KissMeData/032850/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191500	229783280	5090	5090	5090	5090	1254
3	20250108	191400	229783280	5090	5090	5090	5090	0
4	20250108	191300	229783280	5090	5090	5090	5090	0
5	20250108	191200	229783280	5090	5090	5090	5090	0
6	20250108	191100	229783280	5090	5090	5090	5090	0
7	20250108	191000	229783280	5090	5090	5090	5090	0
8	20250108	190900	229783280	5090	5090	5090	5090	0
9	20250108	190800	229783280	5090	5090	5090	5090	0
10	20250108	190700	229783280	5090	5090	5090	5090	0
11	20250108	190600	229783280	5090	5090	5090	5090	0
12	20250108	190500	229783280	5090	5090	5090	5090	0
13	20250108	190400	229783280	5090	5090	5090	5090	0
14	20250108	190300	229783280	5090	5090	5090	5090	0
15	20250108	190200	229783280	5090	5090	5090	5090	0
16	20250108	190100	229783280	5090	5090	5090	5090	0
17	20250108	190000	229783280	5090	5090	5090	5090	0
18	20250108	185900	229783280	5090	5090	5090	5090	0
19	20250108	185800	229783280	5090	5090	5090	5090	0
20	20250108	185700	229783280	5090	5090	5090	5090	0
21	20250108	185600	229783280	5090	5090	5090	5090	0
22	20250108	185500	229783280	5090	5090	5090	5090	0
23	20250108	185400	229783280	5090	5090	5090	5090	0
24	20250108	185300	229783280	5090	5090	5090	5090	0
25	20250108	185200	229783280	5090	5090	5090	5090	0
26	20250108	185100	229783280	5090	5090	5090	5090	0
27	20250108	185000	229783280	5090	5090	5090	5090	0
28	20250108	184900	229783280	5090	5090	5090	5090	0
29	20250108	184800	229783280	5090	5090	5090	5090	0
30	20250108	184700	229783280	5090	5090	5090	5090	0
31	20250108	184600	229783280	5090	5090	5090	5090	0
32	20250108	184500	229783280	5090	5090	5090	5090	1254
33	20250108	184400	229783280	5090	5090	5090	5090	0
34	20250108	184300	229783280	5090	5090	5090	5090	0
35	20250108	184200	229783280	5090	5090	5090	5090	0
36	20250108	184100	229783280	5090	5090	5090	5090	0
37	20250108	184000	229783280	5090	5090	5090	5090	0
38	20250108	183900	229783280	5090	5090	5090	5090	0
39	20250108	183800	229783280	5090	5090	5090	5090	0
40	20250108	183700	229783280	5090	5090	5090	5090	0
41	20250108	183600	229783280	5090	5090	5090	5090	0
42	20250108	183500	229783280	5090	5090	5090	5090	0
43	20250108	183400	229783280	5090	5090	5090	5090	0
44	20250108	183300	229783280	5090	5090	5090	5090	0
45	20250108	183200	229783280	5090	5090	5090	5090	0
46	20250108	183100	229783280	5090	5090	5090	5090	0
47	20250108	183000	229783280	5090	5090	5090	5090	0
48	20250108	182900	229783280	5090	5090	5090	5090	0
49	20250108	182800	229783280	5090	5090	5090	5090	0
50	20250108	182700	229783280	5090	5090	5090	5090	0
51	20250108	182600	229783280	5090	5090	5090	5090	0
52	20250108	182500	229783280	5090	5090	5090	5090	0
53	20250108	182400	229783280	5090	5090	5090	5090	0
54	20250108	182300	229783280	5090	5090	5090	5090	0
55	20250108	182200	229783280	5090	5090	5090	5090	0
56	20250108	182100	229783280	5090	5090	5090	5090	0
57	20250108	182000	229783280	5090	5090	5090	5090	0
58	20250108	181900	229783280	5090	5090	5090	5090	0
59	20250108	181800	229783280	5090	5090	5090	5090	0
60	20250108	181700	229783280	5090	5090	5090	5090	0
61	20250108	181600	229783280	5090	5090	5090	5090	0
62	20250108	181500	229783280	5090	5090	5090	5090	1254
63	20250108	181400	229783280	5090	5090	5090	5090	0
64	20250108	181300	229783280	5090	5090	5090	5090	0
65	20250108	181200	229783280	5090	5090	5090	5090	0
66	20250108	181100	229783280	5090	5090	5090	5090	0
67	20250108	181000	229783280	5090	5090	5090	5090	0
68	20250108	180900	229783280	5090	5090	5090	5090	0
69	20250108	180800	229783280	5090	5090	5090	5090	0
70	20250108	180700	229783280	5090	5090	5090	5090	0
71	20250108	180600	229783280	5090	5090	5090	5090	0
72	20250108	180500	229783280	5090	5090	5090	5090	0
73	20250108	180400	229783280	5090	5090	5090	5090	0
74	20250108	180300	229783280	5090	5090	5090	5090	0
75	20250108	180200	229783280	5090	5090	5090	5090	0
76	20250108	180100	229783280	5090	5090	5090	5090	0
77	20250108	180000	229783280	5090	5090	5090	5090	0
78	20250108	175900	229783280	5090	5090	5090	5090	0
