KissMeData/084730/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195800	219897860	9200	9200	9200	9200	917
3	20250103	195700	219897860	9200	9200	9200	9200	0
4	20250103	195600	219897860	9200	9200	9200	9200	0
5	20250103	195500	219897860	9200	9200	9200	9200	0
6	20250103	195400	219897860	9200	9200	9200	9200	0
7	20250103	195300	219897860	9200	9200	9200	9200	0
8	20250103	195200	219897860	9200	9200	9200	9200	0
9	20250103	195100	219897860	9200	9200	9200	9200	0
10	20250103	195000	219897860	9200	9200	9200	9200	0
11	20250103	194900	219897860	9200	9200	9200	9200	0
12	20250103	194800	219897860	9200	9200	9200	9200	0
13	20250103	194700	219897860	9200	9200	9200	9200	0
14	20250103	194600	219897860	9200	9200	9200	9200	0
15	20250103	194500	219897860	9200	9200	9200	9200	0
16	20250103	194400	219897860	9200	9200	9200	9200	0
17	20250103	194300	219897860	9200	9200	9200	9200	0
18	20250103	194200	219897860	9200	9200	9200	9200	0
19	20250103	194100	219897860	9200	9200	9200	9200	0
20	20250103	194000	219897860	9200	9200	9200	9200	0
21	20250103	193900	219897860	9200	9200	9200	9200	0
22	20250103	193800	219897860	9200	9200	9200	9200	0
23	20250103	193700	219897860	9200	9200	9200	9200	0
24	20250103	193600	219897860	9200	9200	9200	9200	0
25	20250103	193500	219897860	9200	9200	9200	9200	0
26	20250103	193400	219897860	9200	9200	9200	9200	0
27	20250103	193300	219897860	9200	9200	9200	9200	0
28	20250103	193200	219897860	9200	9200	9200	9200	0
29	20250103	193100	219897860	9200	9200	9200	9200	0
30	20250103	193000	219897860	9200	9200	9200	9200	0
31	20250103	192900	219897860	9200	9200	9200	9200	0
32	20250103	192800	219897860	9200	9200	9200	9200	917
33	20250103	192700	219897860	9200	9200	9200	9200	0
34	20250103	192600	219897860	9200	9200	9200	9200	0
35	20250103	192500	219897860	9200	9200	9200	9200	0
36	20250103	192400	219897860	9200	9200	9200	9200	0
37	20250103	192300	219897860	9200	9200	9200	9200	0
38	20250103	192200	219897860	9200	9200	9200	9200	0
39	20250103	192100	219897860	9200	9200	9200	9200	0
40	20250103	192000	219897860	9200	9200	9200	9200	0
41	20250103	191900	219897860	9200	9200	9200	9200	0
42	20250103	191800	219897860	9200	9200	9200	9200	0
43	20250103	191700	219897860	9200	9200	9200	9200	0
44	20250103	191600	219897860	9200	9200	9200	9200	0
45	20250103	191500	219897860	9200	9200	9200	9200	0
46	20250103	191400	219897860	9200	9200	9200	9200	0
47	20250103	191300	219897860	9200	9200	9200	9200	0
48	20250103	191200	219897860	9200	9200	9200	9200	0
49	20250103	191100	219897860	9200	9200	9200	9200	0
50	20250103	191000	219897860	9200	9200	9200	9200	0
51	20250103	190900	219897860	9200	9200	9200	9200	0
52	20250103	190800	219897860	9200	9200	9200	9200	0
53	20250103	190700	219897860	9200	9200	9200	9200	0
54	20250103	190600	219897860	9200	9200	9200	9200	0
55	20250103	190500	219897860	9200	9200	9200	9200	0
56	20250103	190400	219897860	9200	9200	9200	9200	0
57	20250103	190300	219897860	9200	9200	9200	9200	0
58	20250103	190200	219897860	9200	9200	9200	9200	0
59	20250103	190100	219897860	9200	9200	9200	9200	0
60	20250103	190000	219897860	9200	9200	9200	9200	0
61	20250103	185900	219897860	9200	9200	9200	9200	0
62	20250103	185800	219897860	9200	9200	9200	9200	917
63	20250103	185700	219897860	9200	9200	9200	9200	0
64	20250103	185600	219897860	9200	9200	9200	9200	0
65	20250103	185500	219897860	9200	9200	9200	9200	0
66	20250103	185400	219897860	9200	9200	9200	9200	0
67	20250103	185300	219897860	9200	9200	9200	9200	0
68	20250103	185200	219897860	9200	9200	9200	9200	0
69	20250103	185100	219897860	9200	9200	9200	9200	0
70	20250103	185000	219897860	9200	9200	9200	9200	0
71	20250103	184900	219897860	9200	9200	9200	9200	0
72	20250103	184800	219897860	9200	9200	9200	9200	0
73	20250103	184700	219897860	9200	9200	9200	9200	0
74	20250103	184600	219897860	9200	9200	9200	9200	0
75	20250103	184500	219897860	9200	9200	9200	9200	0
76	20250103	184400	219897860	9200	9200	9200	9200	0
77	20250103	184300	219897860	9200	9200	9200	9200	0
78	20250103	184200	219897860	9200	9200	9200	9200	0
79	20250103	184100	219897860	9200	9200	9200	9200	0
80	20250103	184000	219897860	9200	9200	9200	9200	0
81	20250103	183900	219897860	9200	9200	9200	9200	0
82	20250103	183800	219897860	9200	9200	9200	9200	0
83	20250103	183700	219897860	9200	9200	9200	9200	0
84	20250103	183600	219897860	9200	9200	9200	9200	0
