KissMeData/091580/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	200300	463018550	7960	7960	7960	7960	95
3	20250109	200200	463018550	7960	7960	7960	7960	0
4	20250109	200100	463018550	7960	7960	7960	7960	0
5	20250109	200000	463018550	7960	7960	7960	7960	0
6	20250109	195900	463018550	7960	7960	7960	7960	0
7	20250109	195800	463018550	7960	7960	7960	7960	0
8	20250109	195700	463018550	7960	7960	7960	7960	0
9	20250109	195600	463018550	7960	7960	7960	7960	0
10	20250109	195500	463018550	7960	7960	7960	7960	0
11	20250109	195400	463018550	7960	7960	7960	7960	0
12	20250109	195300	463018550	7960	7960	7960	7960	0
13	20250109	195200	463018550	7960	7960	7960	7960	0
14	20250109	195100	463018550	7960	7960	7960	7960	0
15	20250109	195000	463018550	7960	7960	7960	7960	0
16	20250109	194900	463018550	7960	7960	7960	7960	0
17	20250109	194800	463018550	7960	7960	7960	7960	0
18	20250109	194700	463018550	7960	7960	7960	7960	0
19	20250109	194600	463018550	7960	7960	7960	7960	0
20	20250109	194500	463018550	7960	7960	7960	7960	0
21	20250109	194400	463018550	7960	7960	7960	7960	0
22	20250109	194300	463018550	7960	7960	7960	7960	0
23	20250109	194200	463018550	7960	7960	7960	7960	0
24	20250109	194100	463018550	7960	7960	7960	7960	0
25	20250109	194000	463018550	7960	7960	7960	7960	0
26	20250109	193900	463018550	7960	7960	7960	7960	0
27	20250109	193800	463018550	7960	7960	7960	7960	0
28	20250109	193700	463018550	7960	7960	7960	7960	0
29	20250109	193600	463018550	7960	7960	7960	7960	0
30	20250109	193500	463018550	7960	7960	7960	7960	0
31	20250109	193400	463018550	7960	7960	7960	7960	0
32	20250109	193300	463018550	7960	7960	7960	7960	95
33	20250109	193200	463018550	7960	7960	7960	7960	0
34	20250109	193100	463018550	7960	7960	7960	7960	0
35	20250109	193000	463018550	7960	7960	7960	7960	0
36	20250109	192900	463018550	7960	7960	7960	7960	0
37	20250109	192800	463018550	7960	7960	7960	7960	0
38	20250109	192700	463018550	7960	7960	7960	7960	0
39	20250109	192600	463018550	7960	7960	7960	7960	0
40	20250109	192500	463018550	7960	7960	7960	7960	0
41	20250109	192400	463018550	7960	7960	7960	7960	0
42	20250109	192300	463018550	7960	7960	7960	7960	0
43	20250109	192200	463018550	7960	7960	7960	7960	0
44	20250109	192100	463018550	7960	7960	7960	7960	0
45	20250109	192000	463018550	7960	7960	7960	7960	0
46	20250109	191900	463018550	7960	7960	7960	7960	0
47	20250109	191800	463018550	7960	7960	7960	7960	0
48	20250109	191700	463018550	7960	7960	7960	7960	0
49	20250109	191600	463018550	7960	7960	7960	7960	0
50	20250109	191500	463018550	7960	7960	7960	7960	0
51	20250109	191400	463018550	7960	7960	7960	7960	0
52	20250109	191300	463018550	7960	7960	7960	7960	0
53	20250109	191200	463018550	7960	7960	7960	7960	0
54	20250109	191100	463018550	7960	7960	7960	7960	0
55	20250109	191000	463018550	7960	7960	7960	7960	0
56	20250109	190900	463018550	7960	7960	7960	7960	0
57	20250109	190800	463018550	7960	7960	7960	7960	0
58	20250109	190700	463018550	7960	7960	7960	7960	0
59	20250109	190600	463018550	7960	7960	7960	7960	0
60	20250109	190500	463018550	7960	7960	7960	7960	0
61	20250109	190400	463018550	7960	7960	7960	7960	0
62	20250109	190300	463018550	7960	7960	7960	7960	95
63	20250109	190200	463018550	7960	7960	7960	7960	0
64	20250109	190100	463018550	7960	7960	7960	7960	0
65	20250109	190000	463018550	7960	7960	7960	7960	0
66	20250109	185900	463018550	7960	7960	7960	7960	0
67	20250109	185800	463018550	7960	7960	7960	7960	0
68	20250109	185700	463018550	7960	7960	7960	7960	0
69	20250109	185600	463018550	7960	7960	7960	7960	0
70	20250109	185500	463018550	7960	7960	7960	7960	0
71	20250109	185400	463018550	7960	7960	7960	7960	0
72	20250109	185300	463018550	7960	7960	7960	7960	0
73	20250109	185200	463018550	7960	7960	7960	7960	0
74	20250109	185100	463018550	7960	7960	7960	7960	0
75	20250109	185000	463018550	7960	7960	7960	7960	0
76	20250109	184900	463018550	7960	7960	7960	7960	0
77	20250109	184800	463018550	7960	7960	7960	7960	0
78	20250109	184700	463018550	7960	7960	7960	7960	0
79	20250109	184600	463018550	7960	7960	7960	7960	0
80	20250109	184500	463018550	7960	7960	7960	7960	0
81	20250109	184400	463018550	7960	7960	7960	7960	0
82	20250109	184300	463018550	7960	7960	7960	7960	0
83	20250109	184200	463018550	7960	7960	7960	7960	0
84	20250109	184100	463018550	7960	7960	7960	7960	0
85	20250109	184000	463018550	7960	7960	7960	7960	0
