KissMeData/023800/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190900	44505650	5830	5830	5830	5830	584
3	20250114	190800	44505650	5830	5830	5830	5830	0
4	20250114	190700	44505650	5830	5830	5830	5830	0
5	20250114	190600	44505650	5830	5830	5830	5830	0
6	20250114	190500	44505650	5830	5830	5830	5830	0
7	20250114	190400	44505650	5830	5830	5830	5830	0
8	20250114	190300	44505650	5830	5830	5830	5830	0
9	20250114	190200	44505650	5830	5830	5830	5830	0
10	20250114	190100	44505650	5830	5830	5830	5830	0
11	20250114	190000	44505650	5830	5830	5830	5830	0
12	20250114	185900	44505650	5830	5830	5830	5830	0
13	20250114	185800	44505650	5830	5830	5830	5830	0
14	20250114	185700	44505650	5830	5830	5830	5830	0
15	20250114	185600	44505650	5830	5830	5830	5830	0
16	20250114	185500	44505650	5830	5830	5830	5830	0
17	20250114	185400	44505650	5830	5830	5830	5830	0
18	20250114	185300	44505650	5830	5830	5830	5830	0
19	20250114	185200	44505650	5830	5830	5830	5830	0
20	20250114	185100	44505650	5830	5830	5830	5830	0
21	20250114	185000	44505650	5830	5830	5830	5830	0
22	20250114	184900	44505650	5830	5830	5830	5830	0
23	20250114	184800	44505650	5830	5830	5830	5830	0
24	20250114	184700	44505650	5830	5830	5830	5830	0
25	20250114	184600	44505650	5830	5830	5830	5830	0
26	20250114	184500	44505650	5830	5830	5830	5830	0
27	20250114	184400	44505650	5830	5830	5830	5830	0
28	20250114	184300	44505650	5830	5830	5830	5830	0
29	20250114	184200	44505650	5830	5830	5830	5830	0
30	20250114	184100	44505650	5830	5830	5830	5830	0
31	20250114	184000	44505650	5830	5830	5830	5830	0
32	20250114	183900	44505650	5830	5830	5830	5830	584
33	20250114	183800	44505650	5830	5830	5830	5830	0
34	20250114	183700	44505650	5830	5830	5830	5830	0
35	20250114	183600	44505650	5830	5830	5830	5830	0
36	20250114	183500	44505650	5830	5830	5830	5830	0
37	20250114	183400	44505650	5830	5830	5830	5830	0
38	20250114	183300	44505650	5830	5830	5830	5830	0
39	20250114	183200	44505650	5830	5830	5830	5830	0
40	20250114	183100	44505650	5830	5830	5830	5830	0
41	20250114	183000	44505650	5830	5830	5830	5830	0
42	20250114	182900	44505650	5830	5830	5830	5830	0
43	20250114	182800	44505650	5830	5830	5830	5830	0
44	20250114	182700	44505650	5830	5830	5830	5830	0
45	20250114	182600	44505650	5830	5830	5830	5830	0
46	20250114	182500	44505650	5830	5830	5830	5830	0
47	20250114	182400	44505650	5830	5830	5830	5830	0
48	20250114	182300	44505650	5830	5830	5830	5830	0
49	20250114	182200	44505650	5830	5830	5830	5830	0
50	20250114	182100	44505650	5830	5830	5830	5830	0
51	20250114	182000	44505650	5830	5830	5830	5830	0
52	20250114	181900	44505650	5830	5830	5830	5830	0
53	20250114	181800	44505650	5830	5830	5830	5830	0
54	20250114	181700	44505650	5830	5830	5830	5830	0
55	20250114	181600	44505650	5830	5830	5830	5830	0
56	20250114	181500	44505650	5830	5830	5830	5830	0
57	20250114	181400	44505650	5830	5830	5830	5830	0
58	20250114	181300	44505650	5830	5830	5830	5830	0
59	20250114	181200	44505650	5830	5830	5830	5830	0
60	20250114	181100	44505650	5830	5830	5830	5830	0
61	20250114	181000	44505650	5830	5830	5830	5830	0
62	20250114	180900	44505650	5830	5830	5830	5830	584
63	20250114	180800	44505650	5830	5830	5830	5830	0
64	20250114	180700	44505650	5830	5830	5830	5830	0
65	20250114	180600	44505650	5830	5830	5830	5830	0
66	20250114	180500	44505650	5830	5830	5830	5830	0
67	20250114	180400	44505650	5830	5830	5830	5830	0
68	20250114	180300	44505650	5830	5830	5830	5830	0
69	20250114	180200	44505650	5830	5830	5830	5830	0
70	20250114	180100	44505650	5830	5830	5830	5830	0
71	20250114	180000	44505650	5830	5830	5830	5830	0
72	20250114	175900	44505650	5830	5830	5830	5830	0
73	20250114	175800	44505650	5830	5830	5830	5830	0
74	20250114	175700	44505650	5830	5830	5830	5830	0
75	20250114	175600	44505650	5830	5830	5830	5830	0
76	20250114	175500	44505650	5830	5830	5830	5830	0
77	20250114	175400	44505650	5830	5830	5830	5830	0
