KissMeData/006840/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	184800	312743590	9670	9670	9670	9670	741
3	20250102	184700	312743590	9670	9670	9670	9670	0
4	20250102	184600	312743590	9670	9670	9670	9670	0
5	20250102	184500	312743590	9670	9670	9670	9670	0
6	20250102	184400	312743590	9670	9670	9670	9670	0
7	20250102	184300	312743590	9670	9670	9670	9670	0
8	20250102	184200	312743590	9670	9670	9670	9670	0
9	20250102	184100	312743590	9670	9670	9670	9670	0
10	20250102	184000	312743590	9670	9670	9670	9670	0
11	20250102	183900	312743590	9670	9670	9670	9670	0
12	20250102	183800	312743590	9670	9670	9670	9670	0
13	20250102	183700	312743590	9670	9670	9670	9670	0
14	20250102	183600	312743590	9670	9670	9670	9670	0
15	20250102	183500	312743590	9670	9670	9670	9670	0
16	20250102	183400	312743590	9670	9670	9670	9670	0
17	20250102	183300	312743590	9670	9670	9670	9670	0
18	20250102	183200	312743590	9670	9670	9670	9670	0
19	20250102	183100	312743590	9670	9670	9670	9670	0
20	20250102	183000	312743590	9670	9670	9670	9670	0
21	20250102	182900	312743590	9670	9670	9670	9670	0
22	20250102	182800	312743590	9670	9670	9670	9670	0
23	20250102	182700	312743590	9670	9670	9670	9670	0
24	20250102	182600	312743590	9670	9670	9670	9670	0
25	20250102	182500	312743590	9670	9670	9670	9670	0
26	20250102	182400	312743590	9670	9670	9670	9670	0
27	20250102	182300	312743590	9670	9670	9670	9670	0
28	20250102	182200	312743590	9670	9670	9670	9670	0
29	20250102	182100	312743590	9670	9670	9670	9670	0
30	20250102	182000	312743590	9670	9670	9670	9670	0
31	20250102	181900	312743590	9670	9670	9670	9670	0
32	20250102	181800	312743590	9670	9670	9670	9670	741
33	20250102	181700	312743590	9670	9670	9670	9670	0
34	20250102	181600	312743590	9670	9670	9670	9670	0
35	20250102	181500	312743590	9670	9670	9670	9670	0
36	20250102	181400	312743590	9670	9670	9670	9670	0
37	20250102	181300	312743590	9670	9670	9670	9670	0
38	20250102	181200	312743590	9670	9670	9670	9670	0
39	20250102	181100	312743590	9670	9670	9670	9670	0
40	20250102	181000	312743590	9670	9670	9670	9670	0
41	20250102	180900	312743590	9670	9670	9670	9670	0
42	20250102	180800	312743590	9670	9670	9670	9670	0
43	20250102	180700	312743590	9670	9670	9670	9670	0
44	20250102	180600	312743590	9670	9670	9670	9670	0
45	20250102	180500	312743590	9670	9670	9670	9670	0
46	20250102	180400	312743590	9670	9670	9670	9670	0
47	20250102	180300	312743590	9670	9670	9670	9670	0
48	20250102	180200	312743590	9670	9670	9670	9670	0
49	20250102	180100	312743590	9670	9670	9670	9670	0
50	20250102	180000	312743590	9670	9670	9670	9670	0
51	20250102	175900	312743590	9670	9670	9670	9670	0
52	20250102	175800	312743590	9670	9670	9670	9670	0
53	20250102	175700	312743590	9670	9670	9670	9670	0
54	20250102	175600	312743590	9670	9670	9670	9670	0
55	20250102	175500	312743590	9670	9670	9670	9670	0
56	20250102	175400	312743590	9670	9670	9670	9670	0
57	20250102	175300	312743590	9670	9670	9670	9670	0
58	20250102	175200	312743590	9670	9670	9670	9670	0
59	20250102	175100	312743590	9670	9670	9670	9670	0
60	20250102	175000	312743590	9670	9670	9670	9670	0
61	20250102	174900	312743590	9670	9670	9670	9670	0
62	20250102	174800	312743590	9670	9670	9670	9670	741
63	20250102	174700	312743590	9670	9670	9670	9670	0
64	20250102	174600	312743590	9670	9670	9670	9670	0
65	20250102	174500	312743590	9670	9670	9670	9670	0
66	20250102	174400	312743590	9670	9670	9670	9670	0
67	20250102	174300	312743590	9670	9670	9670	9670	0
68	20250102	174200	312743590	9670	9670	9670	9670	0