86	20250109	183900	463018550	7960	7960	7960	7960	0
87	20250109	183800	463018550	7960	7960	7960	7960	0
88	20250109	183700	463018550	7960	7960	7960	7960	0
89	20250109	183600	463018550	7960	7960	7960	7960	0
90	20250109	183500	463018550	7960	7960	7960	7960	0
91	20250109	183400	463018550	7960	7960	7960	7960	0
92	20250109	183300	463018550	7960	7960	7960	7960	95
93	20250109	183200	463018550	7960	7960	7960	7960	0
94	20250109	183100	463018550	7960	7960	7960	7960	0
95	20250109	183000	463018550	7960	7960	7960	7960	0
96	20250109	182900	463018550	7960	7960	7960	7960	0
97	20250109	182800	463018550	7960	7960	7960	7960	0
98	20250109	182700	463018550	7960	7960	7960	7960	0
99	20250109	182600	463018550	7960	7960	7960	7960	0
100	20250109	182500	463018550	7960	7960	7960	7960	0
101	20250109	182400	463018550	7960	7960	7960	7960	0
102	20250109	182300	463018550	7960	7960	7960	7960	0
103	20250109	182200	463018550	7960	7960	7960	7960	0
104	20250109	182100	463018550	7960	7960	7960	7960	0
105	20250109	182000	463018550	7960	7960	7960	7960	0
106	20250109	181900	463018550	7960	7960	7960	7960	0
107	20250109	181800	463018550	7960	7960	7960	7960	0
108	20250109	181700	463018550	7960	7960	7960	7960	0
109	20250109	181600	463018550	7960	7960	7960	7960	0
110	20250109	181500	463018550	7960	7960	7960	7960	0
111	20250109	181400	463018550	7960	7960	7960	7960	0
112	20250109	181300	463018550	7960	7960	7960	7960	0
113	20250109	181200	463018550	7960	7960	7960	7960	0
114	20250109	181100	463018550	7960	7960	7960	7960	0
115	20250109	181000	463018550	7960	7960	7960	7960	0
116	20250109	180900	463018550	7960	7960	7960	7960	0
117	20250109	180800	463018550	7960	7960	7960	7960	0
118	20250109	180700	463018550	7960	7960	7960	7960	0
119	20250109	180600	463018550	7960	7960	7960	7960	0
120	20250109	180500	463018550	7960	7960	7960	7960	0
121	20250109	180400	463018550	7960	7960	7960	7960	0
122	20250109	180300	463018550	7960	7960	7960	7960	95
123	20250109	180200	463018550	7960	7960	7960	7960	0
124	20250109	180100	463018550	7960	7960	7960	7960	0
125	20250109	180000	463018550	7960	7960	7960	7960	0
126	20250109	175900	463018550	7960	7960	7960	7960	0
127	20250109	175800	463018550	7960	7960	7960	7960	0
128	20250109	175700	463018550	7960	7960	7960	7960	0
129	20250109	175600	463018550	7960	7960	7960	7960	0
130	20250109	175500	463018550	7960	7960	7960	7960	0
131	20250109	175400	463018550	7960	7960	7960	7960	0
132	20250109	175300	463018550	7960	7960	7960	7960	0
133	20250109	175200	463018550	7960	7960	7960	7960	0
134	20250109	175100	463018550	7960	7960	7960	7960	0
135	20250109	175000	463018550	7960	7960	7960	7960	0
136	20250109	174900	463018550	7960	7960	7960	7960	0
137	20250109	174800	463018550	7960	7960	7960	7960	0
138	20250109	174700	463018550	7960	7960	7960	7960	0
139	20250109	174600	463018550	7960	7960	7960	7960	0
140	20250109	174500	463018550	7960	7960	7960	7960	0
141	20250109	174400	463018550	7960	7960	7960	7960	0
142	20250109	174300	463018550	7960	7960	7960	7960	0
143	20250109	174200	463018550	7960	7960	7960	7960	0
144	20250109	174100	463018550	7960	7960	7960	7960	0
145	20250109	174000	463018550	7960	7960	7960	7960	0
146	20250109	173900	463018550	7960	7960	7960	7960	0
147	20250109	173800	463018550	7960	7960	7960	7960	0
148	20250109	173700	463018550	7960	7960	7960	7960	0
149	20250109	173600	463018550	7960	7960	7960	7960	0
150	20250109	173500	463018550	7960	7960	7960	7960	0
151	20250109	173400	463018550	7960	7960	7960	7960	0
152	20250109	173300	463018550	7960	7960	7960	7960	95
153	20250109	173200	463018550	7960	7960	7960	7960	0
154	20250109	173100	463018550	7960	7960	7960	7960	0
155	20250109	173000	463018550	7960	7960	7960	7960	0
156	20250109	172900	463018550	7960	7960	7960	7960	0
157	20250109	172800	463018550	7960	7960	7960	7960	0
158	20250109	172700	463018550	7960	7960	7960	7960	0
159	20250109	172600	463018550	7960	7960	7960	7960	0
160	20250109	172500	463018550	7960	7960	7960	7960	0
161	20250109	172400	463018550	7960	7960	7960	7960	0
162	20250109	172300	463018550	7960	7960	7960	7960	0
163	20250109	172200	463018550	7960	7960	7960	7960	0
164	20250109	172100	463018550	7960	7960	7960	7960	0
165	20250109	172000	463018550	7960	7960	7960	7960	0
166	20250109	171900	463018550	7960	7960	7960	7960	0
167	20250109	171800	463018550	7960	7960	7960	7960	0
168	20250109	171700	463018550	7960	7960	7960	7960	0
169	20250109	171600	463018550	7960	7960	7960	7960	0