85	20250103	183500	219897860	9200	9200	9200	9200	0
86	20250103	183400	219897860	9200	9200	9200	9200	0
87	20250103	183300	219897860	9200	9200	9200	9200	0
88	20250103	183200	219897860	9200	9200	9200	9200	0
89	20250103	183100	219897860	9200	9200	9200	9200	0
90	20250103	183000	219897860	9200	9200	9200	9200	0
91	20250103	182900	219897860	9200	9200	9200	9200	0
92	20250103	182800	219897860	9200	9200	9200	9200	917
93	20250103	182700	219897860	9200	9200	9200	9200	0
94	20250103	182600	219897860	9200	9200	9200	9200	0
95	20250103	182500	219897860	9200	9200	9200	9200	0
96	20250103	182400	219897860	9200	9200	9200	9200	0
97	20250103	182300	219897860	9200	9200	9200	9200	0
98	20250103	182200	219897860	9200	9200	9200	9200	0
99	20250103	182100	219897860	9200	9200	9200	9200	0
100	20250103	182000	219897860	9200	9200	9200	9200	0
101	20250103	181900	219897860	9200	9200	9200	9200	0
102	20250103	181800	219897860	9200	9200	9200	9200	0
103	20250103	181700	219897860	9200	9200	9200	9200	0
104	20250103	181600	219897860	9200	9200	9200	9200	0
105	20250103	181500	219897860	9200	9200	9200	9200	0
106	20250103	181400	219897860	9200	9200	9200	9200	0
107	20250103	181300	219897860	9200	9200	9200	9200	0
108	20250103	181200	219897860	9200	9200	9200	9200	0
109	20250103	181100	219897860	9200	9200	9200	9200	0
110	20250103	181000	219897860	9200	9200	9200	9200	0
111	20250103	180900	219897860	9200	9200	9200	9200	0
112	20250103	180800	219897860	9200	9200	9200	9200	0
113	20250103	180700	219897860	9200	9200	9200	9200	0
114	20250103	180600	219897860	9200	9200	9200	9200	0
115	20250103	180500	219897860	9200	9200	9200	9200	0
116	20250103	180400	219897860	9200	9200	9200	9200	0
117	20250103	180300	219897860	9200	9200	9200	9200	0
118	20250103	180200	219897860	9200	9200	9200	9200	0
119	20250103	180100	219897860	9200	9200	9200	9200	0
120	20250103	180000	219897860	9200	9200	9200	9200	0
121	20250103	175900	219897860	9200	9200	9200	9200	0
122	20250103	175800	219897860	9200	9200	9200	9200	917
123	20250103	175700	219897860	9200	9200	9200	9200	0
124	20250103	175600	219897860	9200	9200	9200	9200	0
125	20250103	175500	219897860	9200	9200	9200	9200	0
126	20250103	175400	219897860	9200	9200	9200	9200	0
127	20250103	175300	219897860	9200	9200	9200	9200	0
128	20250103	175200	219897860	9200	9200	9200	9200	0
129	20250103	175100	219897860	9200	9200	9200	9200	0
130	20250103	175000	219897860	9200	9200	9200	9200	0
131	20250103	174900	219897860	9200	9200	9200	9200	0
132	20250103	174800	219897860	9200	9200	9200	9200	0
133	20250103	174700	219897860	9200	9200	9200	9200	0
134	20250103	174600	219897860	9200	9200	9200	9200	0
135	20250103	174500	219897860	9200	9200	9200	9200	0
136	20250103	174400	219897860	9200	9200	9200	9200	0
137	20250103	174300	219897860	9200	9200	9200	9200	0
138	20250103	174200	219897860	9200	9200	9200	9200	0
139	20250103	174100	219897860	9200	9200	9200	9200	0
140	20250103	174000	219897860	9200	9200	9200	9200	0
141	20250103	173900	219897860	9200	9200	9200	9200	0
142	20250103	173800	219897860	9200	9200	9200	9200	0
143	20250103	173700	219897860	9200	9200	9200	9200	0
144	20250103	173600	219897860	9200	9200	9200	9200	0
145	20250103	173500	219897860	9200	9200	9200	9200	0
146	20250103	173400	219897860	9200	9200	9200	9200	0
147	20250103	173300	219897860	9200	9200	9200	9200	0
148	20250103	173200	219897860	9200	9200	9200	9200	0
149	20250103	173100	219897860	9200	9200	9200	9200	0
150	20250103	173000	219897860	9200	9200	9200	9200	0
151	20250103	172900	219897860	9200	9200	9200	9200	0
152	20250103	172800	219897860	9200	9200	9200	9200	917
153	20250103	172700	219897860	9200	9200	9200	9200	0
154	20250103	172600	219897860	9200	9200	9200	9200	0
155	20250103	172500	219897860	9200	9200	9200	9200	0
156	20250103	172400	219897860	9200	9200	9200	9200	0
157	20250103	172300	219897860	9200	9200	9200	9200	0
158	20250103	172200	219897860	9200	9200	9200	9200	0
159	20250103	172100	219897860	9200	9200	9200	9200	0
160	20250103	172000	219897860	9200	9200	9200	9200	0
161	20250103	171900	219897860	9200	9200	9200	9200	0
162	20250103	171800	219897860	9200	9200	9200	9200	0
163	20250103	171700	219897860	9200	9200	9200	9200	0
164	20250103	171600	219897860	9200	9200	9200	9200	0
165	20250103	171500	219897860	9200	9200	9200	9200	0
166	20250103	171400	219897860	9200	9200	9200	9200	0