69	20250102	174100	312743590	9670	9670	9670	9670	0
70	20250102	174000	312743590	9670	9670	9670	9670	0
71	20250102	173900	312743590	9670	9670	9670	9670	0
72	20250102	173800	312743590	9670	9670	9670	9670	0
73	20250102	173700	312743590	9670	9670	9670	9670	0
74	20250102	173600	312743590	9670	9670	9670	9670	0
75	20250102	173500	312743590	9670	9670	9670	9670	0
76	20250102	173400	312743590	9670	9670	9670	9670	0
77	20250102	173300	312743590	9670	9670	9670	9670	0
78	20250102	173200	312743590	9670	9670	9670	9670	0
79	20250102	173100	312743590	9670	9670	9670	9670	0
80	20250102	173000	312743590	9670	9670	9670	9670	0
81	20250102	172900	312743590	9670	9670	9670	9670	0
82	20250102	172800	312743590	9670	9670	9670	9670	0
83	20250102	172700	312743590	9670	9670	9670	9670	0
84	20250102	172600	312743590	9670	9670	9670	9670	0
85	20250102	172500	312743590	9670	9670	9670	9670	0
86	20250102	172400	312743590	9670	9670	9670	9670	0
87	20250102	172300	312743590	9670	9670	9670	9670	0
88	20250102	172200	312743590	9670	9670	9670	9670	0
89	20250102	172100	312743590	9670	9670	9670	9670	0
90	20250102	172000	312743590	9670	9670	9670	9670	0
91	20250102	171900	312743590	9670	9670	9670	9670	0
92	20250102	171800	312743590	9670	9670	9670	9670	741
93	20250102	171700	312743590	9670	9670	9670	9670	0
94	20250102	171600	312743590	9670	9670	9670	9670	0
95	20250102	171500	312743590	9670	9670	9670	9670	0
96	20250102	171400	312743590	9670	9670	9670	9670	0
97	20250102	171300	312743590	9670	9670	9670	9670	0
98	20250102	171200	312743590	9670	9670	9670	9670	0
99	20250102	171100	312743590	9670	9670	9670	9670	0
100	20250102	171000	312743590	9670	9670	9670	9670	0
101	20250102	170900	312743590	9670	9670	9670	9670	0
102	20250102	170800	312743590	9670	9670	9670	9670	0
103	20250102	170700	312743590	9670	9670	9670	9670	0
104	20250102	170600	312743590	9670	9670	9670	9670	0
105	20250102	170500	312743590	9670	9670	9670	9670	0
106	20250102	170400	312743590	9670	9670	9670	9670	0
107	20250102	170300	312743590	9670	9670	9670	9670	0
108	20250102	170200	312743590	9670	9670	9670	9670	0
109	20250102	170100	312743590	9670	9670	9670	9670	0
110	20250102	170000	312743590	9670	9670	9670	9670	0
111	20250102	165900	312743590	9670	9670	9670	9670	0
112	20250102	165800	312743590	9670	9670	9670	9670	0
113	20250102	165700	312743590	9670	9670	9670	9670	0
114	20250102	165600	312743590	9670	9670	9670	9670	0
115	20250102	165500	312743590	9670	9670	9670	9670	0
116	20250102	165400	312743590	9670	9670	9670	9670	0
117	20250102	165300	312743590	9670	9670	9670	9670	0
118	20250102	165200	312743590	9670	9670	9670	9670	0
119	20250102	165100	312743590	9670	9670	9670	9670	0
120	20250102	165000	312743590	9670	9670	9670	9670	0
121	20250102	164900	312743590	9670	9670	9670	9670	0
122	20250102	164800	312743590	9670	9670	9670	9670	741
123	20250102	164700	312743590	9670	9670	9670	9670	0
124	20250102	164600	312743590	9670	9670	9670	9670	0
125	20250102	164500	312743590	9670	9670	9670	9670	0
126	20250102	164400	312743590	9670	9670	9670	9670	0
127	20250102	164300	312743590	9670	9670	9670	9670	0
128	20250102	164200	312743590	9670	9670	9670	9670	0
129	20250102	164100	312743590	9670	9670	9670	9670	0
130	20250102	164000	312743590	9670	9670	9670	9670	0
131	20250102	163900	312743590	9670	9670	9670	9670	0
132	20250102	163800	312743590	9670	9670	9670	9670	0
133	20250102	163700	312743590	9670	9670	9670	9670	0
134	20250102	163600	312743590	9670	9670	9670	9670	0
135	20250102	163500	312743590	9670	9670	9670	9670	0