170	20250109	171500	463018550	7960	7960	7960	7960	0
171	20250109	171400	463018550	7960	7960	7960	7960	0
172	20250109	171300	463018550	7960	7960	7960	7960	0
173	20250109	171200	463018550	7960	7960	7960	7960	0
174	20250109	171100	463018550	7960	7960	7960	7960	0
175	20250109	171000	463018550	7960	7960	7960	7960	0
176	20250109	170900	463018550	7960	7960	7960	7960	0
177	20250109	170800	463018550	7960	7960	7960	7960	0
178	20250109	170700	463018550	7960	7960	7960	7960	0
179	20250109	170600	463018550	7960	7960	7960	7960	0
180	20250109	170500	463018550	7960	7960	7960	7960	0
181	20250109	170400	463018550	7960	7960	7960	7960	0
182	20250109	170300	463018550	7960	7960	7960	7960	95
183	20250109	170200	463018550	7960	7960	7960	7960	0
184	20250109	170100	463018550	7960	7960	7960	7960	0
185	20250109	170000	463018550	7960	7960	7960	7960	0
186	20250109	165900	463018550	7960	7960	7960	7960	0
187	20250109	165800	463018550	7960	7960	7960	7960	0
188	20250109	165700	463018550	7960	7960	7960	7960	0
189	20250109	165600	463018550	7960	7960	7960	7960	0
190	20250109	165500	463018550	7960	7960	7960	7960	0
191	20250109	165400	463018550	7960	7960	7960	7960	0
192	20250109	165300	463018550	7960	7960	7960	7960	0
193	20250109	165200	463018550	7960	7960	7960	7960	0
194	20250109	165100	463018550	7960	7960	7960	7960	0
195	20250109	165000	463018550	7960	7960	7960	7960	0
196	20250109	164900	463018550	7960	7960	7960	7960	0
197	20250109	164800	463018550	7960	7960	7960	7960	0
198	20250109	164700	463018550	7960	7960	7960	7960	0
199	20250109	164600	463018550	7960	7960	7960	7960	0
200	20250109	164500	463018550	7960	7960	7960	7960	0
201	20250109	164400	463018550	7960	7960	7960	7960	0
202	20250109	164300	463018550	7960	7960	7960	7960	0
203	20250109	164200	463018550	7960	7960	7960	7960	0
204	20250109	164100	463018550	7960	7960	7960	7960	0
205	20250109	164000	463018550	7960	7960	7960	7960	0
206	20250109	163900	463018550	7960	7960	7960	7960	0
207	20250109	163800	463018550	7960	7960	7960	7960	0
208	20250109	163700	463018550	7960	7960	7960	7960	0
209	20250109	163600	463018550	7960	7960	7960	7960	0
210	20250109	163500	463018550	7960	7960	7960	7960	0
211	20250109	163400	463018550	7960	7960	7960	7960	0
212	20250109	163300	463018550	7960	7960	7960	7960	95
213	20250109	163200	463018550	7960	7960	7960	7960	0
214	20250109	163100	463018550	7960	7960	7960	7960	0
215	20250109	163000	463018550	7960	7960	7960	7960	0
216	20250109	162900	463018550	7960	7960	7960	7960	0
217	20250109	162800	463018550	7960	7960	7960	7960	0
218	20250109	162700	463018550	7960	7960	7960	7960	0
219	20250109	162600	463018550	7960	7960	7960	7960	0
220	20250109	162500	463018550	7960	7960	7960	7960	0
221	20250109	162400	463018550	7960	7960	7960	7960	0
222	20250109	162300	463018550	7960	7960	7960	7960	0
223	20250109	162200	463018550	7960	7960	7960	7960	0
224	20250109	162100	463018550	7960	7960	7960	7960	0
225	20250109	162000	463018550	7960	7960	7960	7960	0
226	20250109	161900	463018550	7960	7960	7960	7960	0
227	20250109	161800	463018550	7960	7960	7960	7960	0
228	20250109	161700	463018550	7960	7960	7960	7960	0
229	20250109	161600	463018550	7960	7960	7960	7960	0
230	20250109	161500	463018550	7960	7960	7960	7960	0
231	20250109	161400	463018550	7960	7960	7960	7960	0
232	20250109	161300	463018550	7960	7960	7960	7960	0
233	20250109	161200	463018550	7960	7960	7960	7960	0
234	20250109	161100	463018550	7960	7960	7960	7960	0
235	20250109	161000	463018550	7960	7960	7960	7960	0
236	20250109	160900	463018550	7960	7960	7960	7960	0
237	20250109	160800	463018550	7960	7960	7960	7960	0
238	20250109	160700	463018550	7960	7960	7960	7960	0
239	20250109	160600	463018550	7960	7960	7960	7960	0
240	20250109	160500	463018550	7960	7960	7960	7960	0
241	20250109	160400	463018550	7960	7960	7960	7960	0
242	20250109	160300	463018550	7960	7960	7960	7960	95
243	20250109	160200	463018550	7960	7960	7960	7960	0
244	20250109	160100	463018550	7960	7960	7960	7960	0
245	20250109	160000	463018550	7960	7960	7960	7960	0
246	20250109	155900	463018550	7960	7960	7960	7960	0
247	20250109	155800	463018550	7960	7960	7960	7960	0
248	20250109	155700	463018550	7960	7960	7960	7960	0
249	20250109	155600	463018550	7960	7960	7960	7960	0
250	20250109	155500	463018550	7960	7960	7960	7960	0
251	20250109	155400	463018550	7960	7960	7960	7960	0
252	20250109	155300	463018550	7960	7960	7960	7960	0