167	20250103	171300	219897860	9200	9200	9200	9200	0
168	20250103	171200	219897860	9200	9200	9200	9200	0
169	20250103	171100	219897860	9200	9200	9200	9200	0
170	20250103	171000	219897860	9200	9200	9200	9200	0
171	20250103	170900	219897860	9200	9200	9200	9200	0
172	20250103	170800	219897860	9200	9200	9200	9200	0
173	20250103	170700	219897860	9200	9200	9200	9200	0
174	20250103	170600	219897860	9200	9200	9200	9200	0
175	20250103	170500	219897860	9200	9200	9200	9200	0
176	20250103	170400	219897860	9200	9200	9200	9200	0
177	20250103	170300	219897860	9200	9200	9200	9200	0
178	20250103	170200	219897860	9200	9200	9200	9200	0
179	20250103	170100	219897860	9200	9200	9200	9200	0
180	20250103	170000	219897860	9200	9200	9200	9200	0
181	20250103	165900	219897860	9200	9200	9200	9200	0
182	20250103	165800	219897860	9200	9200	9200	9200	917
183	20250103	165700	219897860	9200	9200	9200	9200	0
184	20250103	165600	219897860	9200	9200	9200	9200	0
185	20250103	165500	219897860	9200	9200	9200	9200	0
186	20250103	165400	219897860	9200	9200	9200	9200	0
187	20250103	165300	219897860	9200	9200	9200	9200	0
188	20250103	165200	219897860	9200	9200	9200	9200	0
189	20250103	165100	219897860	9200	9200	9200	9200	0
190	20250103	165000	219897860	9200	9200	9200	9200	0
191	20250103	164900	219897860	9200	9200	9200	9200	0
192	20250103	164800	219897860	9200	9200	9200	9200	0
193	20250103	164700	219897860	9200	9200	9200	9200	0
194	20250103	164600	219897860	9200	9200	9200	9200	0
195	20250103	164500	219897860	9200	9200	9200	9200	0
196	20250103	164400	219897860	9200	9200	9200	9200	0
197	20250103	164300	219897860	9200	9200	9200	9200	0
198	20250103	164200	219897860	9200	9200	9200	9200	0
199	20250103	164100	219897860	9200	9200	9200	9200	0
200	20250103	164000	219897860	9200	9200	9200	9200	0
201	20250103	163900	219897860	9200	9200	9200	9200	0
202	20250103	163800	219897860	9200	9200	9200	9200	0
203	20250103	163700	219897860	9200	9200	9200	9200	0
204	20250103	163600	219897860	9200	9200	9200	9200	0
205	20250103	163500	219897860	9200	9200	9200	9200	0
206	20250103	163400	219897860	9200	9200	9200	9200	0
207	20250103	163300	219897860	9200	9200	9200	9200	0
208	20250103	163200	219897860	9200	9200	9200	9200	0
209	20250103	163100	219897860	9200	9200	9200	9200	0
210	20250103	163000	219897860	9200	9200	9200	9200	0
211	20250103	162900	219897860	9200	9200	9200	9200	0
212	20250103	162800	219897860	9200	9200	9200	9200	917
213	20250103	162700	219897860	9200	9200	9200	9200	0
214	20250103	162600	219897860	9200	9200	9200	9200	0
215	20250103	162500	219897860	9200	9200	9200	9200	0
216	20250103	162400	219897860	9200	9200	9200	9200	0
217	20250103	162300	219897860	9200	9200	9200	9200	0
218	20250103	162200	219897860	9200	9200	9200	9200	0
219	20250103	162100	219897860	9200	9200	9200	9200	0
220	20250103	162000	219897860	9200	9200	9200	9200	0
221	20250103	161900	219897860	9200	9200	9200	9200	0
222	20250103	161800	219897860	9200	9200	9200	9200	0
223	20250103	161700	219897860	9200	9200	9200	9200	0
224	20250103	161600	219897860	9200	9200	9200	9200	0
225	20250103	161500	219897860	9200	9200	9200	9200	0
226	20250103	161400	219897860	9200	9200	9200	9200	0
227	20250103	161300	219897860	9200	9200	9200	9200	0
228	20250103	161200	219897860	9200	9200	9200	9200	0
229	20250103	161100	219897860	9200	9200	9200	9200	0
230	20250103	161000	219897860	9200	9200	9200	9200	0
231	20250103	160900	219897860	9200	9200	9200	9200	0
232	20250103	160800	219897860	9200	9200	9200	9200	0
233	20250103	160700	219897860	9200	9200	9200	9200	0
234	20250103	160600	219897860	9200	9200	9200	9200	0
235	20250103	160500	219897860	9200	9200	9200	9200	0
236	20250103	160400	219897860	9200	9200	9200	9200	0
237	20250103	160300	219897860	9200	9200	9200	9200	0
238	20250103	160200	219897860	9200	9200	9200	9200	0
239	20250103	160100	219897860	9200	9200	9200	9200	0
240	20250103	160000	219897860	9200	9200	9200	9200	0
241	20250103	155900	219897860	9200	9200	9200	9200	0
242	20250103	155800	219897860	9200	9200	9200	9200	917
243	20250103	155700	219897860	9200	9200	9200	9200	0
244	20250103	155600	219897860	9200	9200	9200	9200	0
245	20250103	155500	219897860	9200	9200	9200	9200	0
246	20250103	155400	219897860	9200	9200	9200	9200	0
247	20250103	155300	219897860	9200	9200	9200	9200	0
248	20250103	155200	219897860	9200	9200	9200	9200	0