136	20250102	163400	312743590	9670	9670	9670	9670	0
137	20250102	163300	312743590	9670	9670	9670	9670	0
138	20250102	163200	312743590	9670	9670	9670	9670	0
139	20250102	163100	312743590	9670	9670	9670	9670	0
140	20250102	163000	312743590	9670	9670	9670	9670	0
141	20250102	162900	312743590	9670	9670	9670	9670	0
142	20250102	162800	312743590	9670	9670	9670	9670	0
143	20250102	162700	312743590	9670	9670	9670	9670	0
144	20250102	162600	312743590	9670	9670	9670	9670	0
145	20250102	162500	312743590	9670	9670	9670	9670	0
146	20250102	162400	312743590	9670	9670	9670	9670	0
147	20250102	162300	312743590	9670	9670	9670	9670	0
148	20250102	162200	312743590	9670	9670	9670	9670	0
149	20250102	162100	312743590	9670	9670	9670	9670	0
150	20250102	162000	312743590	9670	9670	9670	9670	0
151	20250102	161900	312743590	9670	9670	9670	9670	0
152	20250102	161800	312743590	9670	9670	9670	9670	741
153	20250102	161700	312743590	9670	9670	9670	9670	0
154	20250102	161600	312743590	9670	9670	9670	9670	0
155	20250102	161500	312743590	9670	9670	9670	9670	0
156	20250102	161400	312743590	9670	9670	9670	9670	0
157	20250102	161300	312743590	9670	9670	9670	9670	0
158	20250102	161200	312743590	9670	9670	9670	9670	0
159	20250102	161100	312743590	9670	9670	9670	9670	0
160	20250102	161000	312743590	9670	9670	9670	9670	0
161	20250102	160900	312743590	9670	9670	9670	9670	0
162	20250102	160800	312743590	9670	9670	9670	9670	0
163	20250102	160700	312743590	9670	9670	9670	9670	0
164	20250102	160600	312743590	9670	9670	9670	9670	0
165	20250102	160500	312743590	9670	9670	9670	9670	0
166	20250102	160400	312743590	9670	9670	9670	9670	0
167	20250102	160300	312743590	9670	9670	9670	9670	0
168	20250102	160200	312743590	9670	9670	9670	9670	0
169	20250102	160100	312743590	9670	9670	9670	9670	0
170	20250102	160000	312743590	9670	9670	9670	9670	0
171	20250102	155900	312743590	9670	9670	9670	9670	0
172	20250102	155800	312743590	9670	9670	9670	9670	0
173	20250102	155700	312743590	9670	9670	9670	9670	0
174	20250102	155600	312743590	9670	9670	9670	9670	0
175	20250102	155500	312743590	9670	9670	9670	9670	0
176	20250102	155400	312743590	9670	9670	9670	9670	0
177	20250102	155300	312743590	9670	9670	9670	9670	0
178	20250102	155200	312743590	9670	9670	9670	9670	0
179	20250102	155100	312743590	9670	9670	9670	9670	0
180	20250102	155000	312743590	9670	9670	9670	9670	0
181	20250102	154900	312743590	9670	9670	9670	9670	0
182	20250102	154800	312743590	9670	9670	9670	9670	741
183	20250102	154700	312743590	9670	9670	9670	9670	0
184	20250102	154600	312743590	9670	9670	9670	9670	0
185	20250102	154500	312743590	9670	9670	9670	9670	0
186	20250102	154400	312743590	9670	9670	9670	9670	0
187	20250102	154300	312743590	9670	9670	9670	9670	0
188	20250102	154200	312743590	9670	9670	9670	9670	0
189	20250102	154100	312743590	9670	9670	9670	9670	0
190	20250102	154000	312743590	9670	9670	9670	9670	0
191	20250102	153900	312743590	9670	9670	9670	9670	0
192	20250102	153800	312743590	9670	9670	9670	9670	0
193	20250102	153700	312743590	9670	9670	9670	9670	0
194	20250102	153600	312743590	9670	9670	9670	9670	0
195	20250102	153500	312743590	9670	9670	9670	9670	0
196	20250102	153400	312743590	9670	9670	9670	9670	0
197	20250102	153300	312743590	9670	9670	9670	9670	0
198	20250102	153200	312743590	9670	9670	9670	9670	0
199	20250102	153100	312743590	9670	9670	9670	9670	0
200	20250102	153000	312743590	9670	9670	9670	9670	741
201	20250102	152900	305578120	9680	9680	9680	9680	0