253	20250109	155200	463018550	7960	7960	7960	7960	0
254	20250109	155100	463018550	7960	7960	7960	7960	0
255	20250109	155000	463018550	7960	7960	7960	7960	0
256	20250109	154900	463018550	7960	7960	7960	7960	0
257	20250109	154800	463018550	7960	7960	7960	7960	0
258	20250109	154700	463018550	7960	7960	7960	7960	0
259	20250109	154600	463018550	7960	7960	7960	7960	0
260	20250109	154500	463018550	7960	7960	7960	7960	0
261	20250109	154400	463018550	7960	7960	7960	7960	0
262	20250109	154300	463018550	7960	7960	7960	7960	0
263	20250109	154200	463018550	7960	7960	7960	7960	0
264	20250109	154100	463018550	7960	7960	7960	7960	0
265	20250109	154000	463018550	7960	7960	7960	7960	0
266	20250109	153900	463018550	7960	7960	7960	7960	0
267	20250109	153800	463018550	7960	7960	7960	7960	0
268	20250109	153700	463018550	7960	7960	7960	7960	0
269	20250109	153600	463018550	7960	7960	7960	7960	0
270	20250109	153500	463018550	7960	7960	7960	7960	0
271	20250109	153400	463018550	7960	7960	7960	7960	0
272	20250109	153300	463018550	7960	7960	7960	7960	95
273	20250109	153200	463018550	7960	7960	7960	7960	0
274	20250109	153100	463018550	7960	7960	7960	7960	0
275	20250109	153000	463018550	7960	7960	7960	7960	95
276	20250109	152900	462262350	7960	7960	7960	7960	0
277	20250109	152800	462262350	7960	7960	7960	7960	0
278	20250109	152700	462262350	7960	7960	7960	7960	0
279	20250109	152600	462262350	7960	7960	7960	7960	0
280	20250109	152500	462262350	7960	7960	7960	7960	0
281	20250109	152400	462262350	7960	7960	7960	7960	0
282	20250109	152300	462262350	7960	7960	7960	7960	0
283	20250109	152200	462262350	7960	7960	7960	7960	0
284	20250109	152100	462262350	7960	7960	7960	7960	0
285	20250109	152000	462262350	7960	7960	7960	7960	0
286	20250109	151900	462262350	7960	7950	7960	7930	111
287	20250109	151800	461379130	7940	7940	7940	7940	22
288	20250109	151700	461204450	7930	7960	7960	7930	167
289	20250109	151600	459878130	7950	7950	7950	7950	29
290	20250109	151500	459647580	7930	7930	7930	7930	0
291	20250109	151400	459647580	7930	7930	7930	7930	0
292	20250109	151300	459647580	7930	7940	7940	7930	100
293	20250109	151200	458853610	7960	7950	7960	7950	86
294	20250109	151100	458169230	7950	7950	7950	7940	39
295	20250109	151000	457859310	7960	7960	7960	7960	0
296	20250109	150900	457859310	7960	7960	7960	7960	0
297	20250109	150800	457859310	7960	7960	7960	7960	0
298	20250109	150700	457859310	7960	7960	7960	7960	67
299	20250109	150600	457325990	7950	7950	7950	7950	78
300	20250109	150500	456705890	7950	7950	7950	7950	0
301	20250109	150400	456705890	7950	7950	7950	7950	79
302	20250109	150300	456077840	7950	7950	7950	7950	148
303	20250109	150200	454901240	7950	7960	7960	7950	252
304	20250109	150100	452895840	7960	7960	7960	7960	381
305	20250109	150000	449863080	7950	7950	7950	7950	80
306	20250109	145900	449227080	7950	7950	7950	7950	4
307	20250109	145800	449195280	7950	7950	7960	7950	369
308	20250109	145700	446260530	7940	7940	7940	7940	0
309	20250109	145600	446260530	7940	7940	7940	7940	100
310	20250109	145500	445466530	7930	7930	7930	7930	1
311	20250109	145400	445458600	7950	7950	7950	7950	2608
312	20250109	145300	424725000	7940	7910	7940	7910	818
313	20250109	145200	418246480	7920	7920	7920	7920	40
314	20250109	145100	417929680	7910	7910	7910	7910	68
315	20250109	145000	417391800	7910	7910	7910	7910	0
316	20250109	144900	417391800	7910	7910	7910	7910	0
317	20250109	144800	417391800	7910	7910	7910	7910	0
318	20250109	144700	417391800	7910	7900	7910	7900	208
319	20250109	144600	415748010	7910	7910	7910	7910	0
320	20250109	144500	415748010	7910	7910	7910	7910	0
321	20250109	144400	415748010	7910	7910	7910	7910	2
322	20250109	144300	415732190	7920	7920	7920	7920	0
323	20250109	144200	415732190	7920	7910	7920	7910	87
324	20250109	144100	415043170	7910	7910	7910	7910	20
325	20250109	144000	414884970	7910	7910	7910	7910	0
326	20250109	143900	414884970	7910	7910	7910	7910	4
327	20250109	143800	414853330	7900	7900	7900	7900	61
328	20250109	143700	414371430	7890	7890	7890	7890	0
329	20250109	143600	414371430	7890	7890	7890	7890	231
330	20250109	143500	412548840	7900	7900	7900	7900	0
331	20250109	143400	412548840	7900	7900	7900	7900	0
332	20250109	143300	412548840	7900	7900	7900	7900	0
333	20250109	143200	412548840	7900	7900	7900	7900	189
334	20250109	143100	411055740	7910	7910	7910	7910	12
335	20250109	143000	410960820	7930	7930	7930	7930	0