79	20250108	175800	229783280	5090	5090	5090	5090	0
80	20250108	175700	229783280	5090	5090	5090	5090	0
81	20250108	175600	229783280	5090	5090	5090	5090	0
82	20250108	175500	229783280	5090	5090	5090	5090	0
83	20250108	175400	229783280	5090	5090	5090	5090	0
84	20250108	175300	229783280	5090	5090	5090	5090	0
85	20250108	175200	229783280	5090	5090	5090	5090	0
86	20250108	175100	229783280	5090	5090	5090	5090	0
87	20250108	175000	229783280	5090	5090	5090	5090	0
88	20250108	174900	229783280	5090	5090	5090	5090	0
89	20250108	174800	229783280	5090	5090	5090	5090	0
90	20250108	174700	229783280	5090	5090	5090	5090	0
91	20250108	174600	229783280	5090	5090	5090	5090	0
92	20250108	174500	229783280	5090	5090	5090	5090	1254
93	20250108	174400	229783280	5090	5090	5090	5090	0
94	20250108	174300	229783280	5090	5090	5090	5090	0
95	20250108	174200	229783280	5090	5090	5090	5090	0
96	20250108	174100	229783280	5090	5090	5090	5090	0
97	20250108	174000	229783280	5090	5090	5090	5090	0
98	20250108	173900	229783280	5090	5090	5090	5090	0
99	20250108	173800	229783280	5090	5090	5090	5090	0
100	20250108	173700	229783280	5090	5090	5090	5090	0
101	20250108	173600	229783280	5090	5090	5090	5090	0
102	20250108	173500	229783280	5090	5090	5090	5090	0
103	20250108	173400	229783280	5090	5090	5090	5090	0
104	20250108	173300	229783280	5090	5090	5090	5090	0
105	20250108	173200	229783280	5090	5090	5090	5090	0
106	20250108	173100	229783280	5090	5090	5090	5090	0
107	20250108	173000	229783280	5090	5090	5090	5090	0
108	20250108	172900	229783280	5090	5090	5090	5090	0
109	20250108	172800	229783280	5090	5090	5090	5090	0
110	20250108	172700	229783280	5090	5090	5090	5090	0
111	20250108	172600	229783280	5090	5090	5090	5090	0
112	20250108	172500	229783280	5090	5090	5090	5090	0
113	20250108	172400	229783280	5090	5090	5090	5090	0
114	20250108	172300	229783280	5090	5090	5090	5090	0
115	20250108	172200	229783280	5090	5090	5090	5090	0
116	20250108	172100	229783280	5090	5090	5090	5090	0
117	20250108	172000	229783280	5090	5090	5090	5090	0
118	20250108	171900	229783280	5090	5090	5090	5090	0
119	20250108	171800	229783280	5090	5090	5090	5090	0
120	20250108	171700	229783280	5090	5090	5090	5090	0
121	20250108	171600	229783280	5090	5090	5090	5090	0
122	20250108	171500	229783280	5090	5090	5090	5090	1254
123	20250108	171400	229783280	5090	5090	5090	5090	0
124	20250108	171300	229783280	5090	5090	5090	5090	0
125	20250108	171200	229783280	5090	5090	5090	5090	0
126	20250108	171100	229783280	5090	5090	5090	5090	0
127	20250108	171000	229783280	5090	5090	5090	5090	0
128	20250108	170900	229783280	5090	5090	5090	5090	0
129	20250108	170800	229783280	5090	5090	5090	5090	0
130	20250108	170700	229783280	5090	5090	5090	5090	0
131	20250108	170600	229783280	5090	5090	5090	5090	0
132	20250108	170500	229783280	5090	5090	5090	5090	0
133	20250108	170400	229783280	5090	5090	5090	5090	0
134	20250108	170300	229783280	5090	5090	5090	5090	0
135	20250108	170200	229783280	5090	5090	5090	5090	0
136	20250108	170100	229783280	5090	5090	5090	5090	0
137	20250108	170000	229783280	5090	5090	5090	5090	0
138	20250108	165900	229783280	5090	5090	5090	5090	0
139	20250108	165800	229783280	5090	5090	5090	5090	0
140	20250108	165700	229783280	5090	5090	5090	5090	0
141	20250108	165600	229783280	5090	5090	5090	5090	0
142	20250108	165500	229783280	5090	5090	5090	5090	0
143	20250108	165400	229783280	5090	5090	5090	5090	0
144	20250108	165300	229783280	5090	5090	5090	5090	0
145	20250108	165200	229783280	5090	5090	5090	5090	0
146	20250108	165100	229783280	5090	5090	5090	5090	0
147	20250108	165000	229783280	5090	5090	5090	5090	0
148	20250108	164900	229783280	5090	5090	5090	5090	0
149	20250108	164800	229783280	5090	5090	5090	5090	0
150	20250108	164700	229783280	5090	5090	5090	5090	0
151	20250108	164600	229783280	5090	5090	5090	5090	0
152	20250108	164500	229783280	5090	5090	5090	5090	1254
153	20250108	164400	229783280	5090	5090	5090	5090	0
154	20250108	164300	229783280	5090	5090	5090	5090	0
155	20250108	164200	229783280	5090	5090	5090	5090	0