202	20250102	152800	305578120	9680	9680	9680	9680	0
203	20250102	152700	305578120	9680	9680	9680	9680	0
204	20250102	152600	305578120	9680	9680	9680	9680	0
205	20250102	152500	305578120	9680	9680	9680	9680	0
206	20250102	152400	305578120	9680	9680	9680	9680	0
207	20250102	152300	305578120	9680	9680	9680	9680	0
208	20250102	152200	305578120	9680	9680	9680	9680	0
209	20250102	152100	305578120	9680	9680	9680	9680	0
210	20250102	152000	305578120	9680	9680	9680	9680	0
211	20250102	151900	305578120	9680	9680	9680	9680	124
212	20250102	151800	304377800	9680	9680	9680	9680	1
213	20250102	151700	304368120	9660	9680	9680	9660	2
214	20250102	151600	304348780	9670	9670	9670	9670	0
215	20250102	151500	304348780	9670	9670	9670	9670	1
216	20250102	151400	304339110	9650	9650	9650	9650	0
217	20250102	151300	304339110	9650	9650	9650	9650	0
218	20250102	151200	304339110	9650	9650	9650	9650	1
219	20250102	151100	304329460	9680	9680	9680	9680	1
220	20250102	151000	304319780	9680	9680	9680	9680	1
221	20250102	150900	304310100	9680	9640	9680	9640	16
222	20250102	150800	304155820	9690	9690	9690	9690	8
223	20250102	150700	304078300	9690	9650	9690	9650	21
224	20250102	150600	303875250	9640	9640	9640	9640	20
225	20250102	150500	303682450	9650	9650	9650	9650	0
226	20250102	150400	303682450	9650	9650	9650	9650	0
227	20250102	150300	303682450	9650	9650	9650	9650	0
228	20250102	150200	303682450	9650	9650	9650	9650	0
229	20250102	150100	303682450	9650	9650	9650	9650	9
230	20250102	150000	303595600	9660	9660	9660	9660	0
231	20250102	145900	303595600	9660	9660	9660	9660	47
232	20250102	145800	303141580	9650	9650	9650	9650	100
233	20250102	145700	302176580	9660	9660	9660	9660	100
234	20250102	145600	301210580	9660	9660	9660	9660	5
235	20250102	145500	301162280	9660	9660	9660	9660	9
236	20250102	145400	301075340	9660	9660	9660	9660	0
237	20250102	145300	301075340	9660	9660	9660	9660	0
238	20250102	145200	301075340	9660	9660	9660	9660	0
239	20250102	145100	301075340	9660	9660	9660	9660	0
240	20250102	145000	301075340	9660	9670	9670	9660	10
241	20250102	144900	300978730	9680	9680	9680	9680	0
242	20250102	144800	300978730	9680	9680	9680	9680	0
243	20250102	144700	300978730	9680	9680	9680	9680	0
244	20250102	144600	300978730	9680	9680	9680	9680	0
245	20250102	144500	300978730	9680	9680	9680	9680	0
246	20250102	144400	300978730	9680	9680	9680	9680	0
247	20250102	144300	300978730	9680	9680	9680	9680	1
248	20250102	144200	300969050	9680	9680	9680	9680	0
249	20250102	144100	300969050	9680	9680	9680	9680	6
250	20250102	144000	300910970	9650	9650	9650	9650	34
251	20250102	143900	300582870	9660	9660	9660	9660	0
252	20250102	143800	300582870	9660	9660	9660	9660	39
253	20250102	143700	300206130	9660	9660	9660	9660	21
254	20250102	143600	300003270	9690	9690	9690	9690	13
255	20250102	143500	299877300	9700	9700	9700	9700	0
256	20250102	143400	299877300	9700	9700	9700	9700	0
257	20250102	143300	299877300	9700	9670	9700	9670	66
258	20250102	143200	299238670	9670	9670	9670	9670	0
259	20250102	143100	299238670	9670	9670	9670	9670	21
260	20250102	143000	299035600	9680	9680	9680	9680	0
261	20250102	142900	299035600	9680	9680	9680	9680	2
262	20250102	142800	299016240	9680	9680	9680	9680	0
263	20250102	142700	299016240	9680	9680	9680	9680	4
264	20250102	142600	298977520	9690	9690	9690	9690	1
265	20250102	142500	298967830	9700	9700	9700	9700	0
266	20250102	142400	298967830	9700	9700	9700	9700	0
267	20250102	142300	298967830	9700	9700	9700	9700	0