78	20250114	175300	44505650	5830	5830	5830	5830	0
79	20250114	175200	44505650	5830	5830	5830	5830	0
80	20250114	175100	44505650	5830	5830	5830	5830	0
81	20250114	175000	44505650	5830	5830	5830	5830	0
82	20250114	174900	44505650	5830	5830	5830	5830	0
83	20250114	174800	44505650	5830	5830	5830	5830	0
84	20250114	174700	44505650	5830	5830	5830	5830	0
85	20250114	174600	44505650	5830	5830	5830	5830	0
86	20250114	174500	44505650	5830	5830	5830	5830	0
87	20250114	174400	44505650	5830	5830	5830	5830	0
88	20250114	174300	44505650	5830	5830	5830	5830	0
89	20250114	174200	44505650	5830	5830	5830	5830	0
90	20250114	174100	44505650	5830	5830	5830	5830	0
91	20250114	174000	44505650	5830	5830	5830	5830	0
92	20250114	173900	44505650	5830	5830	5830	5830	584
93	20250114	173800	44505650	5830	5830	5830	5830	0
94	20250114	173700	44505650	5830	5830	5830	5830	0
95	20250114	173600	44505650	5830	5830	5830	5830	0
96	20250114	173500	44505650	5830	5830	5830	5830	0
97	20250114	173400	44505650	5830	5830	5830	5830	0
98	20250114	173300	44505650	5830	5830	5830	5830	0
99	20250114	173200	44505650	5830	5830	5830	5830	0
100	20250114	173100	44505650	5830	5830	5830	5830	0
101	20250114	173000	44505650	5830	5830	5830	5830	0
102	20250114	172900	44505650	5830	5830	5830	5830	0
103	20250114	172800	44505650	5830	5830	5830	5830	0
104	20250114	172700	44505650	5830	5830	5830	5830	0
105	20250114	172600	44505650	5830	5830	5830	5830	0
106	20250114	172500	44505650	5830	5830	5830	5830	0
107	20250114	172400	44505650	5830	5830	5830	5830	0
108	20250114	172300	44505650	5830	5830	5830	5830	0
109	20250114	172200	44505650	5830	5830	5830	5830	0
110	20250114	172100	44505650	5830	5830	5830	5830	0
111	20250114	172000	44505650	5830	5830	5830	5830	0
112	20250114	171900	44505650	5830	5830	5830	5830	0
113	20250114	171800	44505650	5830	5830	5830	5830	0
114	20250114	171700	44505650	5830	5830	5830	5830	0
115	20250114	171600	44505650	5830	5830	5830	5830	0
116	20250114	171500	44505650	5830	5830	5830	5830	0
117	20250114	171400	44505650	5830	5830	5830	5830	0
118	20250114	171300	44505650	5830	5830	5830	5830	0
119	20250114	171200	44505650	5830	5830	5830	5830	0
120	20250114	171100	44505650	5830	5830	5830	5830	0
121	20250114	171000	44505650	5830	5830	5830	5830	0
122	20250114	170900	44505650	5830	5830	5830	5830	584
123	20250114	170800	44505650	5830	5830	5830	5830	0
124	20250114	170700	44505650	5830	5830	5830	5830	0
125	20250114	170600	44505650	5830	5830	5830	5830	0
126	20250114	170500	44505650	5830	5830	5830	5830	0
127	20250114	170400	44505650	5830	5830	5830	5830	0
128	20250114	170300	44505650	5830	5830	5830	5830	0
129	20250114	170200	44505650	5830	5830	5830	5830	0
130	20250114	170100	44505650	5830	5830	5830	5830	0
131	20250114	170000	44505650	5830	5830	5830	5830	0
132	20250114	165900	44505650	5830	5830	5830	5830	0
133	20250114	165800	44505650	5830	5830	5830	5830	0
134	20250114	165700	44505650	5830	5830	5830	5830	0
135	20250114	165600	44505650	5830	5830	5830	5830	0
136	20250114	165500	44505650	5830	5830	5830	5830	0
137	20250114	165400	44505650	5830	5830	5830	5830	0
138	20250114	165300	44505650	5830	5830	5830	5830	0
139	20250114	165200	44505650	5830	5830	5830	5830	0
140	20250114	165100	44505650	5830	5830	5830	5830	0
141	20250114	165000	44505650	5830	5830	5830	5830	0
142	20250114	164900	44505650	5830	5830	5830	5830	0
143	20250114	164800	44505650	5830	5830	5830	5830	0
144	20250114	164700	44505650	5830	5830	5830	5830	0
145	20250114	164600	44505650	5830	5830	5830	5830	0
146	20250114	164500	44505650	5830	5830	5830	5830	0
147	20250114	164400	44505650	5830	5830	5830	5830	0
148	20250114	164300	44505650	5830	5830	5830	5830	0
149	20250114	164200	44505650	5830	5830	5830	5830	0
150	20250114	164100	44505650	5830	5830	5830	5830	0
151	20250114	164000	44505650	5830	5830	5830	5830	0
152	20250114	163900	44505650	5830	5830	5830	5830	584
153	20250114	163800	44505650	5830	5830	5830	5830	0
154	20250114	163700	44505650	5830	5830	5830	5830	0