156	20250108	164100	229783280	5090	5090	5090	5090	0
157	20250108	164000	229783280	5090	5090	5090	5090	0
158	20250108	163900	229783280	5090	5090	5090	5090	0
159	20250108	163800	229783280	5090	5090	5090	5090	0
160	20250108	163700	229783280	5090	5090	5090	5090	0
161	20250108	163600	229783280	5090	5090	5090	5090	0
162	20250108	163500	229783280	5090	5090	5090	5090	0
163	20250108	163400	229783280	5090	5090	5090	5090	0
164	20250108	163300	229783280	5090	5090	5090	5090	0
165	20250108	163200	229783280	5090	5090	5090	5090	0
166	20250108	163100	229783280	5090	5090	5090	5090	0
167	20250108	163000	229783280	5090	5090	5090	5090	0
168	20250108	162900	229783280	5090	5090	5090	5090	0
169	20250108	162800	229783280	5090	5090	5090	5090	0
170	20250108	162700	229783280	5090	5090	5090	5090	0
171	20250108	162600	229783280	5090	5090	5090	5090	0
172	20250108	162500	229783280	5090	5090	5090	5090	0
173	20250108	162400	229783280	5090	5090	5090	5090	0
174	20250108	162300	229783280	5090	5090	5090	5090	0
175	20250108	162200	229783280	5090	5090	5090	5090	0
176	20250108	162100	229783280	5090	5090	5090	5090	0
177	20250108	162000	229783280	5090	5090	5090	5090	0
178	20250108	161900	229783280	5090	5090	5090	5090	0
179	20250108	161800	229783280	5090	5090	5090	5090	0
180	20250108	161700	229783280	5090	5090	5090	5090	0
181	20250108	161600	229783280	5090	5090	5090	5090	0
182	20250108	161500	229783280	5090	5090	5090	5090	1254
183	20250108	161400	229783280	5090	5090	5090	5090	0
184	20250108	161300	229783280	5090	5090	5090	5090	0
185	20250108	161200	229783280	5090	5090	5090	5090	0
186	20250108	161100	229783280	5090	5090	5090	5090	0
187	20250108	161000	229783280	5090	5090	5090	5090	0
188	20250108	160900	229783280	5090	5090	5090	5090	0
189	20250108	160800	229783280	5090	5090	5090	5090	0
190	20250108	160700	229783280	5090	5090	5090	5090	0
191	20250108	160600	229783280	5090	5090	5090	5090	0
192	20250108	160500	229783280	5090	5090	5090	5090	0
193	20250108	160400	229783280	5090	5090	5090	5090	0
194	20250108	160300	229783280	5090	5090	5090	5090	0
195	20250108	160200	229783280	5090	5090	5090	5090	0
196	20250108	160100	229783280	5090	5090	5090	5090	0
197	20250108	160000	229783280	5090	5090	5090	5090	0
198	20250108	155900	229783280	5090	5090	5090	5090	0
199	20250108	155800	229783280	5090	5090	5090	5090	0
200	20250108	155700	229783280	5090	5090	5090	5090	0
201	20250108	155600	229783280	5090	5090	5090	5090	0
202	20250108	155500	229783280	5090	5090	5090	5090	0
203	20250108	155400	229783280	5090	5090	5090	5090	0
204	20250108	155300	229783280	5090	5090	5090	5090	0
205	20250108	155200	229783280	5090	5090	5090	5090	0
206	20250108	155100	229783280	5090	5090	5090	5090	0
207	20250108	155000	229783280	5090	5090	5090	5090	0
208	20250108	154900	229783280	5090	5090	5090	5090	0
209	20250108	154800	229783280	5090	5090	5090	5090	0
210	20250108	154700	229783280	5090	5090	5090	5090	0
211	20250108	154600	229783280	5090	5090	5090	5090	0
212	20250108	154500	229783280	5090	5090	5090	5090	1254
213	20250108	154400	229783280	5090	5090	5090	5090	0
214	20250108	154300	229783280	5090	5090	5090	5090	0
215	20250108	154200	229783280	5090	5090	5090	5090	0
216	20250108	154100	229783280	5090	5090	5090	5090	0
217	20250108	154000	229783280	5090	5090	5090	5090	0
218	20250108	153900	229783280	5090	5090	5090	5090	0
219	20250108	153800	229783280	5090	5090	5090	5090	0
220	20250108	153700	229783280	5090	5090	5090	5090	0
221	20250108	153600	229783280	5090	5090	5090	5090	0
222	20250108	153500	229783280	5090	5090	5090	5090	0
223	20250108	153400	229783280	5090	5090	5090	5090	0
224	20250108	153300	229783280	5090	5090	5090	5090	0
225	20250108	153200	229783280	5090	5090	5090	5090	0
226	20250108	153100	229783280	5090	5090	5090	5090	0
227	20250108	153000	229783280	5090	5090	5090	5090	1254
228	20250108	152900	223400420	5100	5100	5100	5100	0
229	20250108	152800	223400420	5100	5100	5100	5100	0
230	20250108	152700	223400420	5100	5100	5100	5100	0
231	20250108	152600	223400420	5100	5100	5100	5100	0
232	20250108	152500	223400420	5100	5100	5100	5100	0