268	20250102	142200	298967830	9700	9700	9700	9700	0
269	20250102	142100	298967830	9700	9700	9700	9700	0
270	20250102	142000	298967830	9700	9700	9700	9700	0
271	20250102	141900	298967830	9700	9700	9700	9700	0
272	20250102	141800	298967830	9700	9700	9700	9700	0
273	20250102	141700	298967830	9700	9700	9700	9700	0
274	20250102	141600	298967830	9700	9700	9700	9700	0
275	20250102	141500	298967830	9700	9700	9700	9700	1
276	20250102	141400	298958130	9700	9700	9700	9700	0
277	20250102	141300	298958130	9700	9700	9700	9700	0
278	20250102	141200	298958130	9700	9700	9700	9700	0
279	20250102	141100	298958130	9700	9700	9700	9700	0
280	20250102	141000	298958130	9700	9700	9700	9700	0
281	20250102	140900	298958130	9700	9700	9700	9700	0
282	20250102	140800	298958130	9700	9700	9700	9700	6
283	20250102	140700	298899930	9700	9700	9700	9700	1
284	20250102	140600	298890230	9700	9700	9700	9700	0
285	20250102	140500	298890230	9700	9700	9700	9700	0
286	20250102	140400	298890230	9700	9700	9700	9700	0
287	20250102	140300	298890230	9700	9700	9700	9700	122
288	20250102	140200	297706830	9700	9700	9700	9700	0
289	20250102	140100	297706830	9700	9700	9700	9700	0
290	20250102	140000	297706830	9700	9700	9700	9700	0
291	20250102	135900	297706830	9700	9700	9700	9700	0
292	20250102	135800	297706830	9700	9700	9700	9700	5
293	20250102	135700	297658330	9660	9660	9660	9660	20
294	20250102	135600	297465130	9660	9660	9660	9660	30
295	20250102	135500	297175330	9700	9700	9700	9700	0
296	20250102	135400	297175330	9700	9700	9700	9700	547
297	20250102	135300	291869430	9700	9700	9700	9700	0
298	20250102	135200	291869430	9700	9700	9700	9700	0
299	20250102	135100	291869430	9700	9700	9700	9700	0
300	20250102	135000	291869430	9700	9700	9700	9700	0
301	20250102	134900	291869430	9700	9700	9700	9700	0
302	20250102	134800	291869430	9700	9700	9700	9700	10
303	20250102	134700	291772430	9700	9700	9700	9700	0
304	20250102	134600	291772430	9700	9700	9700	9700	0
305	20250102	134500	291772430	9700	9700	9700	9700	14
306	20250102	134400	291636630	9700	9700	9700	9700	2
307	20250102	134300	291617230	9700	9700	9700	9700	9
308	20250102	134200	291529930	9700	9700	9700	9700	40
309	20250102	134100	291141930	9700	9650	9700	9650	702
310	20250102	134000	284339530	9640	9640	9640	9640	0
311	20250102	133900	284339530	9640	9640	9640	9640	0
312	20250102	133800	284339530	9640	9640	9640	9640	0
313	20250102	133700	284339530	9640	9640	9640	9640	2
314	20250102	133600	284320250	9640	9640	9640	9640	0
315	20250102	133500	284320250	9640	9640	9640	9640	0
316	20250102	133400	284320250	9640	9640	9640	9640	0
317	20250102	133300	284320250	9640	9640	9640	9640	0
318	20250102	133200	284320250	9640	9640	9640	9640	0
319	20250102	133100	284320250	9640	9640	9640	9640	0
320	20250102	133000	284320250	9640	9640	9640	9640	0
321	20250102	132900	284320250	9640	9640	9640	9640	0
322	20250102	132800	284320250	9640	9640	9640	9640	0
323	20250102	132700	284320250	9640	9640	9640	9640	0
324	20250102	132600	284320250	9640	9640	9640	9640	1
325	20250102	132500	284310610	9600	9630	9630	9600	9
326	20250102	132400	284224120	9640	9640	9640	9640	1
327	20250102	132300	284214480	9640	9640	9640	9640	0
328	20250102	132200	284214480	9640	9640	9640	9640	0
329	20250102	132100	284214480	9640	9640	9640	9640	0
330	20250102	132000	284214480	9640	9650	9650	9640	2
331	20250102	131900	284195190	9650	9650	9650	9650	181
332	20250102	131800	282448540	9650	9650	9650	9650	0
333	20250102	131700	282448540	9650	9650	9660	9650	627