336	20250109	142900	410960820	7930	7910	7930	7910	108
337	20250109	142800	410106510	7900	7900	7900	7900	190
338	20250109	142700	408605510	7900	7900	7900	7900	1
339	20250109	142600	408597610	7900	7900	7900	7900	0
340	20250109	142500	408597610	7900	7900	7900	7900	0
341	20250109	142400	408597610	7900	7890	7900	7890	64
342	20250109	142300	408092090	7880	7880	7880	7880	0
343	20250109	142200	408092090	7880	7880	7880	7880	0
344	20250109	142100	408092090	7880	7880	7880	7880	111
345	20250109	142000	407217410	7890	7890	7890	7890	0
346	20250109	141900	407217410	7890	7890	7890	7890	0
347	20250109	141800	407217410	7890	7890	7890	7890	0
348	20250109	141700	407217410	7890	7890	7890	7890	0
349	20250109	141600	407217410	7890	7890	7890	7890	0
350	20250109	141500	407217410	7890	7890	7890	7890	0
351	20250109	141400	407217410	7890	7890	7890	7890	0
352	20250109	141300	407217410	7890	7890	7890	7890	0
353	20250109	141200	407217410	7890	7890	7890	7890	0
354	20250109	141100	407217410	7890	7890	7890	7890	110
355	20250109	141000	406349510	7890	7890	7890	7890	0
356	20250109	140900	406349510	7890	7890	7890	7890	1
357	20250109	140800	406341620	7890	7890	7890	7890	100
358	20250109	140700	405552620	7890	7890	7890	7890	0
359	20250109	140600	405552620	7890	7890	7890	7890	0
360	20250109	140500	405552620	7890	7890	7890	7890	0
361	20250109	140400	405552620	7890	7890	7890	7890	0
362	20250109	140300	405552620	7890	7890	7890	7890	110
363	20250109	140200	404684720	7890	7890	7890	7890	0
364	20250109	140100	404684720	7890	7890	7890	7890	0
365	20250109	140000	404684720	7890	7890	7890	7890	0
366	20250109	135900	404684720	7890	7890	7890	7890	0
367	20250109	135800	404684720	7890	7890	7890	7890	95
368	20250109	135700	403935170	7890	7890	7890	7890	4
369	20250109	135600	403903610	7880	7880	7880	7880	1
370	20250109	135500	403895730	7880	7870	7880	7870	24
371	20250109	135400	403706840	7870	7880	7880	7870	390
372	20250109	135300	400637510	7890	7890	7890	7890	0
373	20250109	135200	400637510	7890	7890	7890	7890	0
374	20250109	135100	400637510	7890	7890	7890	7890	0
375	20250109	135000	400637510	7890	7890	7890	7890	0
376	20250109	134900	400637510	7890	7890	7890	7890	0
377	20250109	134800	400637510	7890	7890	7890	7890	0
378	20250109	134700	400637510	7890	7890	7890	7890	0
379	20250109	134600	400637510	7890	7890	7890	7890	0
380	20250109	134500	400637510	7890	7880	7890	7880	56
381	20250109	134400	400196220	7880	7880	7880	7880	26
382	20250109	134300	399991340	7870	7870	7870	7870	0
383	20250109	134200	399991340	7870	7870	7870	7870	38
384	20250109	134100	399692280	7870	7870	7870	7870	0
385	20250109	134000	399692280	7870	7860	7870	7860	101
386	20250109	133900	398898410	7860	7860	7860	7860	23
387	20250109	133800	398717630	7860	7860	7860	7860	0
388	20250109	133700	398717630	7860	7860	7860	7860	0
389	20250109	133600	398717630	7860	7860	7860	7860	0
390	20250109	133500	398717630	7860	7860	7860	7860	23
391	20250109	133400	398536850	7870	7890	7890	7870	587
392	20250109	133300	393911940	7890	7890	7890	7890	847
393	20250109	133200	387229110	7900	7900	7900	7900	0
394	20250109	133100	387229110	7900	7890	7900	7890	24
395	20250109	133000	387039740	7890	7890	7890	7890	130
396	20250109	132900	386014040	7900	7900	7900	7900	0
397	20250109	132800	386014040	7900	7900	7900	7900	0
398	20250109	132700	386014040	7900	7900	7900	7900	586
399	20250109	132600	381384640	7900	7900	7900	7900	0
400	20250109	132500	381384640	7900	7900	7900	7900	0
401	20250109	132400	381384640	7900	7900	7900	7900	0
402	20250109	132300	381384640	7900	7910	7910	7900	274
403	20250109	132200	379220030	7900	7900	7900	7900	0
404	20250109	132100	379220030	7900	7900	7900	7900	243
405	20250109	132000	377300330	7890	7890	7890	7890	62
406	20250109	131900	376811150	7890	7890	7890	7890	50
407	20250109	131800	376416650	7890	7890	7890	7890	0
408	20250109	131700	376416650	7890	7890	7890	7890	0
409	20250109	131600	376416650	7890	7910	7910	7890	1905
410	20250109	131500	361361250	7920	7920	7920	7920	26
411	20250109	131400	361155330	7910	7910	7910	7910	0
412	20250109	131300	361155330	7910	7920	7920	7910	1603
413	20250109	131200	348465200	7920	7920	7920	7920	0
414	20250109	131100	348465200	7920	7920	7920	7920	0
415	20250109	131000	348465200	7920	7920	7920	7920	0
416	20250109	130900	348465200	7920	7920	7920	7920	47
417	20250109	130800	348092960	7910	7910	7910	7910	0
418	20250109	130700	348092960	7910	7910	7910	7910	70