233	20250108	152400	223400420	5100	5100	5100	5100	0
234	20250108	152300	223400420	5100	5100	5100	5100	0
235	20250108	152200	223400420	5100	5100	5100	5100	0
236	20250108	152100	223400420	5100	5100	5100	5100	0
237	20250108	152000	223400420	5100	5100	5100	5100	0
238	20250108	151900	223400420	5100	5100	5100	5090	150
239	20250108	151800	222635520	5100	5100	5100	5100	70
240	20250108	151700	222278520	5100	5100	5100	5100	215
241	20250108	151600	221182020	5110	5110	5110	5110	356
242	20250108	151500	219362860	5110	5110	5110	5110	0
243	20250108	151400	219362860	5110	5100	5110	5100	129
244	20250108	151300	218703940	5100	5100	5100	5100	10
245	20250108	151200	218652940	5100	5100	5100	5100	198
246	20250108	151100	217643140	5100	5100	5100	5100	2
247	20250108	151000	217632940	5100	5100	5100	5100	0
248	20250108	150900	217632940	5100	5100	5100	5100	0
249	20250108	150800	217632940	5100	5100	5100	5100	0
250	20250108	150700	217632940	5100	5100	5100	5100	41
251	20250108	150600	217423840	5100	5100	5100	5100	32
252	20250108	150500	217260640	5090	5090	5090	5090	0
253	20250108	150400	217260640	5090	5090	5090	5090	0
254	20250108	150300	217260640	5090	5090	5090	5090	388
255	20250108	150200	215285720	5090	5090	5090	5090	201
256	20250108	150100	214262630	5100	5100	5100	5100	0
257	20250108	150000	214262630	5100	5100	5100	5100	0
258	20250108	145900	214262630	5100	5100	5100	5100	4
259	20250108	145800	214242230	5100	5100	5100	5100	161
260	20250108	145700	213421130	5100	5100	5100	5100	0
261	20250108	145600	213421130	5100	5100	5100	5100	0
262	20250108	145500	213421130	5100	5100	5100	5100	0
263	20250108	145400	213421130	5100	5100	5100	5100	0
264	20250108	145300	213421130	5100	5100	5100	5100	0
265	20250108	145200	213421130	5100	5100	5100	5100	0
266	20250108	145100	213421130	5100	5100	5100	5100	520
267	20250108	145000	210769130	5090	5090	5090	5090	20
268	20250108	144900	210667330	5090	5090	5090	5090	0
269	20250108	144800	210667330	5090	5090	5090	5090	87
270	20250108	144700	210224500	5090	5090	5090	5090	0
271	20250108	144600	210224500	5090	5090	5090	5090	1
272	20250108	144500	210219410	5070	5070	5070	5070	0
273	20250108	144400	210219410	5070	5100	5100	5070	2180
274	20250108	144300	199138850	5100	5100	5100	5100	0
275	20250108	144200	199138850	5100	5100	5100	5100	0
276	20250108	144100	199138850	5100	5100	5100	5100	0
277	20250108	144000	199138850	5100	5100	5100	5100	20
278	20250108	143900	199036850	5100	5110	5110	5100	51
279	20250108	143800	198776740	5120	5120	5120	5120	0
280	20250108	143700	198776740	5120	5120	5120	5120	0
281	20250108	143600	198776740	5120	5120	5120	5120	0
282	20250108	143500	198776740	5120	5120	5120	5120	0
283	20250108	143400	198776740	5120	5120	5120	5120	1
284	20250108	143300	198771620	5090	5090	5090	5090	0
285	20250108	143200	198771620	5090	5090	5090	5090	0
286	20250108	143100	198771620	5090	5090	5090	5090	100
287	20250108	143000	198262620	5100	5100	5100	5100	0
288	20250108	142900	198262620	5100	5100	5100	5100	0
289	20250108	142800	198262620	5100	5100	5100	5100	0
290	20250108	142700	198262620	5100	5100	5100	5100	1
291	20250108	142600	198257520	5100	5110	5110	5100	3513
292	20250108	142500	180336080	5130	5130	5130	5130	0
293	20250108	142400	180336080	5130	5130	5130	5120	411
294	20250108	142300	178227660	5130	5130	5130	5130	1
295	20250108	142200	178222530	5120	5120	5120	5120	45
296	20250108	142100	177992130	5130	5130	5130	5130	1
297	20250108	142000	177987000	5110	5110	5110	5110	1481
298	20250108	141900	170419090	5120	5120	5120	5120	0
299	20250108	141800	170419090	5120	5120	5120	5120	0
300	20250108	141700	170419090	5120	5120	5120	5120	284
301	20250108	141600	168965010	5120	5120	5120	5120	0
302	20250108	141500	168965010	5120	5120	5120	5120	169
303	20250108	141400	168099730	5130	5130	5130	5130	0
304	20250108	141300	168099730	5130	5130	5130	5130	0
305	20250108	141200	168099730	5130	5130	5130	5130	1
306	20250108	141100	168094600	5120	5120	5120	5120	130
307	20250108	141000	167429000	5120	5120	5120	5120	250
308	20250108	140900	166149000	5120	5120	5120	5120	263