155	20250114	163600	44505650	5830	5830	5830	5830	0
156	20250114	163500	44505650	5830	5830	5830	5830	0
157	20250114	163400	44505650	5830	5830	5830	5830	0
158	20250114	163300	44505650	5830	5830	5830	5830	0
159	20250114	163200	44505650	5830	5830	5830	5830	0
160	20250114	163100	44505650	5830	5830	5830	5830	0
161	20250114	163000	44505650	5830	5830	5830	5830	0
162	20250114	162900	44505650	5830	5830	5830	5830	0
163	20250114	162800	44505650	5830	5830	5830	5830	0
164	20250114	162700	44505650	5830	5830	5830	5830	0
165	20250114	162600	44505650	5830	5830	5830	5830	0
166	20250114	162500	44505650	5830	5830	5830	5830	0
167	20250114	162400	44505650	5830	5830	5830	5830	0
168	20250114	162300	44505650	5830	5830	5830	5830	0
169	20250114	162200	44505650	5830	5830	5830	5830	0
170	20250114	162100	44505650	5830	5830	5830	5830	0
171	20250114	162000	44505650	5830	5830	5830	5830	0
172	20250114	161900	44505650	5830	5830	5830	5830	0
173	20250114	161800	44505650	5830	5830	5830	5830	0
174	20250114	161700	44505650	5830	5830	5830	5830	0
175	20250114	161600	44505650	5830	5830	5830	5830	0
176	20250114	161500	44505650	5830	5830	5830	5830	0
177	20250114	161400	44505650	5830	5830	5830	5830	0
178	20250114	161300	44505650	5830	5830	5830	5830	0
179	20250114	161200	44505650	5830	5830	5830	5830	0
180	20250114	161100	44505650	5830	5830	5830	5830	0
181	20250114	161000	44505650	5830	5830	5830	5830	0
182	20250114	160900	44505650	5830	5830	5830	5830	584
183	20250114	160800	44505650	5830	5830	5830	5830	0
184	20250114	160700	44505650	5830	5830	5830	5830	0
185	20250114	160600	44505650	5830	5830	5830	5830	0
186	20250114	160500	44505650	5830	5830	5830	5830	0
187	20250114	160400	44505650	5830	5830	5830	5830	0
188	20250114	160300	44505650	5830	5830	5830	5830	0
189	20250114	160200	44505650	5830	5830	5830	5830	0
190	20250114	160100	44505650	5830	5830	5830	5830	0
191	20250114	160000	44505650	5830	5830	5830	5830	0
192	20250114	155900	44505650	5830	5830	5830	5830	0
193	20250114	155800	44505650	5830	5830	5830	5830	0
194	20250114	155700	44505650	5830	5830	5830	5830	0
195	20250114	155600	44505650	5830	5830	5830	5830	0
196	20250114	155500	44505650	5830	5830	5830	5830	0
197	20250114	155400	44505650	5830	5830	5830	5830	0
198	20250114	155300	44505650	5830	5830	5830	5830	0
199	20250114	155200	44505650	5830	5830	5830	5830	0
200	20250114	155100	44505650	5830	5830	5830	5830	0
201	20250114	155000	44505650	5830	5830	5830	5830	0
202	20250114	154900	44505650	5830	5830	5830	5830	0
203	20250114	154800	44505650	5830	5830	5830	5830	0
204	20250114	154700	44505650	5830	5830	5830	5830	0
205	20250114	154600	44505650	5830	5830	5830	5830	0
206	20250114	154500	44505650	5830	5830	5830	5830	0
207	20250114	154400	44505650	5830	5830	5830	5830	0
208	20250114	154300	44505650	5830	5830	5830	5830	0
209	20250114	154200	44505650	5830	5830	5830	5830	0
210	20250114	154100	44505650	5830	5830	5830	5830	0
211	20250114	154000	44505650	5830	5830	5830	5830	0
212	20250114	153900	44505650	5830	5830	5830	5830	584
213	20250114	153800	44505650	5830	5830	5830	5830	0
214	20250114	153700	44505650	5830	5830	5830	5830	0
215	20250114	153600	44505650	5830	5830	5830	5830	0
216	20250114	153500	44505650	5830	5830	5830	5830	0
217	20250114	153400	44505650	5830	5830	5830	5830	0
218	20250114	153300	44505650	5830	5830	5830	5830	0
219	20250114	153200	44505650	5830	5830	5830	5830	0
220	20250114	153100	44505650	5830	5830	5830	5830	0
221	20250114	153000	44505650	5830	5830	5830	5830	584
222	20250114	152900	41100930	5820	5820	5820	5820	0
223	20250114	152800	41100930	5820	5820	5820	5820	0
224	20250114	152700	41100930	5820	5820	5820	5820	0
225	20250114	152600	41100930	5820	5820	5820	5820	0
226	20250114	152500	41100930	5820	5820	5820	5820	0
227	20250114	152400	41100930	5820	5820	5820	5820	0
228	20250114	152300	41100930	5820	5820	5820	5820	0
229	20250114	152200	41100930	5820	5820	5820	5820	0
230	20250114	152100	41100930	5820	5820	5820	5820	0