419	20250109	130600	347539260	7920	7920	7920	7920	506
420	20250109	130500	343531740	7930	7930	7930	7930	0
421	20250109	130400	343531740	7930	7930	7930	7930	0
422	20250109	130300	343531740	7930	7930	7930	7930	0
423	20250109	130200	343531740	7930	7930	7930	7930	0
424	20250109	130100	343531740	7930	7930	7930	7930	0
425	20250109	130000	343531740	7930	7930	7930	7930	0
426	20250109	125900	343531740	7930	7940	7940	7930	441
427	20250109	125800	340033670	7950	7950	7950	7950	0
428	20250109	125700	340033670	7950	7950	7950	7950	5
429	20250109	125600	339993920	7940	7940	7940	7940	0
430	20250109	125500	339993920	7940	7940	7940	7940	130
431	20250109	125400	338961720	7930	7930	7930	7930	0
432	20250109	125300	338961720	7930	7930	7930	7930	0
433	20250109	125200	338961720	7930	7930	7930	7930	0
434	20250109	125100	338961720	7930	7930	7930	7930	100
435	20250109	125000	338168720	7930	7930	7930	7930	0
436	20250109	124900	338168720	7930	7930	7930	7930	0
437	20250109	124800	338168720	7930	7930	7930	7930	0
438	20250109	124700	338168720	7930	7930	7930	7930	0
439	20250109	124600	338168720	7930	7930	7930	7930	0
440	20250109	124500	338168720	7930	7930	7930	7930	0
441	20250109	124400	338168720	7930	7930	7930	7930	0
442	20250109	124300	338168720	7930	7930	7930	7930	314
443	20250109	124200	335678700	7930	7930	7930	7930	0
444	20250109	124100	335678700	7930	7930	7930	7930	0
445	20250109	124000	335678700	7930	7930	7930	7930	0
446	20250109	123900	335678700	7930	7930	7930	7930	0
447	20250109	123800	335678700	7930	7930	7930	7930	0
448	20250109	123700	335678700	7930	7930	7930	7930	155
449	20250109	123600	334449550	7940	7940	7940	7940	1
450	20250109	123500	334441610	7930	7930	7930	7930	0
451	20250109	123400	334441610	7930	7930	7930	7930	97
452	20250109	123300	333672400	7920	7920	7920	7920	37
453	20250109	123200	333379360	7920	7920	7920	7920	0
454	20250109	123100	333379360	7920	7920	7920	7920	0
455	20250109	123000	333379360	7920	7920	7920	7920	0
456	20250109	122900	333379360	7920	7920	7920	7920	0
457	20250109	122800	333379360	7920	7920	7920	7920	0
458	20250109	122700	333379360	7920	7920	7920	7920	28
459	20250109	122600	333157600	7910	7910	7910	7910	23
460	20250109	122500	332975670	7910	7910	7910	7910	0
461	20250109	122400	332975670	7910	7910	7910	7910	10
462	20250109	122300	332896570	7920	7920	7920	7920	0
463	20250109	122200	332896570	7920	7920	7920	7920	1
464	20250109	122100	332888650	7910	7910	7910	7910	0
465	20250109	122000	332888650	7910	7910	7910	7910	6
466	20250109	121900	332841190	7910	7910	7910	7910	20
467	20250109	121800	332682990	7910	7910	7910	7910	0
468	20250109	121700	332682990	7910	7910	7910	7910	0
469	20250109	121600	332682990	7910	7910	7910	7910	154
470	20250109	121500	331464850	7910	7910	7910	7910	0
471	20250109	121400	331464850	7910	7910	7910	7910	23
472	20250109	121300	331282920	7910	7910	7910	7910	0
473	20250109	121200	331282920	7910	7910	7910	7910	0
474	20250109	121100	331282920	7910	7910	7910	7910	0
475	20250109	121000	331282920	7910	7910	7910	7910	0
476	20250109	120900	331282920	7910	7910	7910	7910	0
477	20250109	120800	331282920	7910	7910	7910	7910	23
478	20250109	120700	331100990	7920	7920	7920	7920	0
479	20250109	120600	331100990	7920	7920	7920	7920	0
480	20250109	120500	331100990	7920	7920	7920	7920	0
481	20250109	120400	331100990	7920	7920	7920	7920	645
482	20250109	120300	325992590	7920	7920	7920	7920	0
483	20250109	120200	325992590	7920	7920	7920	7920	23
484	20250109	120100	325810430	7920	7920	7920	7920	0
485	20250109	120000	325810430	7920	7920	7920	7920	100
486	20250109	115900	325018430	7920	7920	7920	7920	0
487	20250109	115800	325018430	7920	7920	7920	7920	0
488	20250109	115700	325018430	7920	7920	7920	7920	0
489	20250109	115600	325018430	7920	7920	7920	7920	21
490	20250109	115500	324852110	7920	7920	7920	7920	267
491	20250109	115400	322737470	7920	7920	7920	7920	85
492	20250109	115300	322064270	7910	7910	7910	7910	750
493	20250109	115200	316131770	7920	7920	7920	7920	0
494	20250109	115100	316131770	7920	7920	7920	7920	5
495	20250109	115000	316092170	7920	7920	7920	7920	578
496	20250109	114900	311514410	7930	7930	7930	7930	0
497	20250109	114800	311514410	7930	7930	7930	7930	0
498	20250109	114700	311514410	7930	7940	7940	7930	682
499	20250109	114600	306101070	7950	7950	7950	7950	0
500	20250109	114500	306101070	7950	7950	7950	7950	1