334	20250102	131600	276391960	9650	9650	9650	9650	0
335	20250102	131500	276391960	9650	9650	9650	9650	0
336	20250102	131400	276391960	9650	9650	9650	9650	0
337	20250102	131300	276391960	9650	9650	9650	9650	0
338	20250102	131200	276391960	9650	9650	9650	9650	1
339	20250102	131100	276382310	9660	9660	9660	9660	0
340	20250102	131000	276382310	9660	9660	9660	9660	1
341	20250102	130900	276372650	9640	9640	9640	9640	171
342	20250102	130800	274724210	9630	9620	9630	9620	184
343	20250102	130700	272952340	9620	9620	9620	9620	1
344	20250102	130600	272942720	9620	9620	9620	9620	0
345	20250102	130500	272942720	9620	9620	9620	9620	20
346	20250102	130400	272750320	9620	9620	9620	9620	0
347	20250102	130300	272750320	9620	9580	9620	9570	12
348	20250102	130200	272635370	9560	9560	9560	9560	0
349	20250102	130100	272635370	9560	9560	9560	9560	0
350	20250102	130000	272635370	9560	9560	9560	9560	0
351	20250102	125900	272635370	9560	9620	9620	9560	2000
352	20250102	125800	253470420	9630	9630	9630	9630	0
353	20250102	125700	253470420	9630	9630	9630	9630	21
354	20250102	125600	253268190	9640	9640	9640	9640	29
355	20250102	125500	252988630	9660	9660	9660	9660	0
356	20250102	125400	252988630	9660	9660	9660	9660	11
357	20250102	125300	252882370	9660	9660	9660	9660	1
358	20250102	125200	252872710	9660	9660	9660	9660	1
359	20250102	125100	252863050	9660	9660	9660	9660	0
360	20250102	125000	252863050	9660	9660	9660	9660	1
361	20250102	124900	252853390	9660	9660	9660	9660	0
362	20250102	124800	252853390	9660	9660	9660	9660	1
363	20250102	124700	252843730	9660	9660	9660	9660	0
364	20250102	124600	252843730	9660	9660	9660	9660	1
365	20250102	124500	252834070	9660	9660	9660	9660	0
366	20250102	124400	252834070	9660	9660	9660	9660	0
367	20250102	124300	252834070	9660	9660	9660	9660	0
368	20250102	124200	252834070	9660	9660	9660	9660	0
369	20250102	124100	252834070	9660	9660	9660	9660	0
370	20250102	124000	252834070	9660	9660	9660	9660	0
371	20250102	123900	252834070	9660	9660	9660	9660	1
372	20250102	123800	252824410	9660	9660	9660	9660	0
373	20250102	123700	252824410	9660	9660	9660	9660	0
374	20250102	123600	252824410	9660	9660	9660	9660	0
375	20250102	123500	252824410	9660	9660	9660	9660	0
376	20250102	123400	252824410	9660	9660	9660	9660	0
377	20250102	123300	252824410	9660	9660	9660	9660	0
378	20250102	123200	252824410	9660	9660	9660	9660	1
379	20250102	123100	252814750	9660	9660	9660	9660	2
380	20250102	123000	252795430	9660	9660	9660	9660	0
381	20250102	122900	252795430	9660	9660	9660	9660	1
382	20250102	122800	252785770	9670	9660	9670	9660	50
383	20250102	122700	252302710	9660	9660	9660	9660	0
384	20250102	122600	252302710	9660	9660	9660	9660	2
385	20250102	122500	252283390	9660	9660	9660	9660	0
386	20250102	122400	252283390	9660	9660	9660	9660	0
387	20250102	122300	252283390	9660	9660	9660	9660	0
388	20250102	122200	252283390	9660	9660	9660	9660	0
389	20250102	122100	252283390	9660	9660	9660	9660	9
390	20250102	122000	252196450	9670	9670	9670	9670	1
391	20250102	121900	252186780	9670	9670	9670	9670	1
392	20250102	121800	252177110	9620	9620	9620	9620	0
393	20250102	121700	252177110	9620	9620	9620	9620	0
394	20250102	121600	252177110	9620	9620	9620	9620	0
395	20250102	121500	252177110	9620	9620	9620	9620	28
396	20250102	121400	251907750	9620	9620	9620	9620	100
397	20250102	121300	250945750	9610	9610	9610	9610	0
398	20250102	121200	250945750	9610	9610	9610	9610	0
399	20250102	121100	250945750	9610	9610	9610	9610	0