231	20250114	152000	41100930	5820	5820	5820	5820	0
232	20250114	151900	41100930	5820	5800	5820	5800	4
233	20250114	151800	41077690	5820	5820	5820	5820	20
234	20250114	151700	40961290	5820	5820	5820	5820	0
235	20250114	151600	40961290	5820	5800	5820	5800	30
236	20250114	151500	40787190	5820	5820	5820	5820	0
237	20250114	151400	40787190	5820	5820	5820	5820	0
238	20250114	151300	40787190	5820	5820	5820	5820	0
239	20250114	151200	40787190	5820	5800	5820	5800	7
240	20250114	151100	40746490	5820	5820	5820	5820	181
241	20250114	151000	39693070	5820	5820	5820	5820	0
242	20250114	150900	39693070	5820	5820	5820	5820	0
243	20250114	150800	39693070	5820	5820	5820	5820	0
244	20250114	150700	39693070	5820	5820	5820	5820	0
245	20250114	150600	39693070	5820	5820	5820	5820	0
246	20250114	150500	39693070	5820	5820	5820	5820	0
247	20250114	150400	39693070	5820	5820	5820	5820	4
248	20250114	150300	39669790	5810	5810	5810	5810	0
249	20250114	150200	39669790	5810	5810	5810	5810	0
250	20250114	150100	39669790	5810	5810	5810	5810	10
251	20250114	150000	39611690	5810	5810	5810	5810	0
252	20250114	145900	39611690	5810	5810	5810	5810	0
253	20250114	145800	39611690	5810	5810	5810	5810	0
254	20250114	145700	39611690	5810	5810	5810	5810	2
255	20250114	145600	39600070	5810	5810	5810	5810	200
256	20250114	145500	38438070	5810	5810	5810	5810	2
257	20250114	145400	38426450	5800	5800	5800	5800	0
258	20250114	145300	38426450	5800	5800	5800	5800	0
259	20250114	145200	38426450	5800	5800	5800	5800	140
260	20250114	145100	37614450	5820	5820	5820	5820	0
261	20250114	145000	37614450	5820	5820	5820	5820	0
262	20250114	144900	37614450	5820	5820	5820	5820	0
263	20250114	144800	37614450	5820	5820	5820	5820	10
264	20250114	144700	37556250	5820	5820	5820	5820	0
265	20250114	144600	37556250	5820	5820	5820	5820	0
266	20250114	144500	37556250	5820	5810	5820	5810	25
267	20250114	144400	37410990	5810	5810	5810	5810	417
268	20250114	144300	34988220	5810	5810	5810	5810	0
269	20250114	144200	34988220	5810	5810	5810	5810	0
270	20250114	144100	34988220	5810	5810	5810	5810	0
271	20250114	144000	34988220	5810	5810	5810	5810	0
272	20250114	143900	34988220	5810	5810	5810	5810	0
273	20250114	143800	34988220	5810	5810	5810	5810	0
274	20250114	143700	34988220	5810	5810	5810	5810	0
275	20250114	143600	34988220	5810	5810	5810	5810	0
276	20250114	143500	34988220	5810	5810	5810	5810	0
277	20250114	143400	34988220	5810	5810	5810	5810	96
278	20250114	143300	34430460	5800	5800	5800	5800	0
279	20250114	143200	34430460	5800	5800	5800	5800	0
280	20250114	143100	34430460	5800	5800	5800	5800	0
281	20250114	143000	34430460	5800	5800	5800	5800	0
282	20250114	142900	34430460	5800	5800	5800	5800	0
283	20250114	142800	34430460	5800	5800	5800	5800	0
284	20250114	142700	34430460	5800	5800	5800	5800	0
285	20250114	142600	34430460	5800	5800	5800	5800	40
286	20250114	142500	34198460	5810	5810	5810	5810	0
287	20250114	142400	34198460	5810	5810	5810	5810	0
288	20250114	142300	34198460	5810	5810	5810	5810	0
289	20250114	142200	34198460	5810	5810	5810	5810	0
290	20250114	142100	34198460	5810	5810	5810	5810	0
291	20250114	142000	34198460	5810	5810	5810	5810	0
292	20250114	141900	34198460	5810	5810	5810	5810	0
293	20250114	141800	34198460	5810	5810	5810	5810	0
294	20250114	141700	34198460	5810	5810	5810	5810	0
295	20250114	141600	34198460	5810	5810	5810	5810	0
296	20250114	141500	34198460	5810	5810	5810	5810	15
297	20250114	141400	34111310	5810	5810	5810	5810	0
298	20250114	141300	34111310	5810	5810	5810	5810	0
299	20250114	141200	34111310	5810	5810	5810	5810	10
300	20250114	141100	34053210	5810	5810	5810	5810	0
301	20250114	141000	34053210	5810	5810	5810	5810	110
302	20250114	140900	33414110	5810	5810	5810	5810	60
303	20250114	140800	33065510	5810	5810	5810	5810	0
304	20250114	140700	33065510	5810	5810	5810	5810	0
305	20250114	140600	33065510	5810	5810	5810	5810	0