249	20250103	155100	219897860	9200	9200	9200	9200	0
250	20250103	155000	219897860	9200	9200	9200	9200	0
251	20250103	154900	219897860	9200	9200	9200	9200	0
252	20250103	154800	219897860	9200	9200	9200	9200	0
253	20250103	154700	219897860	9200	9200	9200	9200	0
254	20250103	154600	219897860	9200	9200	9200	9200	0
255	20250103	154500	219897860	9200	9200	9200	9200	0
256	20250103	154400	219897860	9200	9200	9200	9200	0
257	20250103	154300	219897860	9200	9200	9200	9200	0
258	20250103	154200	219897860	9200	9200	9200	9200	0
259	20250103	154100	219897860	9200	9200	9200	9200	0
260	20250103	154000	219897860	9200	9200	9200	9200	0
261	20250103	153900	219897860	9200	9200	9200	9200	0
262	20250103	153800	219897860	9200	9200	9200	9200	0
263	20250103	153700	219897860	9200	9200	9200	9200	0
264	20250103	153600	219897860	9200	9200	9200	9200	0
265	20250103	153500	219897860	9200	9200	9200	9200	0
266	20250103	153400	219897860	9200	9200	9200	9200	0
267	20250103	153300	219897860	9200	9200	9200	9200	0
268	20250103	153200	219897860	9200	9200	9200	9200	0
269	20250103	153100	219897860	9200	9200	9200	9200	0
270	20250103	153000	219897860	9200	9200	9200	9200	917
271	20250103	152900	211461460	9210	9210	9210	9210	0
272	20250103	152800	211461460	9210	9210	9210	9210	0
273	20250103	152700	211461460	9210	9210	9210	9210	0
274	20250103	152600	211461460	9210	9210	9210	9210	0
275	20250103	152500	211461460	9210	9210	9210	9210	0
276	20250103	152400	211461460	9210	9210	9210	9210	0
277	20250103	152300	211461460	9210	9210	9210	9210	0
278	20250103	152200	211461460	9210	9210	9210	9210	0
279	20250103	152100	211461460	9210	9210	9210	9210	0
280	20250103	152000	211461460	9210	9210	9210	9210	0
281	20250103	151900	211461460	9210	9210	9210	9210	110
282	20250103	151800	210448360	9210	9210	9210	9210	0
283	20250103	151700	210448360	9210	9210	9210	9210	3
284	20250103	151600	210420730	9210	9210	9210	9210	126
285	20250103	151500	209260270	9220	9220	9220	9220	2
286	20250103	151400	209241830	9220	9220	9220	9220	0
287	20250103	151300	209241830	9220	9220	9220	9220	0
288	20250103	151200	209241830	9220	9220	9220	9220	1
289	20250103	151100	209232610	9220	9220	9220	9220	4
290	20250103	151000	209195730	9210	9210	9210	9210	0
291	20250103	150900	209195730	9210	9210	9210	9210	0
292	20250103	150800	209195730	9210	9210	9210	9210	430
293	20250103	150700	205235430	9190	9190	9190	9190	601
294	20250103	150600	199712240	9190	9190	9190	9190	0
295	20250103	150500	199712240	9190	9200	9200	9190	10
296	20250103	150400	199620290	9200	9200	9200	9200	100
297	20250103	150300	198700290	9210	9210	9210	9210	0
298	20250103	150200	198700290	9210	9210	9210	9210	0
299	20250103	150100	198700290	9210	9210	9210	9210	20
300	20250103	150000	198516090	9190	9200	9200	9190	470
301	20250103	145900	194192790	9200	9200	9200	9200	0
302	20250103	145800	194192790	9200	9200	9200	9200	0
303	20250103	145700	194192790	9200	9200	9200	9200	0
304	20250103	145600	194192790	9200	9200	9200	9200	0
305	20250103	145500	194192790	9200	9200	9200	9200	2
306	20250103	145400	194174390	9210	9210	9210	9210	0
307	20250103	145300	194174390	9210	9210	9210	9210	2
308	20250103	145200	194155970	9220	9220	9220	9220	0
309	20250103	145100	194155970	9220	9220	9220	9220	0
310	20250103	145000	194155970	9220	9220	9220	9220	0
311	20250103	144900	194155970	9220	9220	9220	9220	0
312	20250103	144800	194155970	9220	9220	9220	9220	0
313	20250103	144700	194155970	9220	9220	9220	9220	0
314	20250103	144600	194155970	9220	9220	9220	9220	20
315	20250103	144500	193971570	9220	9220	9220	9220	50
316	20250103	144400	193510570	9220	9220	9220	9220	51
317	20250103	144300	193040350	9230	9230	9230	9230	0
318	20250103	144200	193040350	9230	9230	9230	9230	14
319	20250103	144100	192911130	9200	9200	9200	9200	0
320	20250103	144000	192911130	9200	9200	9200	9200	0
321	20250103	143900	192911130	9200	9200	9200	9200	0
322	20250103	143800	192911130	9200	9200	9200	9200	0
323	20250103	143700	192911130	9200	9200	9200	9200	0
324	20250103	143600	192911130	9200	9200	9200	9200	60
325	20250103	143500	192359130	9190	9190	9190	9190	0
326	20250103	143400	192359130	9190	9190	9190	9190	0
327	20250103	143300	192359130	9190	9190	9190	9190	0
328	20250103	143200	192359130	9190	9190	9190	9190	0
329	20250103	143100	192359130	9190	9190	9190	9190	0
330	20250103	143000	192359130	9190	9190	9190	9190	0