309	20250108	140800	164802440	5120	5120	5120	5120	0
310	20250108	140700	164802440	5120	5120	5120	5120	0
311	20250108	140600	164802440	5120	5120	5120	5120	142
312	20250108	140500	164075400	5120	5120	5120	5120	0
313	20250108	140400	164075400	5120	5120	5120	5120	0
314	20250108	140300	164075400	5120	5120	5120	5120	0
315	20250108	140200	164075400	5120	5120	5120	5120	0
316	20250108	140100	164075400	5120	5120	5120	5120	0
317	20250108	140000	164075400	5120	5120	5120	5120	0
318	20250108	135900	164075400	5120	5120	5120	5120	0
319	20250108	135800	164075400	5120	5120	5120	5120	0
320	20250108	135700	164075400	5120	5120	5120	5120	150
321	20250108	135600	163307400	5110	5110	5110	5110	0
322	20250108	135500	163307400	5110	5110	5110	5110	0
323	20250108	135400	163307400	5110	5110	5110	5110	0
324	20250108	135300	163307400	5110	5110	5110	5110	0
325	20250108	135200	163307400	5110	5110	5110	5110	0
326	20250108	135100	163307400	5110	5110	5110	5110	692
327	20250108	135000	159771280	5110	5110	5110	5110	0
328	20250108	134900	159771280	5110	5110	5110	5110	309
329	20250108	134800	158192290	5110	5110	5110	5100	1132
330	20250108	134700	152412730	5110	5110	5110	5100	348
331	20250108	134600	150637340	5120	5120	5120	5120	1
332	20250108	134500	150632220	5130	5110	5140	5110	3020
333	20250108	134400	135151580	5100	5100	5100	5100	300
334	20250108	134300	133621580	5090	5090	5090	5090	0
335	20250108	134200	133621580	5090	5110	5110	5090	923
336	20250108	134100	128910510	5110	5100	5110	5100	1017
337	20250108	134000	123716950	5090	5090	5090	5090	85
338	20250108	133900	123284300	5080	5080	5080	5080	300
339	20250108	133800	121760300	5090	5090	5090	5090	0
340	20250108	133700	121760300	5090	5090	5090	5090	0
341	20250108	133600	121760300	5090	5090	5090	5090	105
342	20250108	133500	121225850	5100	5100	5100	5100	0
343	20250108	133400	121225850	5100	5100	5100	5100	0
344	20250108	133300	121225850	5100	5100	5100	5100	0
345	20250108	133200	121225850	5100	5100	5100	5100	0
346	20250108	133100	121225850	5100	5100	5100	5100	112
347	20250108	133000	120654650	5100	5100	5100	5100	0
348	20250108	132900	120654650	5100	5100	5100	5100	0
349	20250108	132800	120654650	5100	5100	5100	5100	0
350	20250108	132700	120654650	5100	5100	5100	5100	0
351	20250108	132600	120654650	5100	5100	5100	5100	176
352	20250108	132500	119757050	5080	5080	5080	5080	0
353	20250108	132400	119757050	5080	5080	5080	5080	31
354	20250108	132300	119599570	5090	5090	5090	5090	98
355	20250108	132200	119100750	5100	5100	5100	5100	0
356	20250108	132100	119100750	5100	5100	5100	5100	0
357	20250108	132000	119100750	5100	5100	5100	5100	0
358	20250108	131900	119100750	5100	5090	5100	5090	119
359	20250108	131800	118493920	5080	5080	5080	5080	2
360	20250108	131700	118483760	5080	5080	5080	5080	20
361	20250108	131600	118382160	5080	5080	5080	5080	0
362	20250108	131500	118382160	5080	5080	5080	5080	0
363	20250108	131400	118382160	5080	5080	5080	5080	1343
364	20250108	131300	111559720	5080	5080	5080	5080	2
365	20250108	131200	111549560	5090	5090	5090	5090	0
366	20250108	131100	111549560	5090	5090	5090	5090	100
367	20250108	131000	111040560	5080	5080	5080	5080	1157
368	20250108	130900	105163000	5080	5080	5080	5080	1
369	20250108	130800	105157920	5080	5080	5080	5080	200
370	20250108	130700	104141920	5080	5080	5080	5080	80
371	20250108	130600	103735520	5080	5080	5080	5080	55
372	20250108	130500	103456120	5080	5080	5080	5080	250
373	20250108	130400	102186120	5080	5080	5080	5080	20
374	20250108	130300	102084520	5080	5080	5080	5080	3
375	20250108	130200	102069280	5080	5080	5080	5080	1291
376	20250108	130100	95511000	5090	5090	5090	5090	0
377	20250108	130000	95511000	5090	5090	5090	5090	0
378	20250108	125900	95511000	5090	5090	5090	5090	0
379	20250108	125800	95511000	5090	5090	5090	5090	0
380	20250108	125700	95511000	5090	5090	5090	5090	0
381	20250108	125600	95511000	5090	5090	5090	5090	0
382	20250108	125500	95511000	5090	5090	5090	5090	0
383	20250108	125400	95511000	5090	5090	5090	5090	250
384	20250108	125300	94238500	5090	5090	5090	5090	0