501	20250109	114400	306093120	7950	7950	7950	7950	0
502	20250109	114300	306093120	7950	7950	7950	7940	36
503	20250109	114200	305807260	7940	7960	7960	7940	1102
504	20250109	114100	297043850	7970	7970	7970	7970	62
505	20250109	114000	296549710	7970	7970	7970	7970	2
506	20250109	113900	296533770	7970	7970	7970	7970	5
507	20250109	113800	296493920	7970	7980	7980	7960	869
508	20250109	113700	289569770	7980	7980	7980	7980	0
509	20250109	113600	289569770	7980	7980	7980	7980	48
510	20250109	113500	289186730	7970	7980	7980	7970	49
511	20250109	113400	288795940	7980	7980	7980	7980	40
512	20250109	113300	288476740	7980	7980	7980	7980	51
513	20250109	113200	288069760	7980	7980	7980	7980	0
514	20250109	113100	288069760	7980	7980	7980	7980	71
515	20250109	113000	287503180	7980	7980	7980	7980	0
516	20250109	112900	287503180	7980	8000	8000	7980	735
517	20250109	112800	281634240	8000	8000	8000	8000	0
518	20250109	112700	281634240	8000	8000	8000	8000	1
519	20250109	112600	281626240	8000	8000	8000	8000	0
520	20250109	112500	281626240	8000	8000	8000	8000	0
521	20250109	112400	281626240	8000	8000	8000	8000	0
522	20250109	112300	281626240	8000	8000	8000	8000	0
523	20250109	112200	281626240	8000	8000	8000	8000	0
524	20250109	112100	281626240	8000	8000	8000	8000	0
525	20250109	112000	281626240	8000	8000	8000	8000	10
526	20250109	111900	281546240	8000	7980	8000	7980	1300
527	20250109	111800	271154010	7970	7970	7970	7970	0
528	20250109	111700	271154010	7970	7970	7970	7970	0
529	20250109	111600	271154010	7970	7970	7970	7970	108
530	20250109	111500	270293250	7970	7970	7970	7970	0
531	20250109	111400	270293250	7970	7970	7970	7970	23
532	20250109	111300	270109940	7960	7960	7960	7960	0
533	20250109	111200	270109940	7960	7960	7960	7960	23
534	20250109	111100	269926860	7970	7970	7970	7970	0
535	20250109	111000	269926860	7970	7970	7970	7970	0
536	20250109	110900	269926860	7970	7970	7970	7970	0
537	20250109	110800	269926860	7970	7970	7970	7970	0
538	20250109	110700	269926860	7970	7970	7970	7970	1
539	20250109	110600	269918890	7970	7970	7970	7970	122
540	20250109	110500	268946550	7960	7960	7960	7960	50
541	20250109	110400	268548550	7970	7970	7970	7970	8
542	20250109	110300	268484790	7970	7970	7970	7970	2
543	20250109	110200	268468850	7950	7950	7950	7950	0
544	20250109	110100	268468850	7950	7970	7970	7950	184
545	20250109	110000	267005010	7970	7970	7970	7970	0
546	20250109	105900	267005010	7970	7970	7970	7970	11
547	20250109	105800	266917340	7960	7960	7960	7960	222
548	20250109	105700	265150220	7950	7950	7950	7950	0
549	20250109	105600	265150220	7950	7950	7950	7950	0
550	20250109	105500	265150220	7950	7950	7950	7950	23
551	20250109	105400	264967370	7950	7950	7950	7950	0
552	20250109	105300	264967370	7950	7950	7950	7950	0
553	20250109	105200	264967370	7950	7950	7950	7950	0
554	20250109	105100	264967370	7950	7950	7950	7950	23
555	20250109	105000	264784520	7960	7960	7960	7960	2
556	20250109	104900	264768600	7960	7960	7960	7960	0
557	20250109	104800	264768600	7960	7960	7960	7960	0
558	20250109	104700	264768600	7960	7960	7960	7960	0
559	20250109	104600	264768600	7960	7960	7960	7960	0
560	20250109	104500	264768600	7960	7960	7960	7960	535
561	20250109	104400	260510000	7960	7960	7960	7960	31
562	20250109	104300	260263240	7940	7940	7940	7940	0
563	20250109	104200	260263240	7940	7940	7940	7940	0
564	20250109	104100	260263240	7940	7940	7940	7940	0
565	20250109	104000	260263240	7940	7940	7940	7940	0
566	20250109	103900	260263240	7940	7960	7960	7940	135
567	20250109	103800	259188840	7960	7960	7960	7960	6
568	20250109	103700	259141080	7960	7960	7960	7960	0
569	20250109	103600	259141080	7960	7960	7960	7960	0
570	20250109	103500	259141080	7960	7960	7960	7960	0
571	20250109	103400	259141080	7960	7950	7960	7950	100
572	20250109	103300	258345880	7950	7970	7970	7950	1654
573	20250109	103200	245186740	7970	7970	7970	7970	1
574	20250109	103100	245178770	7990	7990	7990	7990	0
575	20250109	103000	245178770	7990	7990	7990	7990	3
576	20250109	102900	245154800	7990	7990	7990	7990	0
577	20250109	102800	245154800	7990	7990	7990	7990	0
578	20250109	102700	245154800	7990	7990	7990	7990	0
579	20250109	102600	245154800	7990	7990	7990	7990	0
580	20250109	102500	245154800	7990	7990	7990	7990	571
581	20250109	102400	240592510	8000	8000	8000	8000	0
582	20250109	102300	240592510	8000	8000	8000	8000	97
583	20250109	102200	239816510	7990	7990	7990	7990	19