331	20250103	142900	192359130	9190	9190	9190	9190	0
332	20250103	142800	192359130	9190	9190	9190	9190	0
333	20250103	142700	192359130	9190	9190	9190	9190	0
334	20250103	142600	192359130	9190	9190	9190	9190	0
335	20250103	142500	192359130	9190	9190	9190	9190	0
336	20250103	142400	192359130	9190	9190	9190	9190	170
337	20250103	142300	190796830	9190	9190	9190	9190	932
338	20250103	142200	182231750	9190	9190	9190	9190	220
339	20250103	142100	180209950	9190	9190	9190	9190	0
340	20250103	142000	180209950	9190	9190	9190	9190	40
341	20250103	141900	179842350	9190	9190	9190	9190	0
342	20250103	141800	179842350	9190	9190	9190	9190	0
343	20250103	141700	179842350	9190	9190	9190	9190	0
344	20250103	141600	179842350	9190	9190	9190	9190	0
345	20250103	141500	179842350	9190	9190	9190	9190	0
346	20250103	141400	179842350	9190	9190	9190	9190	0
347	20250103	141300	179842350	9190	9190	9190	9190	327
348	20250103	141200	176837220	9190	9190	9190	9190	0
349	20250103	141100	176837220	9190	9190	9190	9190	0
350	20250103	141000	176837220	9190	9190	9190	9190	0
351	20250103	140900	176837220	9190	9190	9190	9190	0
352	20250103	140800	176837220	9190	9190	9190	9190	0
353	20250103	140700	176837220	9190	9190	9190	9190	0
354	20250103	140600	176837220	9190	9190	9190	9190	100
355	20250103	140500	175918220	9190	9190	9190	9190	0
356	20250103	140400	175918220	9190	9190	9190	9190	95
357	20250103	140300	175045170	9200	9200	9200	9200	0
358	20250103	140200	175045170	9200	9200	9200	9200	74
359	20250103	140100	174364370	9200	9200	9200	9200	0
360	20250103	140000	174364370	9200	9200	9200	9200	0
361	20250103	135900	174364370	9200	9200	9200	9200	0
362	20250103	135800	174364370	9200	9200	9200	9200	0
363	20250103	135700	174364370	9200	9200	9200	9200	0
364	20250103	135600	174364370	9200	9200	9200	9200	0
365	20250103	135500	174364370	9200	9220	9220	9200	542
366	20250103	135400	169376300	9220	9220	9220	9220	0
367	20250103	135300	169376300	9220	9220	9220	9220	0
368	20250103	135200	169376300	9220	9220	9220	9220	0
369	20250103	135100	169376300	9220	9220	9220	9220	0
370	20250103	135000	169376300	9220	9220	9220	9220	0
371	20250103	134900	169376300	9220	9220	9220	9220	0
372	20250103	134800	169376300	9220	9220	9220	9220	0
373	20250103	134700	169376300	9220	9220	9220	9220	24
374	20250103	134600	169155020	9220	9180	9220	9180	717
375	20250103	134500	162557230	9180	9210	9210	9180	463
376	20250103	134400	158305460	9220	9220	9220	9220	0
377	20250103	134300	158305460	9220	9220	9220	9220	0
378	20250103	134200	158305460	9220	9220	9220	9220	0
379	20250103	134100	158305460	9220	9220	9220	9220	0
380	20250103	134000	158305460	9220	9220	9220	9220	0
381	20250103	133900	158305460	9220	9220	9220	9220	0
382	20250103	133800	158305460	9220	9220	9220	9220	0
383	20250103	133700	158305460	9220	9230	9230	9220	29
384	20250103	133600	158038000	9240	9240	9240	9240	0
385	20250103	133500	158038000	9240	9240	9240	9240	0
386	20250103	133400	158038000	9240	9240	9240	9240	0
387	20250103	133300	158038000	9240	9240	9240	9240	0
388	20250103	133200	158038000	9240	9240	9240	9240	1
389	20250103	133100	158028760	9240	9240	9240	9240	0
390	20250103	133000	158028760	9240	9240	9240	9240	0
391	20250103	132900	158028760	9240	9240	9240	9240	0
392	20250103	132800	158028760	9240	9240	9240	9240	0
393	20250103	132700	158028760	9240	9230	9240	9230	100
394	20250103	132600	157105170	9220	9220	9220	9220	0
395	20250103	132500	157105170	9220	9220	9220	9220	0
396	20250103	132400	157105170	9220	9220	9220	9220	0
397	20250103	132300	157105170	9220	9220	9220	9220	0
398	20250103	132200	157105170	9220	9200	9220	9160	285
399	20250103	132100	154483370	9230	9230	9230	9230	0
400	20250103	132000	154483370	9230	9230	9230	9230	0
401	20250103	131900	154483370	9230	9230	9230	9230	0
402	20250103	131800	154483370	9230	9230	9230	9230	0
403	20250103	131700	154483370	9230	9230	9230	9230	0
404	20250103	131600	154483370	9230	9230	9230	9230	0
405	20250103	131500	154483370	9230	9230	9230	9230	0
406	20250103	131400	154483370	9230	9230	9230	9230	277
407	20250103	131300	151926660	9240	9240	9240	9240	0
408	20250103	131200	151926660	9240	9240	9240	9240	0
409	20250103	131100	151926660	9240	9240	9240	9240	2
410	20250103	131000	151908180	9230	9230	9230	9230	0
411	20250103	130900	151908180	9230	9230	9230	9230	0
412	20250103	130800	151908180	9230	9230	9230	9230	200
