	0
388	20250114	121700	135257500	91400	91400	91400	91400	17
389	20250114	121600	133703700	91400	91400	91400	91400	21
390	20250114	121500	131784300	91400	91400	91400	91400	0
391	20250114	121400	131784300	91400	91400	91400	91400	7
392	20250114	121300	131144500	91300	91300	91300	91300	0
393	20250114	121200	131144500	91300	91300	91400	91300	34
394	20250114	121100	128039600	91400	91400	91400	91400	0
395	20250114	121000	128039600	91400	91400	91400	91400	7
396	20250114	120900	127399800	91300	91300	91300	91300	64
397	20250114	120800	121556600	91300	91300	91300	91300	8
398	20250114	120700	120826200	91300	91300	91300	91300	0
399	20250114	120600	120826200	91300	91300	91300	91300	9
400	20250114	120500	120004500	91200	91200	91200	91200	10
401	20250114	120400	119092500	91300	91300	91300	91300	0
402	20250114	120300	119092500	91300	91300	91300	91300	9
403	20250114	120200	118270800	91200	91200	91200	91200	13
404	20250114	120100	117085200	91200	91200	91200	91200	27
405	20250114	120000	114622800	91200	91200	91200	91200	0
406	20250114	115900	114622800	91200	91200	91200	91200	8
407	20250114	115800	113893200	91200	91200	91200	91200	1
408	20250114	115700	113802000	91200	91200	91200	91200	7
409	20250114	115600	113163600	91200	91200	91200	91200	0
410	20250114	115500	113163600	91200	91200	91200	91200	7
411	20250114	115400	112525200	91100	91100	91100	91100	13
412	20250114	115300	111340900	91100	91100	91100	91100	0
413	20250114	115200	111340900	91100	91100	91100	91100	20
414	20250114	115100	109518900	91100	91100	91100	91100	11
415	20250114	115000	108516800	91100	91100	91100	91100	7
416	20250114	114900	107879100	91100	91100	91100	91100	0
417	20250114	114800	107879100	91100	91100	91100	91100	13
418	20250114	114700	106694800	91100	91100	91100	91100	0
419	20250114	114600	106694800	91100	91100	91100	91100	7
420	20250114	114500	106057100	91100	91100	91100	91100	0
421	20250114	114400	106057100	91100	91100	91100	91100	13
422	20250114	114300	104872800	91100	91100	91100	91100	0
423	20250114	114200	104872800	91100	91000	91100	91000	4
424	20250114	114100	104508500	91000	91000	91000	91000	0
425	20250114	114000	104508500	91000	91000	91000	91000	8
426	20250114	113900	103780500	91000	91000	91000	91000	7
427	20250114	113800	103143500	91000	91000	91000	91000	1
428	20250114	113700	103052500	91000	91000	91000	91000	2
429	20250114	113600	102870500	91000	91000	91000	91000	30
430	20250114	113500	100140500	91000	91000	91000	91000	1
431	20250114	113400	100049500	91000	91000	91000	91000	0
432	20250114	113300	100049500	91000	91000	91000	91000	1
433	20250114	113200	99958500	91000	91000	91000	91000	0
434	20250114	113100	99958500	91000	91000	91000	91000	0
435	20250114	113000	99958500	91000	91000	91000	91000	0
436	20250114	112900	99958500	91000	91000	91000	91000	0
437	20250114	112800	99958500	91000	91000	91000	91000	1
438	20250114	112700	99867500	91000	91000	91000	91000	0
439	20250114	112600	99867500	91000	91000	91000	91000	0
440	20250114	112500	99867500	91000	91000	91000	91000	21
441	20250114	112400	97956500	91000	91000	91000	91000	0
442	20250114	112300	97956500	91000	91000	91000	91000	16
443	20250114	112200	96500500	91000	91000	91000	91000	0
444	20250114	112100	96500500	91000	91000	91000	91000	11
445	20250114	112000	95499500	91000	91000	91000	91000	0
446	20250114	111900	95499500	91000	91000	91000	91000	0
447	20250114	111800	95499500	91000	91000	91000	91000	0
448	20250114	111700	95499500	91000	91000	91000	91000	13
449	20250114	111600	94316500	91000	91000	91000	91000	0
450	20250114	111500	94316500	91000	91000	91000	91000	0
451	20250114	111400	94316500	91000	91000	91000	91000	0
452	20250114	111300	94316500	91000	91000	91000	91000	0