400	20250102	121000	250945750	9610	9610	9610	9610	0
401	20250102	120900	250945750	9610	9650	9650	9610	547
402	20250102	120800	245683250	9680	9660	9680	9660	800
403	20250102	120700	237942000	9660	9660	9660	9660	0
404	20250102	120600	237942000	9660	9660	9660	9660	0
405	20250102	120500	237942000	9660	9660	9660	9660	14
406	20250102	120400	237806760	9680	9680	9680	9680	0
407	20250102	120300	237806760	9680	9680	9680	9680	1
408	20250102	120200	237797080	9620	9620	9620	9620	0
409	20250102	120100	237797080	9620	9620	9620	9620	0
410	20250102	120000	237797080	9620	9620	9620	9620	16
411	20250102	115900	237643160	9640	9640	9640	9640	0
412	20250102	115800	237643160	9640	9640	9640	9640	1
413	20250102	115700	237633520	9610	9610	9610	9610	30
414	20250102	115600	237345220	9610	9610	9610	9610	0
415	20250102	115500	237345220	9610	9620	9620	9610	75
416	20250102	115400	236624030	9630	9630	9630	9630	135
417	20250102	115300	235323980	9640	9650	9650	9640	437
418	20250102	115200	231110130	9650	9660	9670	9650	232
419	20250102	115100	228869080	9660	9690	9690	9660	100
420	20250102	115000	227901540	9690	9690	9690	9690	37
421	20250102	114900	227543010	9700	9700	9700	9700	63
422	20250102	114800	226931910	9700	9700	9700	9700	100
423	20250102	114700	225961910	9710	9710	9710	9710	20
424	20250102	114600	225767710	9710	9700	9710	9700	12
425	20250102	114500	225651210	9700	9700	9700	9700	0
426	20250102	114400	225651210	9700	9700	9700	9700	200
427	20250102	114300	223711210	9710	9710	9710	9710	0
428	20250102	114200	223711210	9710	9710	9710	9710	1
429	20250102	114100	223701500	9700	9700	9700	9700	0
430	20250102	114000	223701500	9700	9710	9710	9700	6
431	20250102	113900	223643290	9710	9710	9710	9710	1
432	20250102	113800	223633580	9700	9700	9700	9700	0
433	20250102	113700	223633580	9700	9700	9700	9700	0
434	20250102	113600	223633580	9700	9700	9700	9700	10
435	20250102	113500	223536580	9700	9700	9700	9700	51
436	20250102	113400	223041880	9700	9700	9700	9700	13
437	20250102	113300	222915780	9700	9710	9710	9700	15
438	20250102	113200	222770270	9720	9720	9720	9720	0
439	20250102	113100	222770270	9720	9720	9720	9720	1
440	20250102	113000	222760550	9710	9710	9710	9710	0
441	20250102	112900	222760550	9710	9700	9710	9700	1093
442	20250102	112800	212147530	9710	9700	9710	9700	1962
443	20250102	112700	193096580	9710	9710	9710	9710	0
444	20250102	112600	193096580	9710	9710	9710	9710	1
445	20250102	112500	193086870	9710	9710	9710	9710	9
446	20250102	112400	192999480	9700	9700	9700	9700	5
447	20250102	112300	192950980	9710	9710	9710	9710	0
448	20250102	112200	192950980	9710	9710	9710	9710	4
449	20250102	112100	192912140	9710	9710	9710	9710	0
450	20250102	112000	192912140	9710	9710	9710	9710	0
451	20250102	111900	192912140	9710	9700	9710	9700	2
452	20250102	111800	192892730	9700	9700	9700	9700	1
453	20250102	111700	192883030	9690	9690	9690	9690	1
454	20250102	111600	192873340	9670	9670	9670	9670	0
455	20250102	111500	192873340	9670	9670	9670	9670	4
456	20250102	111400	192834660	9670	9680	9680	9670	231
457	20250102	111300	190600790	9670	9670	9670	9670	40
458	20250102	111200	190213990	9670	9670	9670	9670	5
459	20250102	111100	190165640	9670	9670	9670	9670	0
460	20250102	111000	190165640	9670	9670	9670	9670	20
461	20250102	110900	189972240	9670	9670	9670	9670	0
462	20250102	110800	189972240	9670	9710	9710	9670	501
463	20250102	110700	185126880	9710	9710	9710	9710	5
464	20250102	110600	185078330	9710	9710	9720	9700	164
465	20250102	110500	183486180	9710	9710	9720	9710	18