385	20250108	125200	94238500	5090	5090	5090	5090	0
386	20250108	125100	94238500	5090	5090	5090	5090	1
387	20250108	125000	94233410	5090	5090	5090	5090	1
388	20250108	124900	94228320	5090	5090	5090	5090	5
389	20250108	124800	94202870	5090	5090	5090	5090	27
390	20250108	124700	94065440	5090	5090	5090	5090	1
391	20250108	124600	94060350	5090	5090	5090	5090	0
392	20250108	124500	94060350	5090	5090	5090	5090	1
393	20250108	124400	94055260	5090	5090	5090	5090	0
394	20250108	124300	94055260	5090	5090	5090	5090	0
395	20250108	124200	94055260	5090	5090	5090	5090	0
396	20250108	124100	94055260	5090	5090	5090	5090	0
397	20250108	124000	94055260	5090	5090	5090	5090	0
398	20250108	123900	94055260	5090	5090	5090	5090	0
399	20250108	123800	94055260	5090	5090	5090	5090	0
400	20250108	123700	94055260	5090	5090	5090	5090	0
401	20250108	123600	94055260	5090	5090	5090	5090	0
402	20250108	123500	94055260	5090	5090	5090	5090	0
403	20250108	123400	94055260	5090	5090	5090	5090	194
404	20250108	123300	93067800	5090	5090	5090	5090	10
405	20250108	123200	93016900	5090	5090	5090	5090	0
406	20250108	123100	93016900	5090	5090	5090	5090	0
407	20250108	123000	93016900	5090	5090	5090	5090	0
408	20250108	122900	93016900	5090	5090	5090	5090	0
409	20250108	122800	93016900	5090	5090	5090	5090	0
410	20250108	122700	93016900	5090	5090	5090	5090	0
411	20250108	122600	93016900	5090	5090	5090	5090	0
412	20250108	122500	93016900	5090	5090	5090	5090	5
413	20250108	122400	92991450	5090	5090	5090	5090	0
414	20250108	122300	92991450	5090	5090	5090	5090	0
415	20250108	122200	92991450	5090	5090	5090	5090	0
416	20250108	122100	92991450	5090	5090	5090	5090	0
417	20250108	122000	92991450	5090	5090	5090	5090	20
418	20250108	121900	92889650	5090	5090	5090	5090	30
419	20250108	121800	92736950	5080	5080	5080	5080	0
420	20250108	121700	92736950	5080	5080	5080	5080	0
421	20250108	121600	92736950	5080	5080	5080	5080	0
422	20250108	121500	92736950	5080	5080	5080	5080	0
423	20250108	121400	92736950	5080	5080	5080	5080	0
424	20250108	121300	92736950	5080	5080	5080	5080	0
425	20250108	121200	92736950	5080	5080	5080	5080	0
426	20250108	121100	92736950	5080	5080	5080	5080	407
427	20250108	121000	90669390	5090	5090	5090	5090	0
428	20250108	120900	90669390	5090	5090	5090	5090	0
429	20250108	120800	90669390	5090	5090	5090	5090	1
430	20250108	120700	90664300	5080	5080	5080	5080	0
431	20250108	120600	90664300	5080	5080	5080	5080	5
432	20250108	120500	90638900	5080	5080	5080	5080	0
433	20250108	120400	90638900	5080	5080	5080	5080	0
434	20250108	120300	90638900	5080	5080	5080	5080	0
435	20250108	120200	90638900	5080	5080	5080	5080	0
436	20250108	120100	90638900	5080	5080	5080	5080	0
437	20250108	120000	90638900	5080	5080	5080	5080	0
438	20250108	115900	90638900	5080	5080	5080	5080	0
439	20250108	115800	90638900	5080	5080	5080	5080	214
440	20250108	115700	89551780	5070	5080	5080	5070	570
441	20250108	115600	86657180	5080	5080	5080	5080	10
442	20250108	115500	86606380	5080	5080	5080	5080	1
443	20250108	115400	86601300	5080	5080	5080	5080	373
444	20250108	115300	84706460	5090	5090	5090	5090	100
445	20250108	115200	84197460	5090	5090	5090	5090	0
446	20250108	115100	84197460	5090	5090	5090	5090	70
447	20250108	115000	83841160	5100	5100	5100	5100	0
448	20250108	114900	83841160	5100	5100	5100	5100	0
449	20250108	114800	83841160	5100	5100	5100	5100	0
450	20250108	114700	83841160	5100	5100	5100	5100	0
451	20250108	114600	83841160	5100	5100	5100	5100	0
452	20250108	114500	83841160	5100	5100	5100	5100	0
453	20250108	114400	83841160	5100	5100	5100	5100	0
454	20250108	114300	83841160	5100	5100	5100	5080	1021
455	20250108	114200	78647210	5100	5100	5100	5100	0
456	20250108	114100	78647210	5100	5100	5100	5100	0
457	20250108	114000	78647210	5100	5100	5100	5100	0
458	20250108	113900	78647210	5100	5100	5100	5100	0
459	20250108	113800	78647210	5100	5100	5100	5100	0
460	20250108	113700	78647210	5100	5100	5100	5100	4
461	20250108	113600	78626810	5100	5100	5100	5100	1
462	20250108	113500	78621710	5100	5100	5100	5100	0