413	20250103	130700	150062180	9230	9210	9230	9190	1442
414	20250103	130600	136783160	9190	9190	9190	9190	0
415	20250103	130500	136783160	9190	9190	9190	9190	218
416	20250103	130400	134779740	9190	9200	9200	9190	1108
417	20250103	130300	124597190	9190	9220	9220	9190	740
418	20250103	130200	117789240	9230	9230	9230	9230	25
419	20250103	130100	117558490	9190	9190	9190	9190	0
420	20250103	130000	117558490	9190	9190	9190	9190	0
421	20250103	125900	117558490	9190	9190	9190	9190	0
422	20250103	125800	117558490	9190	9190	9190	9190	0
423	20250103	125700	117558490	9190	9190	9190	9190	0
424	20250103	125600	117558490	9190	9190	9190	9190	0
425	20250103	125500	117558490	9190	9190	9190	9190	0
426	20250103	125400	117558490	9190	9200	9200	9190	339
427	20250103	125300	114440900	9200	9210	9210	9200	228
428	20250103	125200	112343200	9240	9240	9240	9240	1
429	20250103	125100	112333960	9240	9240	9240	9240	0
430	20250103	125000	112333960	9240	9240	9240	9240	2
431	20250103	124900	112315480	9200	9220	9220	9200	574
432	20250103	124800	107029520	9230	9230	9230	9230	0
433	20250103	124700	107029520	9230	9230	9230	9230	0
434	20250103	124600	107029520	9230	9220	9230	9220	456
435	20250103	124500	102821080	9230	9230	9230	9230	0
436	20250103	124400	102821080	9230	9230	9230	9230	0
437	20250103	124300	102821080	9230	9230	9230	9230	0
438	20250103	124200	102821080	9230	9230	9230	9230	13
439	20250103	124100	102701090	9240	9240	9240	9240	0
440	20250103	124000	102701090	9240	9240	9240	9240	0
441	20250103	123900	102701090	9240	9240	9240	9240	0
442	20250103	123800	102701090	9240	9240	9240	9240	0
443	20250103	123700	102701090	9240	9240	9240	9240	0
444	20250103	123600	102701090	9240	9240	9240	9240	0
445	20250103	123500	102701090	9240	9240	9240	9240	0
446	20250103	123400	102701090	9240	9230	9240	9230	100
447	20250103	123300	101777530	9200	9200	9200	9200	0
448	20250103	123200	101777530	9200	9200	9200	9200	0
449	20250103	123100	101777530	9200	9200	9200	9200	0
450	20250103	123000	101777530	9200	9230	9230	9200	282
451	20250103	122900	99182110	9230	9230	9230	9230	0
452	20250103	122800	99182110	9230	9230	9230	9230	0
453	20250103	122700	99182110	9230	9230	9230	9230	0
454	20250103	122600	99182110	9230	9230	9230	9230	0
455	20250103	122500	99182110	9230	9230	9230	9230	0
456	20250103	122400	99182110	9230	9230	9230	9230	0
457	20250103	122300	99182110	9230	9230	9230	9230	44
458	20250103	122200	98775990	9240	9230	9240	9200	550
459	20250103	122100	93712890	9240	9240	9240	9240	1
460	20250103	122000	93703650	9250	9250	9250	9250	0
461	20250103	121900	93703650	9250	9250	9250	9250	0
462	20250103	121800	93703650	9250	9250	9250	9250	0
463	20250103	121700	93703650	9250	9250	9250	9250	0
464	20250103	121600	93703650	9250	9240	9250	9240	119
465	20250103	121500	92603290	9240	9250	9250	9240	531
466	20250103	121400	87695540	9270	9270	9270	9270	0
467	20250103	121300	87695540	9270	9270	9270	9270	0
468	20250103	121200	87695540	9270	9250	9270	9250	10
469	20250103	121100	87603020	9250	9250	9250	9250	0
470	20250103	121000	87603020	9250	9250	9250	9250	0
471	20250103	120900	87603020	9250	9250	9250	9250	0
472	20250103	120800	87603020	9250	9250	9250	9250	0
473	20250103	120700	87603020	9250	9250	9250	9250	0
474	20250103	120600	87603020	9250	9250	9250	9250	0
475	20250103	120500	87603020	9250	9250	9250	9250	0
476	20250103	120400	87603020	9250	9250	9250	9250	0
477	20250103	120300	87603020	9250	9250	9250	9250	0
478	20250103	120200	87603020	9250	9280	9280	9250	1000
479	20250103	120100	78351560	9280	9280	9280	9280	0
480	20250103	120000	78351560	9280	9280	9280	9280	141
481	20250103	115900	77043080	9280	9280	9280	9280	20
482	20250103	115800	76857480	9270	9270	9270	9270	0
483	20250103	115700	76857480	9270	9270	9270	9270	0
484	20250103	115600	76857480	9270	9270	9270	9270	0
485	20250103	115500	76857480	9270	9270	9270	9270	0
486	20250103	115400	76857480	9270	9270	9270	9270	0
487	20250103	115300	76857480	9270	9270	9270	9270	0
488	20250103	115200	76857480	9270	9270	9270	9270	0
489	20250103	115100	76857480	9270	9270	9270	9270	0
490	20250103	115000	76857480	9270	9270	9270	9270	1
491	20250103	114900	76848210	9280	9280	9280	9280	0
492	20250103	114800	76848210	9280	9280	9280	9280	50
493	20250103	114700	76384210	9280	9280	9280	9280	0
494	20250103	114600	76384210	9280	9280	9280	9280	0