306	20250114	140500	33065510	5810	5790	5810	5790	695
307	20250114	140400	29037560	5810	5810	5810	5810	0
308	20250114	140300	29037560	5810	5810	5810	5810	0
309	20250114	140200	29037560	5810	5810	5810	5810	0
310	20250114	140100	29037560	5810	5810	5810	5810	2
311	20250114	140000	29025940	5820	5820	5820	5820	0
312	20250114	135900	29025940	5820	5820	5820	5820	0
313	20250114	135800	29025940	5820	5820	5820	5820	0
314	20250114	135700	29025940	5820	5820	5820	5820	0
315	20250114	135600	29025940	5820	5820	5820	5820	0
316	20250114	135500	29025940	5820	5820	5820	5820	0
317	20250114	135400	29025940	5820	5820	5820	5820	0
318	20250114	135300	29025940	5820	5820	5820	5820	0
319	20250114	135200	29025940	5820	5820	5820	5820	0
320	20250114	135100	29025940	5820	5820	5820	5820	0
321	20250114	135000	29025940	5820	5820	5820	5820	0
322	20250114	134900	29025940	5820	5820	5820	5820	0
323	20250114	134800	29025940	5820	5820	5820	5820	0
324	20250114	134700	29025940	5820	5820	5820	5820	0
325	20250114	134600	29025940	5820	5820	5820	5820	0
326	20250114	134500	29025940	5820	5820	5820	5820	0
327	20250114	134400	29025940	5820	5820	5820	5820	0
328	20250114	134300	29025940	5820	5820	5820	5820	0
329	20250114	134200	29025940	5820	5820	5820	5820	0
330	20250114	134100	29025940	5820	5820	5820	5820	1
331	20250114	134000	29020120	5800	5800	5800	5800	5
332	20250114	133900	28991120	5820	5820	5820	5820	0
333	20250114	133800	28991120	5820	5820	5820	5820	0
334	20250114	133700	28991120	5820	5820	5820	5820	0
335	20250114	133600	28991120	5820	5820	5820	5820	0
336	20250114	133500	28991120	5820	5820	5820	5820	0
337	20250114	133400	28991120	5820	5820	5820	5820	1
338	20250114	133300	28985300	5820	5820	5820	5820	0
339	20250114	133200	28985300	5820	5820	5820	5820	0
340	20250114	133100	28985300	5820	5820	5820	5820	0
341	20250114	133000	28985300	5820	5820	5820	5820	0
342	20250114	132900	28985300	5820	5820	5820	5820	0
343	20250114	132800	28985300	5820	5820	5820	5820	0
344	20250114	132700	28985300	5820	5820	5820	5820	0
345	20250114	132600	28985300	5820	5820	5820	5820	0
346	20250114	132500	28985300	5820	5820	5820	5820	0
347	20250114	132400	28985300	5820	5820	5820	5820	0
348	20250114	132300	28985300	5820	5820	5820	5820	0
349	20250114	132200	28985300	5820	5820	5820	5820	0
350	20250114	132100	28985300	5820	5820	5820	5820	0
351	20250114	132000	28985300	5820	5820	5820	5820	0
352	20250114	131900	28985300	5820	5820	5820	5820	0
353	20250114	131800	28985300	5820	5820	5820	5820	0
354	20250114	131700	28985300	5820	5820	5820	5820	0
355	20250114	131600	28985300	5820	5820	5820	5820	0
356	20250114	131500	28985300	5820	5820	5820	5820	0
357	20250114	131400	28985300	5820	5820	5820	5820	0
358	20250114	131300	28985300	5820	5820	5820	5820	0
359	20250114	131200	28985300	5820	5820	5820	5820	0
360	20250114	131100	28985300	5820	5820	5820	5820	0
361	20250114	131000	28985300	5820	5820	5820	5820	0
362	20250114	130900	28985300	5820	5820	5820	5820	0
363	20250114	130800	28985300	5820	5820	5820	5820	0
364	20250114	130700	28985300	5820	5820	5820	5820	0
365	20250114	130600	28985300	5820	5820	5820	5820	0
366	20250114	130500	28985300	5820	5820	5820	5820	0
367	20250114	130400	28985300	5820	5800	5820	5800	5
368	20250114	130300	28956280	5790	5790	5790	5790	526
369	20250114	130200	25910740	5800	5800	5800	5800	0
370	20250114	130100	25910740	5800	5800	5800	5800	0
371	20250114	130000	25910740	5800	5800	5800	5800	0
372	20250114	125900	25910740	5800	5800	5800	5800	0
373	20250114	125800	25910740	5800	5800	5800	5800	0
374	20250114	125700	25910740	5800	5800	5800	5800	0
375	20250114	125600	25910740	5800	5800	5800	5800	0
376	20250114	125500	25910740	5800	5800	5800	5800	0
377	20250114	125400	25910740	5800	5800	5800	5800	0
378	20250114	125300	25910740	5800	5800	5800	5800	0
379	20250114	125200	25910740	5800	5800	5800	5800	0
380	20250114	125100	25910740	5800	5800	5800	5800	0
381	20250114	125000	25910740	5800	5800	5800	5800	69