463	20250108	113400	78621710	5100	5100	5100	5100	0
464	20250108	113300	78621710	5100	5100	5100	5100	0
465	20250108	113200	78621710	5100	5100	5100	5100	0
466	20250108	113100	78621710	5100	5100	5100	5100	0
467	20250108	113000	78621710	5100	5100	5100	5100	0
468	20250108	112900	78621710	5100	5100	5100	5100	0
469	20250108	112800	78621710	5100	5100	5100	5100	0
470	20250108	112700	78621710	5100	5100	5100	5100	0
471	20250108	112600	78621710	5100	5100	5100	5100	0
472	20250108	112500	78621710	5100	5100	5100	5100	21
473	20250108	112400	78514610	5100	5100	5100	5100	0
474	20250108	112300	78514610	5100	5100	5100	5100	0
475	20250108	112200	78514610	5100	5100	5100	5100	101
476	20250108	112100	77999510	5100	5100	5100	5100	0
477	20250108	112000	77999510	5100	5100	5100	5100	100
478	20250108	111900	77489510	5100	5100	5100	5100	0
479	20250108	111800	77489510	5100	5100	5100	5100	0
480	20250108	111700	77489510	5100	5100	5100	5100	0
481	20250108	111600	77489510	5100	5100	5100	5100	28
482	20250108	111500	77346710	5100	5100	5100	5100	0
483	20250108	111400	77346710	5100	5100	5100	5100	9
484	20250108	111300	77300810	5100	5100	5100	5100	30
485	20250108	111200	77147810	5100	5100	5100	5100	0
486	20250108	111100	77147810	5100	5100	5100	5100	0
487	20250108	111000	77147810	5100	5090	5100	5090	701
488	20250108	110900	73579680	5090	5090	5090	5090	0
489	20250108	110800	73579680	5090	5090	5090	5090	0
490	20250108	110700	73579680	5090	5090	5090	5090	0
491	20250108	110600	73579680	5090	5090	5090	5090	0
492	20250108	110500	73579680	5090	5090	5090	5090	100
493	20250108	110400	73070680	5090	5090	5090	5090	1143
494	20250108	110300	67252810	5100	5100	5100	5100	0
495	20250108	110200	67252810	5100	5100	5100	5100	892
496	20250108	110100	62703610	5100	5100	5100	5100	0
497	20250108	110000	62703610	5100	5100	5100	5100	112
498	20250108	105900	62132410	5090	5090	5090	5090	0
499	20250108	105800	62132410	5090	5090	5090	5090	0
500	20250108	105700	62132410	5090	5090	5090	5090	3
501	20250108	105600	62117140	5100	5100	5100	5100	0
502	20250108	105500	62117140	5100	5100	5100	5100	23
503	20250108	105400	61999840	5090	5090	5090	5090	0
504	20250108	105300	61999840	5090	5090	5090	5090	4
505	20250108	105200	61979480	5090	5090	5090	5090	0
506	20250108	105100	61979480	5090	5090	5090	5090	60
507	20250108	105000	61674080	5090	5090	5090	5090	0
508	20250108	104900	61674080	5090	5090	5090	5090	0
509	20250108	104800	61674080	5090	5090	5090	5090	0
510	20250108	104700	61674080	5090	5090	5090	5090	0
511	20250108	104600	61674080	5090	5090	5090	5090	1
512	20250108	104500	61668990	5090	5090	5090	5090	0
513	20250108	104400	61668990	5090	5090	5090	5090	5
514	20250108	104300	61643540	5090	5090	5090	5090	0
515	20250108	104200	61643540	5090	5090	5090	5090	0
516	20250108	104100	61643540	5090	5090	5090	5090	10
517	20250108	104000	61592640	5090	5090	5090	5090	10
518	20250108	103900	61541740	5090	5090	5090	5090	10
519	20250108	103800	61490840	5090	5090	5090	5090	0
520	20250108	103700	61490840	5090	5090	5090	5090	0
521	20250108	103600	61490840	5090	5090	5090	5090	0
522	20250108	103500	61490840	5090	5090	5090	5090	127
523	20250108	103400	60844410	5090	5090	5090	5090	0
524	20250108	103300	60844410	5090	5090	5090	5090	0
525	20250108	103200	60844410	5090	5090	5090	5090	0
526	20250108	103100	60844410	5090	5090	5090	5090	0
527	20250108	103000	60844410	5090	5090	5090	5090	1
528	20250108	102900	60839320	5090	5090	5090	5090	0
529	20250108	102800	60839320	5090	5090	5090	5090	0
530	20250108	102700	60839320	5090	5090	5090	5090	0
531	20250108	102600	60839320	5090	5090	5090	5090	0
532	20250108	102500	60839320	5090	5090	5090	5090	0
533	20250108	102400	60839320	5090	5090	5090	5090	0
534	20250108	102300	60839320	5090	5090	5090	5090	77
535	20250108	102200	60447390	5090	5090	5090	5090	0
536	20250108	102100	60447390	5090	5090	5090	5090	0
537	20250108	102000	60447390	5090	5090	5090	5090	0
538	20250108	101900	60447390	5090	5090	5090	5090	0
539	20250108	101800	60447390	5090	5090	5090	5090	0
540	20250108	101700	60447390	5090	5090	5090	5090	0