495	20250103	114500	76384210	9280	9280	9280	9280	0
496	20250103	114400	76384210	9280	9280	9280	9280	0
497	20250103	114300	76384210	9280	9280	9280	9280	9
498	20250103	114200	76300690	9280	9280	9280	9280	1
499	20250103	114100	76291410	9280	9280	9280	9280	1
500	20250103	114000	76282130	9280	9280	9280	9280	0
501	20250103	113900	76282130	9280	9280	9280	9280	0
502	20250103	113800	76282130	9280	9280	9280	9280	0
503	20250103	113700	76282130	9280	9280	9280	9280	0
504	20250103	113600	76282130	9280	9280	9280	9280	32
505	20250103	113500	75985170	9280	9280	9280	9280	0
506	20250103	113400	75985170	9280	9280	9280	9280	0
507	20250103	113300	75985170	9280	9280	9280	9280	247
508	20250103	113200	73693010	9280	9280	9280	9280	0
509	20250103	113100	73693010	9280	9280	9280	9280	15
510	20250103	113000	73553810	9260	9260	9260	9260	0
511	20250103	112900	73553810	9260	9260	9260	9260	0
512	20250103	112800	73553810	9260	9260	9260	9260	0
513	20250103	112700	73553810	9260	9260	9260	9260	0
514	20250103	112600	73553810	9260	9260	9260	9260	0
515	20250103	112500	73553810	9260	9260	9260	9260	0
516	20250103	112400	73553810	9260	9280	9280	9260	14
517	20250103	112300	73424090	9270	9270	9270	9270	1
518	20250103	112200	73414820	9280	9280	9280	9280	100
519	20250103	112100	72486820	9290	9280	9290	9280	3
520	20250103	112000	72458970	9280	9280	9280	9280	0
521	20250103	111900	72458970	9280	9280	9280	9280	40
522	20250103	111800	72087770	9280	9280	9280	9280	0
523	20250103	111700	72087770	9280	9280	9280	9280	10
524	20250103	111600	71994970	9280	9280	9280	9280	0
525	20250103	111500	71994970	9280	9280	9280	9280	0
526	20250103	111400	71994970	9280	9280	9280	9280	0
527	20250103	111300	71994970	9280	9280	9280	9280	0
528	20250103	111200	71994970	9280	9280	9280	9280	0
529	20250103	111100	71994970	9280	9280	9280	9280	0
530	20250103	111000	71994970	9280	9280	9280	9280	0
531	20250103	110900	71994970	9280	9280	9280	9280	0
532	20250103	110800	71994970	9280	9280	9280	9280	100
533	20250103	110700	71066970	9280	9280	9280	9280	100
534	20250103	110600	70138970	9290	9290	9290	9290	0
535	20250103	110500	70138970	9290	9290	9290	9290	0
536	20250103	110400	70138970	9290	9290	9290	9290	0
537	20250103	110300	70138970	9290	9290	9290	9290	0
538	20250103	110200	70138970	9290	9290	9290	9290	5
539	20250103	110100	70092520	9280	9280	9280	9280	0
540	20250103	110000	70092520	9280	9280	9280	9280	4
541	20250103	105900	70055400	9280	9280	9280	9280	0
542	20250103	105800	70055400	9280	9280	9280	9280	2
543	20250103	105700	70036840	9280	9280	9280	9280	132
544	20250103	105600	68811880	9280	9270	9280	9270	128
545	20250103	105500	67624060	9250	9250	9250	9250	1
546	20250103	105400	67614810	9250	9250	9250	9250	20
547	20250103	105300	67429810	9250	9250	9250	9250	0
548	20250103	105200	67429810	9250	9250	9250	9250	100
549	20250103	105100	66504810	9250	9250	9250	9250	10
550	20250103	105000	66412310	9250	9250	9250	9250	0
551	20250103	104900	66412310	9250	9250	9250	9250	0
552	20250103	104800	66412310	9250	9250	9250	9250	0
553	20250103	104700	66412310	9250	9250	9250	9250	0
554	20250103	104600	66412310	9250	9250	9250	9250	0
555	20250103	104500	66412310	9250	9250	9250	9250	0
556	20250103	104400	66412310	9250	9260	9260	9250	138
557	20250103	104300	65134710	9290	9290	9290	9290	0
558	20250103	104200	65134710	9290	9290	9290	9290	0
559	20250103	104100	65134710	9290	9290	9290	9290	0
560	20250103	104000	65134710	9290	9290	9290	9290	0
561	20250103	103900	65134710	9290	9290	9290	9290	15
562	20250103	103800	64995360	9290	9280	9290	9280	64
563	20250103	103700	64400810	9290	9290	9290	9290	0
564	20250103	103600	64400810	9290	9290	9290	9290	1
565	20250103	103500	64391520	9290	9290	9290	9290	0
566	20250103	103400	64391520	9290	9290	9290	9290	0
567	20250103	103300	64391520	9290	9290	9290	9290	0
568	20250103	103200	64391520	9290	9290	9290	9290	0
569	20250103	103100	64391520	9290	9290	9290	9290	0
570	20250103	103000	64391520	9290	9280	9290	9280	970
571	20250103	102900	55380910	9270	9270	9270	9270	0
572	20250103	102800	55380910	9270	9270	9270	9270	80
573	20250103	102700	54639310	9270	9270	9270	9270	0
574	20250103	102600	54639310	9270	9270	9270	9270	25
575	20250103	102500	54407560	9270	9270	9270	9270	0
576	20250103	102400	54407560	9270	9270	9270	9270	0
577	20250103	102300	54407560	9270	9270	9270	9270	0