382	20250114	124900	25510540	5810	5810	5810	5810	0
383	20250114	124800	25510540	5810	5810	5810	5810	1
384	20250114	124700	25504730	5780	5780	5780	5780	169
385	20250114	124600	24527910	5780	5780	5780	5780	0
386	20250114	124500	24527910	5780	5780	5780	5780	0
387	20250114	124400	24527910	5780	5780	5780	5780	0
388	20250114	124300	24527910	5780	5780	5780	5780	0
389	20250114	124200	24527910	5780	5800	5800	5780	200
390	20250114	124100	23371650	5810	5810	5810	5810	0
391	20250114	124000	23371650	5810	5810	5810	5810	0
392	20250114	123900	23371650	5810	5810	5810	5810	0
393	20250114	123800	23371650	5810	5810	5810	5810	0
394	20250114	123700	23371650	5810	5810	5810	5810	0
395	20250114	123600	23371650	5810	5810	5810	5810	0
396	20250114	123500	23371650	5810	5810	5810	5810	0
397	20250114	123400	23371650	5810	5810	5810	5810	0
398	20250114	123300	23371650	5810	5810	5810	5810	0
399	20250114	123200	23371650	5810	5810	5810	5810	0
400	20250114	123100	23371650	5810	5810	5810	5810	1000
401	20250114	123000	17561650	5810	5810	5810	5810	0
402	20250114	122900	17561650	5810	5810	5810	5810	0
403	20250114	122800	17561650	5810	5810	5810	5810	0
404	20250114	122700	17561650	5810	5810	5810	5810	0
405	20250114	122600	17561650	5810	5810	5810	5810	0
406	20250114	122500	17561650	5810	5810	5810	5810	0
407	20250114	122400	17561650	5810	5810	5810	5810	0
408	20250114	122300	17561650	5810	5810	5810	5810	0
409	20250114	122200	17561650	5810	5810	5810	5810	0
410	20250114	122100	17561650	5810	5810	5810	5810	0
411	20250114	122000	17561650	5810	5810	5810	5810	0
412	20250114	121900	17561650	5810	5810	5810	5810	0
413	20250114	121800	17561650	5810	5810	5810	5810	545
414	20250114	121700	14395200	5810	5810	5810	5810	0
415	20250114	121600	14395200	5810	5810	5810	5810	0
416	20250114	121500	14395200	5810	5810	5810	5810	0
417	20250114	121400	14395200	5810	5790	5810	5780	301
418	20250114	121300	12654190	5790	5800	5800	5790	157
419	20250114	121200	11743810	5800	5800	5800	5800	1
420	20250114	121100	11738010	5790	5790	5790	5790	0
421	20250114	121000	11738010	5790	5790	5790	5790	0
422	20250114	120900	11738010	5790	5790	5790	5790	0
423	20250114	120800	11738010	5790	5790	5790	5790	0
424	20250114	120700	11738010	5790	5790	5790	5790	0
425	20250114	120600	11738010	5790	5790	5790	5790	0
426	20250114	120500	11738010	5790	5790	5790	5790	0
427	20250114	120400	11738010	5790	5790	5790	5790	0
428	20250114	120300	11738010	5790	5790	5790	5790	0
429	20250114	120200	11738010	5790	5790	5790	5790	10
430	20250114	120100	11680110	5800	5800	5800	5800	0
431	20250114	120000	11680110	5800	5800	5800	5800	0
432	20250114	115900	11680110	5800	5800	5800	5800	0
433	20250114	115800	11680110	5800	5800	5800	5800	0
434	20250114	115700	11680110	5800	5800	5800	5800	0
435	20250114	115600	11680110	5800	5800	5800	5800	0
436	20250114	115500	11680110	5800	5800	5800	5800	1
437	20250114	115400	11674310	5790	5790	5790	5790	0
438	20250114	115300	11674310	5790	5790	5790	5790	0
439	20250114	115200	11674310	5790	5790	5790	5790	0
440	20250114	115100	11674310	5790	5790	5790	5790	0
441	20250114	115000	11674310	5790	5790	5790	5790	0
442	20250114	114900	11674310	5790	5790	5790	5790	0
443	20250114	114800	11674310	5790	5790	5790	5790	0
444	20250114	114700	11674310	5790	5790	5790	5790	6
445	20250114	114600	11639570	5800	5800	5800	5800	0
446	20250114	114500	11639570	5800	5800	5800	5800	0
447	20250114	114400	11639570	5800	5800	5800	5800	0
448	20250114	114300	11639570	5800	5800	5800	5800	0
449	20250114	114200	11639570	5800	5800	5800	5800	0
450	20250114	114100	11639570	5800	5800	5800	5800	0
451	20250114	114000	11639570	5800	5800	5800	5800	0
452	20250114	113900	11639570	5800	5800	5800	5800	20
453	20250114	113800	11523570	5800	5800	5800	5800	0
454	20250114	113700	11523570	5800	5800	5800	5800	0
455	20250114	113600	11523570	5800	5800	5800	5800	0
456	20250114	113500	11523570	5800	5800	5800	5800	0
457	20250114	113400	11523570	5800	5800	5800	5800	0