541	20250108	101600	60447390	5090	5090	5090	5090	10
542	20250108	101500	60396490	5100	5100	5100	5100	0
543	20250108	101400	60396490	5100	5100	5100	5100	3
544	20250108	101300	60381190	5110	5110	5110	5110	0
545	20250108	101200	60381190	5110	5110	5110	5110	1
546	20250108	101100	60376080	5090	5090	5090	5090	0
547	20250108	101000	60376080	5090	5100	5100	5090	147
548	20250108	100900	59627290	5110	5110	5110	5110	0
549	20250108	100800	59627290	5110	5110	5110	5110	0
550	20250108	100700	59627290	5110	5110	5110	5110	0
551	20250108	100600	59627290	5110	5090	5110	5090	38
552	20250108	100500	59433450	5090	5090	5090	5090	15
553	20250108	100400	59357100	5090	5090	5090	5090	5
554	20250108	100300	59331650	5090	5090	5090	5090	0
555	20250108	100200	59331650	5090	5090	5090	5090	0
556	20250108	100100	59331650	5090	5090	5090	5090	0
557	20250108	100000	59331650	5090	5090	5090	5090	0
558	20250108	095900	59331650	5090	5100	5100	5090	70
559	20250108	095800	58975340	5090	5090	5090	5090	0
560	20250108	095700	58975340	5090	5110	5110	5090	378
561	20250108	095600	57050800	5120	5120	5120	5120	1
562	20250108	095500	57045680	5120	5110	5120	5100	619
563	20250108	095400	53886300	5120	5120	5120	5120	1
564	20250108	095300	53881180	5110	5110	5110	5110	0
565	20250108	095200	53881180	5110	5110	5110	5110	0
566	20250108	095100	53881180	5110	5110	5110	5110	0
567	20250108	095000	53881180	5110	5110	5110	5110	193
568	20250108	094900	52894950	5120	5120	5120	5120	34
569	20250108	094800	52720870	5120	5120	5120	5120	99
570	20250108	094700	52213990	5120	5120	5120	5120	57
571	20250108	094600	51922150	5110	5110	5110	5110	238
572	20250108	094500	50705970	5110	5100	5110	5100	395
573	20250108	094400	48688320	5110	5090	5110	5090	233
574	20250108	094300	47500910	5100	5110	5110	5100	335
575	20250108	094200	45792310	5100	5100	5100	5100	10
576	20250108	094100	45741310	5100	5100	5100	5100	308
577	20250108	094000	44170510	5100	5100	5100	5100	110
578	20250108	093900	43609510	5110	5110	5110	5110	1
579	20250108	093800	43604400	5100	5100	5100	5100	0
580	20250108	093700	43604400	5100	5100	5100	5100	1
581	20250108	093600	43599300	5110	5110	5110	5110	0
582	20250108	093500	43599300	5110	5110	5110	5110	23
583	20250108	093400	43481770	5080	5080	5080	5080	0
584	20250108	093300	43481770	5080	5070	5080	5070	517
585	20250108	093200	40857380	5070	5110	5110	5070	1252
586	20250108	093100	34495160	5110	5110	5110	5110	0
587	20250108	093000	34495160	5110	5110	5110	5110	1
588	20250108	092900	34490050	5100	5100	5100	5100	0
589	20250108	092800	34490050	5100	5110	5110	5100	144
590	20250108	092700	33755640	5110	5110	5110	5110	33
591	20250108	092600	33587010	5120	5120	5120	5120	0
592	20250108	092500	33587010	5120	5120	5120	5120	0
593	20250108	092400	33587010	5120	5120	5120	5120	0
594	20250108	092300	33587010	5120	5120	5120	5120	200
595	20250108	092200	32563010	5120	5110	5120	5110	103
596	20250108	092100	32036000	5110	5110	5110	5110	118
597	20250108	092000	31433020	5100	5100	5100	5100	292
598	20250108	091900	29943820	5110	5110	5110	5110	100
599	20250108	091800	29432820	5100	5100	5100	5100	0
600	20250108	091700	29432820	5100	5100	5100	5100	0
601	20250108	091600	29432820	5100	5100	5100	5100	0
602	20250108	091500	29432820	5100	5100	5100	5100	568
603	20250108	091400	26536020	5090	5090	5090	5090	209
604	20250108	091300	25472210	5110	5110	5110	5110	25
605	20250108	091200	25344460	5120	5110	5120	5110	371
606	20250108	091100	23448370	5100	5100	5100	5100	2
607	20250108	091000	23438170	5120	5100	5120	5100	192
608	20250108	090900	22458590	5110	5110	5110	5110	208
609	20250108	090800	21395710	5110	5100	5110	5100	307
610	20250108	090700	19827060	5110	5110	5110	5110	0
611	20250108	090600	19827060	5110	5110	5110	5110	675
612	20250108	090500	16377810	5110	5120	5120	5110	1045
613	20250108	090400	11028420	5120	5130	5130	5120	264
614	20250108	090300	9674200	5120	5120	5120	5120	222
615	20250108	090200	8537560	5130	5100	5130	5100	487
616	20250108	090100	6044560	5100	5100	5100	5100	772
617	20250108	090000	2107360	5110	5130	5130	5110	412