578	20250103	102200	54407560	9270	9270	9270	9270	1
579	20250103	102100	54398290	9280	9280	9280	9280	0
580	20250103	102000	54398290	9280	9280	9280	9280	0
581	20250103	101900	54398290	9280	9280	9280	9280	0
582	20250103	101800	54398290	9280	9280	9280	9280	0
583	20250103	101700	54398290	9280	9270	9280	9270	313
584	20250103	101600	51493750	9270	9270	9270	9270	1
585	20250103	101500	51484480	9250	9250	9250	9250	0
586	20250103	101400	51484480	9250	9250	9250	9250	0
587	20250103	101300	51484480	9250	9280	9280	9250	22
588	20250103	101200	51280890	9280	9280	9280	9280	0
589	20250103	101100	51280890	9280	9280	9280	9280	0
590	20250103	101000	51280890	9280	9280	9280	9280	0
591	20250103	100900	51280890	9280	9280	9280	9280	1
592	20250103	100800	51271610	9280	9280	9280	9280	5
593	20250103	100700	51225210	9280	9280	9280	9280	1
594	20250103	100600	51215930	9280	9280	9280	9280	3
595	20250103	100500	51188090	9270	9270	9270	9270	0
596	20250103	100400	51188090	9270	9270	9270	9270	0
597	20250103	100300	51188090	9270	9270	9270	9270	10
598	20250103	100200	51095390	9270	9270	9270	9270	47
599	20250103	100100	50659700	9280	9270	9280	9270	148
600	20250103	100000	49286870	9270	9260	9270	9260	400
601	20250103	095900	45579180	9260	9260	9260	9260	3
602	20250103	095800	45551400	9260	9260	9260	9260	0
603	20250103	095700	45551400	9260	9250	9260	9250	100
604	20250103	095600	44626190	9230	9230	9230	9230	177
605	20250103	095500	42992480	9230	9230	9230	9230	10
606	20250103	095400	42900180	9230	9230	9230	9230	0
607	20250103	095300	42900180	9230	9230	9230	9230	3
608	20250103	095200	42872490	9200	9200	9200	9200	0
609	20250103	095100	42872490	9200	9200	9200	9200	0
610	20250103	095000	42872490	9200	9200	9200	9200	0
611	20250103	094900	42872490	9200	9210	9210	9200	163
612	20250103	094800	41372840	9200	9240	9240	9200	448
613	20250103	094700	37242360	9260	9260	9260	9260	13
614	20250103	094600	37121980	9260	9260	9260	9260	0
615	20250103	094500	37121980	9260	9260	9260	9260	24
616	20250103	094400	36899740	9270	9270	9270	9270	104
617	20250103	094300	35935660	9270	9270	9270	9270	8
618	20250103	094200	35861500	9260	9260	9260	9260	4
619	20250103	094100	35824460	9270	9250	9270	9250	150
620	20250103	094000	34436760	9250	9250	9250	9250	17
621	20250103	093900	34279510	9250	9250	9250	9250	4
622	20250103	093800	34242510	9250	9250	9250	9250	0
623	20250103	093700	34242510	9250	9250	9250	9250	0
624	20250103	093600	34242510	9250	9250	9250	9250	0
625	20250103	093500	34242510	9250	9250	9250	9250	200
626	20250103	093400	32392510	9240	9230	9240	9230	652
627	20250103	093300	26368330	9230	9230	9230	9230	3
628	20250103	093200	26340640	9230	9230	9230	9230	105
629	20250103	093100	25371490	9230	9230	9230	9230	467
630	20250103	093000	21061080	9220	9210	9220	9210	210
631	20250103	092900	19126110	9210	9210	9210	9210	2
632	20250103	092800	19107690	9210	9190	9210	9190	275
633	20250103	092700	16575800	9190	9190	9190	9190	82
634	20250103	092600	15822220	9210	9190	9210	9190	5
635	20250103	092500	15776190	9210	9210	9210	9210	103
636	20250103	092400	14827560	9210	9170	9210	9170	177
637	20250103	092300	13199360	9160	9160	9160	9160	0
638	20250103	092200	13199360	9160	9160	9160	9160	0
639	20250103	092100	13199360	9160	9160	9180	9160	32
640	20250103	092000	12906040	9140	9140	9140	9140	0
641	20250103	091900	12906040	9140	9140	9140	9140	0
642	20250103	091800	12906040	9140	9140	9140	9140	0
643	20250103	091700	12906040	9140	9140	9140	9140	0
644	20250103	091600	12906040	9140	9140	9140	9140	0
645	20250103	091500	12906040	9140	9140	9140	9140	0
646	20250103	091400	12906040	9140	9140	9140	9140	0
647	20250103	091300	12906040	9140	9140	9140	9140	0
648	20250103	091200	12906040	9140	9140	9140	9140	0
649	20250103	091100	12906040	9140	9140	9140	9140	0
650	20250103	091000	12906040	9140	9140	9140	9140	0
651	20250103	090900	12906040	9140	9140	9140	9140	0
652	20250103	090800	12906040	9140	9140	9140	9140	46
653	20250103	090700	12485600	9100	9100	9100	9100	0
654	20250103	090600	12485600	9100	9100	9100	9100	0
655	20250103	090500	12485600	9100	9100	9100	9100	770
656	20250103	090400	5478600	9100	9100	9100	9100	0
657	20250103	090300	5478600	9100	9110	9110	9100	152
658	20250103	090200	4095200	9140	9140	9140	9140	0
659	20250103	090100	4095200	9140	9140	9140	9140	0
660	20250103	090000	4095200	9140	9100	9140	9100	450