458	20250114	113300	11523570	5800	5800	5800	5800	4
459	20250114	113200	11500370	5800	5800	5800	5800	0
460	20250114	113100	11500370	5800	5800	5800	5800	0
461	20250114	113000	11500370	5800	5800	5800	5800	0
462	20250114	112900	11500370	5800	5800	5800	5800	0
463	20250114	112800	11500370	5800	5800	5800	5800	5
464	20250114	112700	11471370	5800	5800	5800	5800	0
465	20250114	112600	11471370	5800	5800	5800	5800	2
466	20250114	112500	11459770	5810	5810	5810	5810	0
467	20250114	112400	11459770	5810	5810	5810	5810	0
468	20250114	112300	11459770	5810	5810	5810	5810	0
469	20250114	112200	11459770	5810	5800	5810	5800	7
470	20250114	112100	11419160	5810	5810	5810	5810	0
471	20250114	112000	11419160	5810	5810	5810	5810	0
472	20250114	111900	11419160	5810	5810	5810	5810	0
473	20250114	111800	11419160	5810	5810	5810	5810	0
474	20250114	111700	11419160	5810	5810	5810	5810	0
475	20250114	111600	11419160	5810	5810	5810	5810	0
476	20250114	111500	11419160	5810	5810	5810	5810	0
477	20250114	111400	11419160	5810	5810	5810	5810	0
478	20250114	111300	11419160	5810	5810	5810	5810	0
479	20250114	111200	11419160	5810	5810	5810	5810	0
480	20250114	111100	11419160	5810	5810	5810	5810	0
481	20250114	111000	11419160	5810	5810	5810	5810	0
482	20250114	110900	11419160	5810	5810	5810	5810	0
483	20250114	110800	11419160	5810	5810	5810	5810	1
484	20250114	110700	11413350	5800	5800	5800	5800	0
485	20250114	110600	11413350	5800	5800	5800	5800	50
486	20250114	110500	11123350	5800	5800	5800	5800	0
487	20250114	110400	11123350	5800	5800	5800	5800	0
488	20250114	110300	11123350	5800	5800	5800	5800	0
489	20250114	110200	11123350	5800	5800	5800	5800	150
490	20250114	110100	10253350	5800	5800	5800	5800	0
491	20250114	110000	10253350	5800	5800	5800	5800	0
492	20250114	105900	10253350	5800	5800	5800	5800	0
493	20250114	105800	10253350	5800	5800	5800	5800	0
494	20250114	105700	10253350	5800	5800	5800	5800	0
495	20250114	105600	10253350	5800	5800	5800	5800	0
496	20250114	105500	10253350	5800	5800	5800	5800	150
497	20250114	105400	9383350	5800	5800	5800	5800	71
498	20250114	105300	8971550	5800	5800	5800	5800	0
499	20250114	105200	8971550	5800	5800	5800	5800	13
500	20250114	105100	8896150	5800	5800	5800	5800	6
501	20250114	105000	8861350	5810	5810	5810	5810	50
502	20250114	104900	8570850	5810	5810	5810	5810	0
503	20250114	104800	8570850	5810	5810	5810	5810	10
504	20250114	104700	8512750	5810	5810	5810	5810	0
505	20250114	104600	8512750	5810	5810	5810	5810	0
506	20250114	104500	8512750	5810	5810	5810	5810	0
507	20250114	104400	8512750	5810	5810	5810	5810	0
508	20250114	104300	8512750	5810	5810	5810	5810	1
509	20250114	104200	8506940	5800	5800	5800	5800	0
510	20250114	104100	8506940	5800	5800	5800	5800	750
511	20250114	104000	4156940	5800	5800	5800	5800	0
512	20250114	103900	4156940	5800	5800	5800	5800	2
513	20250114	103800	4145340	5800	5800	5800	5800	0
514	20250114	103700	4145340	5800	5800	5800	5800	0
515	20250114	103600	4145340	5800	5800	5800	5800	5
516	20250114	103500	4116340	5810	5810	5810	5810	0
517	20250114	103400	4116340	5810	5810	5810	5810	0
518	20250114	103300	4116340	5810	5810	5810	5810	0
519	20250114	103200	4116340	5810	5810	5810	5810	0
520	20250114	103100	4116340	5810	5810	5810	5810	0
521	20250114	103000	4116340	5810	5810	5810	5810	0
522	20250114	102900	4116340	5810	5810	5810	5810	0
523	20250114	102800	4116340	5810	5810	5810	5810	0
524	20250114	102700	4116340	5810	5810	5810	5810	0
525	20250114	102600	4116340	5810	5810	5810	5810	0
526	20250114	102500	4116340	5810	5810	5810	5810	0
527	20250114	102400	4116340	5810	5810	5810	5810	90
528	20250114	102300	3593440	5810	5810	5810	5810	0
529	20250114	102200	3593440	5810	5810	5810	5810	0
530	20250114	102100	3593440	5810	5810	5810	5810	0
531	20250114	102000	3593440	5810	5810	5810	5810	0
532	20250114	101900	3593440	5810	5810	5810	5810	0
533	20250114	101800	3593440	5810	5810	5810	5810	0
534	20250114	101700	3593440	5810	5810	5810	5810	0