453	20250114	111200	94316500	91000	91000	91000	91000	0
454	20250114	111100	94316500	91000	91000	91000	91000	0
455	20250114	111000	94316500	91000	91000	91000	91000	0
456	20250114	110900	94316500	91000	91000	91000	91000	0
457	20250114	110800	94316500	91000	91000	91000	91000	0
458	20250114	110700	94316500	91000	91000	91000	91000	0
459	20250114	110600	94316500	91000	91000	91000	91000	0
460	20250114	110500	94316500	91000	91000	91000	91000	0
461	20250114	110400	94316500	91000	91000	91000	91000	0
462	20250114	110300	94316500	91000	91000	91000	91000	0
463	20250114	110200	94316500	91000	91000	91000	91000	45
464	20250114	110100	90221500	91000	91000	91000	91000	1
465	20250114	110000	90130500	91100	91100	91100	91100	1
466	20250114	105900	90039400	91000	91000	91000	91000	9
467	20250114	105800	89220400	91000	91000	91000	91000	0
468	20250114	105700	89220400	91000	91000	91000	91000	0
469	20250114	105600	89220400	91000	91000	91000	91000	0
470	20250114	105500	89220400	91000	91000	91000	91000	0
471	20250114	105400	89220400	91000	91000	91000	91000	0
472	20250114	105300	89220400	91000	91000	91000	91000	0
473	20250114	105200	89220400	91000	91000	91000	91000	0
474	20250114	105100	89220400	91000	91000	91000	91000	0
475	20250114	105000	89220400	91000	91000	91000	91000	0
476	20250114	104900	89220400	91000	91000	91000	91000	0
477	20250114	104800	89220400	91000	91000	91000	91000	0
478	20250114	104700	89220400	91000	91000	91000	91000	58
479	20250114	104600	83942400	91100	91100	91100	91100	0
480	20250114	104500	83942400	91100	91100	91100	91100	0
481	20250114	104400	83942400	91100	91100	91100	91100	1
482	20250114	104300	83851300	91000	91000	91000	91000	22
483	20250114	104200	81849300	91100	91100	91100	91100	4
484	20250114	104100	81484900	91000	91000	91000	91000	12
485	20250114	104000	80392900	91000	91000	91000	91000	0
486	20250114	103900	80392900	91000	91000	91000	91000	0
487	20250114	103800	80392900	91000	91000	91000	91000	0
488	20250114	103700	80392900	91000	91000	91000	91000	0
489	20250114	103600	80392900	91000	91000	91000	91000	0
490	20250114	103500	80392900	91000	91000	91000	91000	0
491	20250114	103400	80392900	91000	91000	91000	91000	0
492	20250114	103300	80392900	91000	91000	91000	91000	0
493	20250114	103200	80392900	91000	91000	91000	91000	47
494	20250114	103100	76115900	90900	90900	90900	90900	1
495	20250114	103000	76025000	91000	90900	91000	90900	96
496	20250114	102900	67297500	90900	90900	90900	90900	15
497	20250114	102800	65934000	91100	90800	91100	90800	6
498	20250114	102700	65388300	90800	90700	90800	90700	10
499	20250114	102600	64481000	90700	90700	90700	90700	0
500	20250114	102500	64481000	90700	90700	90700	90700	0
501	20250114	102400	64481000	90700	90700	90700	90700	0
502	20250114	102300	64481000	90700	90800	90800	90700	67
503	20250114	102200	58404000	90800	90800	90800	90800	0
504	20250114	102100	58404000	90800	90800	90800	90800	1
505	20250114	102000	58313200	90800	90800	90800	90800	5
506	20250114	101900	57859200	91000	91000	91000	91000	0
507	20250114	101800	57859200	91000	91000	91000	91000	0
508	20250114	101700	57859200	91000	91000	91000	91000	0
509	20250114	101600	57859200	91000	91000	91000	91000	0
510	20250114	101500	57859200	91000	91000	91000	91000	1
511	20250114	101400	57768200	90800	90800	90800	90800	0
512	20250114	101300	57768200	90800	90800	90800	90800	0
513	20250114	101200	57768200	90800	90800	90800	90800	0
514	20250114	101100	57768200	90800	90800	90800	90800	0
515	20250114	101000	57768200	90800	90800	90800	90800	0
516	20250114	100900	57768200	90800	90800	90800	90800	2
517	20250114	100800	57586600	90900	90900	90900	90900	0
518	20250114	100700	57586600	90900	90900	90900	90900	120