466	20250102	110400	183311370	9700	9700	9700	9700	30
467	20250102	110300	183020370	9700	9700	9700	9700	1
468	20250102	110200	183010670	9700	9700	9700	9700	199
469	20250102	110100	181080370	9700	9700	9700	9700	350
470	20250102	110000	177685370	9690	9680	9690	9680	730
471	20250102	105900	170612710	9680	9680	9680	9680	6
472	20250102	105800	170554630	9670	9670	9670	9670	0
473	20250102	105700	170554630	9670	9670	9670	9670	0
474	20250102	105600	170554630	9670	9670	9670	9670	0
475	20250102	105500	170554630	9670	9670	9670	9670	0
476	20250102	105400	170554630	9670	9630	9670	9630	459
477	20250102	105300	166118100	9630	9630	9630	9630	0
478	20250102	105200	166118100	9630	9640	9640	9630	140
479	20250102	105100	164768760	9640	9640	9640	9640	1
480	20250102	105000	164759120	9640	9640	9640	9640	31
481	20250102	104900	164460280	9640	9670	9670	9640	164
482	20250102	104800	162877770	9680	9680	9680	9680	3
483	20250102	104700	162848730	9680	9660	9680	9660	550
484	20250102	104600	157525230	9650	9660	9660	9650	11
485	20250102	104500	157419070	9650	9650	9650	9650	189
486	20250102	104400	155595220	9650	9650	9650	9650	0
487	20250102	104300	155595220	9650	9650	9650	9650	0
488	20250102	104200	155595220	9650	9640	9650	9640	37
489	20250102	104100	155238270	9650	9650	9650	9650	15
490	20250102	104000	155093520	9640	9640	9640	9640	60
491	20250102	103900	154515120	9650	9640	9650	9640	906
492	20250102	103800	145781270	9650	9650	9650	9650	5
493	20250102	103700	145733020	9650	9640	9650	9640	55
494	20250102	103600	145202810	9640	9640	9640	9640	51
495	20250102	103500	144711170	9630	9640	9640	9630	201
496	20250102	103400	142773540	9630	9630	9630	9630	6
497	20250102	103300	142715760	9640	9640	9640	9640	0
498	20250102	103200	142715760	9640	9640	9640	9640	3
499	20250102	103100	142686840	9640	9640	9640	9640	128
500	20250102	103000	141452920	9650	9660	9660	9650	611
501	20250102	102900	135552150	9670	9680	9680	9670	7
502	20250102	102800	135484450	9670	9660	9670	9660	31
503	20250102	102700	135184750	9660	9660	9670	9660	32
504	20250102	102600	134875380	9670	9670	9670	9650	26
505	20250102	102500	134624100	9660	9650	9660	9650	41
506	20250102	102400	134228110	9660	9650	9660	9650	221
507	20250102	102300	132093800	9650	9650	9650	9650	7
508	20250102	102200	132026250	9650	9650	9650	9650	18
509	20250102	102100	131852550	9660	9630	9660	9630	32
510	20250102	102000	131543820	9650	9630	9650	9630	443
511	20250102	101900	127273200	9640	9640	9640	9610	40
512	20250102	101800	126888040	9600	9590	9640	9590	210
513	20250102	101700	124864100	9590	9590	9640	9590	416
514	20250102	101600	120869330	9620	9590	9630	9590	28
515	20250102	101500	120600270	9580	9580	9620	9580	62
516	20250102	101400	120005670	9580	9540	9580	9530	56
517	20250102	101300	119470020	9530	9510	9580	9510	147
518	20250102	101200	118064870	9510	9510	9560	9510	28
519	20250102	101100	117798490	9510	9510	9510	9500	121
520	20250102	101000	116647920	9510	9510	9570	9510	985
521	20250102	100900	107232400	9510	9510	9530	9500	803
522	20250102	100800	99581650	9500	9490	9500	9490	131
523	20250102	100700	98337230	9490	9530	9560	9490	1251
524	20250102	100600	86403820	9490	9500	9520	9490	1883
525	20250102	100500	68507600	9500	9510	9520	9500	605
526	20250102	100400	62758800	9510	9520	9520	9510	73
527	20250102	100300	62064070	9530	9560	9580	9520	85
528	20250102	100200	61253560	9510	9540	9560	9500	1007
529	20250102	100100	51635110	9500	9460	9540	9460	2503
530	20250102	100000	27766620	9450	9530	9530	9450	2909