584	20250109	102100	239664700	8000	8000	8000	8000	0
585	20250109	102000	239664700	8000	8000	8000	7990	1964
586	20250109	101900	223953080	8000	8030	8030	8000	1011
587	20250109	101800	215857210	8030	8020	8050	8020	271
588	20250109	101700	213680190	8030	8030	8030	8030	8
589	20250109	101600	213615950	8050	8030	8050	8030	1165
590	20250109	101500	204240420	8030	8010	8030	8010	130
591	20250109	101400	203198320	8010	8010	8010	8010	0
592	20250109	101300	203198320	8010	8000	8010	8000	2495
593	20250109	101200	183234110	7990	7980	7990	7980	762
594	20250109	101100	177153120	7980	7980	7980	7980	13
595	20250109	101000	177049380	7960	7960	7960	7960	23
596	20250109	100900	176866300	7980	7980	7980	7980	0
597	20250109	100800	176866300	7980	7980	7980	7980	1
598	20250109	100700	176858320	7980	7980	7980	7980	285
599	20250109	100600	174584020	7980	7980	7980	7980	0
600	20250109	100500	174584020	7980	7970	7980	7970	271
601	20250109	100400	172422900	7960	7960	7960	7960	60
602	20250109	100300	171945300	7950	7950	7950	7950	23
603	20250109	100200	171762450	7950	7950	7950	7950	16
604	20250109	100100	171635250	7950	7950	7950	7950	557
605	20250109	100000	167207100	7950	7950	7980	7950	1106
606	20250109	095900	158386660	7950	7950	7950	7950	13
607	20250109	095800	158283310	7950	7950	7950	7950	100
608	20250109	095700	157488310	7970	7970	7970	7970	7
609	20250109	095600	157432520	7960	7980	7980	7960	2539
610	20250109	095500	137205730	7980	7990	7990	7980	25
611	20250109	095400	137006210	8000	8000	8000	8000	0
612	20250109	095300	137006210	8000	8000	8000	8000	16
613	20250109	095200	136878210	7970	7970	7970	7970	23
614	20250109	095100	136694900	7970	7970	7970	7970	0
615	20250109	095000	136694900	7970	7970	7970	7970	840
616	20250109	094900	130000100	7960	7960	7970	7960	333
617	20250109	094800	127346510	7960	7960	7960	7960	36
618	20250109	094700	127059950	7960	7950	7960	7950	186
619	20250109	094600	125580280	7940	7940	7940	7940	10
620	20250109	094500	125500880	7930	7930	7930	7930	0
621	20250109	094400	125500880	7930	7940	7940	7930	27
622	20250109	094300	125286730	7930	7930	7930	7930	0
623	20250109	094200	125286730	7930	7940	7940	7930	25
624	20250109	094100	125088460	7930	7950	7950	7930	201
625	20250109	094000	123494510	7930	7940	7940	7930	363
626	20250109	093900	120613190	7930	7930	7930	7930	43
627	20250109	093800	120272200	7930	7930	7930	7930	10
628	20250109	093700	120192900	7930	7930	7930	7920	678
629	20250109	093600	114821950	7930	7940	7940	7930	133
630	20250109	093500	113767240	7930	7940	7940	7930	1883
631	20250109	093400	98834850	7940	7940	7940	7940	7
632	20250109	093300	98779270	7950	7950	7950	7950	285
633	20250109	093200	96513520	7960	7970	7970	7960	41
634	20250109	093100	96186770	7970	7980	7980	7970	502
635	20250109	093000	92185420	7980	7980	7980	7980	12
636	20250109	092900	92089660	7980	7990	7990	7980	583
637	20250109	092800	87433600	7980	7980	7980	7980	0
638	20250109	092700	87433600	7980	7980	7980	7980	1
639	20250109	092600	87425620	7990	8010	8010	7990	153
640	20250109	092500	86200330	8000	8000	8000	8000	80
641	20250109	092400	85560330	7990	7990	7990	7990	0
642	20250109	092300	85560330	7990	7990	7990	7990	23
643	20250109	092200	85376560	8000	8000	8000	8000	0
644	20250109	092100	85376560	8000	7930	8000	7930	587
645	20250109	092000	80687190	7960	7960	7960	7960	0
646	20250109	091900	80687190	7960	7960	7960	7960	0
647	20250109	091800	80687190	7960	7960	7960	7960	0
648	20250109	091700	80687190	7960	7950	7960	7950	140
649	20250109	091600	79573460	7940	7910	7940	7910	277
650	20250109	091500	77375500	7910	7910	7910	7910	0
651	20250109	091400	77375500	7910	7930	7930	7910	24
652	20250109	091300	77185640	7930	7950	7950	7920	1357
653	20250109	091200	66433480	7950	7940	7950	7940	116
654	20250109	091100	65511590	7960	7970	7970	7930	38
655	20250109	091000	65209430	7970	7950	7970	7930	1119
656	20250109	090900	56317150	7960	7990	7990	7960	71
657	20250109	090800	55751360	7980	7980	7980	7980	127
658	20250109	090700	54737900	7980	7980	7980	7980	64
659	20250109	090600	54227180	7880	7900	7910	7880	433
660	20250109	090500	50809600	7890	7890	7890	7850	239
661	20250109	090400	48929650	7910	7860	7910	7860	239
662	20250109	090300	47050960	7900	8010	8010	7900	1048
663	20250109	090200	38689970	8000	8000	8000	8000	250
664	20250109	090100	36689970	8080	8070	8080	8070	3867
665	20250109	090000	5458590	8020	8070	8070	8020	679