519	20250114	100600	46678600	91000	91000	91000	91000	1
520	20250114	100500	46587600	90900	90900	90900	90900	0
521	20250114	100400	46587600	90900	90900	90900	90900	0
522	20250114	100300	46587600	90900	90900	90900	90900	0
523	20250114	100200	46587600	90900	90900	90900	90900	0
524	20250114	100100	46587600	90900	90900	90900	90900	0
525	20250114	100000	46587600	90900	91000	91000	90900	18
526	20250114	095900	44949700	90900	90900	90900	90900	0
527	20250114	095800	44949700	90900	90900	90900	90900	0
528	20250114	095700	44949700	90900	90900	90900	90900	0
529	20250114	095600	44949700	90900	90900	90900	90900	50
530	20250114	095500	40404700	91100	91100	91100	91100	0
531	20250114	095400	40404700	91100	91100	91100	91100	0
532	20250114	095300	40404700	91100	91100	91100	91100	0
533	20250114	095200	40404700	91100	91100	91100	91100	0
534	20250114	095100	40404700	91100	91100	91100	91100	2
535	20250114	095000	40222500	91100	91000	91100	91000	7
536	20250114	094900	39585000	91000	91000	91000	91000	9
537	20250114	094800	38766000	91000	91000	91000	91000	0
538	20250114	094700	38766000	91000	91100	91100	91000	15
539	20250114	094600	37400900	91000	91000	91000	91000	28
540	20250114	094500	34852900	91100	91100	91100	91100	0
541	20250114	094400	34852900	91100	91100	91100	91100	0
542	20250114	094300	34852900	91100	91100	91100	91100	0
543	20250114	094200	34852900	91100	91000	91100	91000	2
544	20250114	094100	34670800	91100	91100	91100	91100	1
545	20250114	094000	34579700	91000	91000	91000	91000	1
546	20250114	093900	34488700	91100	91100	91100	91100	2
547	20250114	093800	34306500	91100	91100	91100	91100	0
548	20250114	093700	34306500	91100	91100	91100	91100	1
549	20250114	093600	34215400	91100	91100	91100	91100	0
550	20250114	093500	34215400	91100	91100	91100	91100	3
551	20250114	093400	33942100	91100	91100	91100	91100	10
552	20250114	093300	33031100	91000	91000	91000	91000	0
553	20250114	093200	33031100	91000	91000	91000	91000	0
554	20250114	093100	33031100	91000	91000	91000	91000	0
555	20250114	093000	33031100	91000	91000	91000	91000	2
556	20250114	092900	32849100	91000	91000	91000	91000	54
557	20250114	092800	27935100	91100	91100	91100	91100	0
558	20250114	092700	27935100	91100	91100	91100	91100	0
559	20250114	092600	27935100	91100	91100	91100	91100	0
560	20250114	092500	27935100	91100	91100	91100	91100	0
561	20250114	092400	27935100	91100	91100	91100	91100	0
562	20250114	092300	27935100	91100	91100	91100	91100	0
563	20250114	092200	27935100	91100	91200	91200	91100	81
564	20250114	092100	20554200	91300	91100	91300	91100	78
565	20250114	092000	13448200	90900	90900	90900	90900	1
566	20250114	091900	13357300	91100	91100	91100	91100	0
567	20250114	091800	13357300	91100	91100	91100	91100	1
568	20250114	091700	13266200	91100	91100	91100	91100	0
569	20250114	091600	13266200	91100	91100	91100	91100	0
570	20250114	091500	13266200	91100	91100	91100	91100	0
571	20250114	091400	13266200	91100	91100	91100	91100	0
572	20250114	091300	13266200	91100	91100	91100	91100	0
573	20250114	091200	13266200	91100	91000	91100	91000	36
574	20250114	091100	9989800	91000	91000	91000	91000	0
575	20250114	091000	9989800	91000	91000	91000	91000	0
576	20250114	090900	9989800	91000	91000	91000	91000	0
577	20250114	090800	9989800	91000	91100	91100	91000	2
578	20250114	090700	9807700	91100	91100	91100	91100	13
579	20250114	090600	8623400	91000	90900	91000	90900	28
580	20250114	090500	6076600	90600	90800	90800	90600	61
581	20250114	090400	546600	91100	91100	91100	91100	0
582	20250114	090300	546600	91100	91100	91100	91100	0
583	20250114	090200	546600	91100	91100	91100	91100	0
584	20250114	090100	546600	91100	91100	91100	91100	0
585	20250114	090000	546600	91100	91100	91100	91100	6