535	20250114	101600	3593440	5810	5810	5810	5810	0
536	20250114	101500	3593440	5810	5810	5810	5810	0
537	20250114	101400	3593440	5810	5810	5810	5810	1
538	20250114	101300	3587630	5810	5810	5810	5810	0
539	20250114	101200	3587630	5810	5810	5810	5810	0
540	20250114	101100	3587630	5810	5810	5810	5810	0
541	20250114	101000	3587630	5810	5810	5810	5810	0
542	20250114	100900	3587630	5810	5810	5810	5810	0
543	20250114	100800	3587630	5810	5810	5810	5810	0
544	20250114	100700	3587630	5810	5810	5810	5810	0
545	20250114	100600	3587630	5810	5810	5810	5810	0
546	20250114	100500	3587630	5810	5810	5810	5810	0
547	20250114	100400	3587630	5810	5810	5810	5810	86
548	20250114	100300	3087970	5800	5800	5800	5800	1
549	20250114	100200	3082170	5800	5810	5810	5800	181
550	20250114	100100	2031350	5810	5810	5810	5810	0
551	20250114	100000	2031350	5810	5810	5810	5810	0
552	20250114	095900	2031350	5810	5810	5810	5810	0
553	20250114	095800	2031350	5810	5810	5810	5810	0
554	20250114	095700	2031350	5810	5810	5810	5810	2
555	20250114	095600	2019730	5800	5800	5800	5800	0
556	20250114	095500	2019730	5800	5800	5800	5800	0
557	20250114	095400	2019730	5800	5800	5800	5800	0
558	20250114	095300	2019730	5800	5800	5800	5800	0
559	20250114	095200	2019730	5800	5800	5800	5800	0
560	20250114	095100	2019730	5800	5800	5800	5800	0
561	20250114	095000	2019730	5800	5800	5800	5800	0
562	20250114	094900	2019730	5800	5800	5800	5800	0
563	20250114	094800	2019730	5800	5800	5800	5800	0
564	20250114	094700	2019730	5800	5800	5800	5800	56
565	20250114	094600	1694930	5830	5830	5830	5830	0
566	20250114	094500	1694930	5830	5830	5830	5830	0
567	20250114	094400	1694930	5830	5830	5830	5830	0
568	20250114	094300	1694930	5830	5830	5830	5830	1
569	20250114	094200	1689100	5800	5800	5800	5800	0
570	20250114	094100	1689100	5800	5800	5800	5800	0
571	20250114	094000	1689100	5800	5800	5800	5800	0
572	20250114	093900	1689100	5800	5800	5800	5800	0
573	20250114	093800	1689100	5800	5800	5800	5800	0
574	20250114	093700	1689100	5800	5800	5800	5800	0
575	20250114	093600	1689100	5800	5800	5800	5800	0
576	20250114	093500	1689100	5800	5800	5800	5800	4
577	20250114	093400	1665900	5830	5830	5830	5830	1
578	20250114	093300	1660070	5820	5820	5820	5820	0
579	20250114	093200	1660070	5820	5820	5820	5820	0
580	20250114	093100	1660070	5820	5820	5820	5820	0
581	20250114	093000	1660070	5820	5820	5820	5820	1
582	20250114	092900	1654250	5830	5830	5830	5830	0
583	20250114	092800	1654250	5830	5830	5830	5830	0
584	20250114	092700	1654250	5830	5830	5830	5830	0
585	20250114	092600	1654250	5830	5810	5830	5810	40
586	20250114	092500	1421250	5810	5810	5810	5810	20
587	20250114	092400	1305050	5810	5810	5810	5810	0
588	20250114	092300	1305050	5810	5810	5810	5810	0
589	20250114	092200	1305050	5810	5810	5810	5810	0
590	20250114	092100	1305050	5810	5810	5810	5810	0
591	20250114	092000	1305050	5810	5810	5810	5810	0
592	20250114	091900	1305050	5810	5810	5810	5810	0
593	20250114	091800	1305050	5810	5810	5810	5810	0
594	20250114	091700	1305050	5810	5810	5810	5810	0
595	20250114	091600	1305050	5810	5810	5810	5810	0
596	20250114	091500	1305050	5810	5810	5810	5810	2
597	20250114	091400	1293430	5830	5830	5830	5830	0
598	20250114	091300	1293430	5830	5830	5830	5830	0
599	20250114	091200	1293430	5830	5830	5830	5830	0
600	20250114	091100	1293430	5830	5830	5830	5830	0
601	20250114	091000	1293430	5830	5830	5830	5830	1
602	20250114	090900	1287600	5800	5800	5800	5800	0
603	20250114	090800	1287600	5800	5800	5800	5800	0
604	20250114	090700	1287600	5800	5800	5800	5800	0
605	20250114	090600	1287600	5800	5800	5800	5800	0
606	20250114	090500	1287600	5800	5800	5800	5800	42
607	20250114	090400	1044000	5800	5800	5800	5800	0
608	20250114	090300	1044000	5800	5800	5800	5800	0
609	20250114	090200	1044000	5800	5800	5800	5800	0
610	20250114	090100	1044000	5800	5800	5800	5800	0
611	20250114	090000	1044000	5800	5800	5800	5800	180