KissMeData/005680/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184600	100565790	9700	9700	9700	9700	306
3	20250116	184500	100565790	9700	9700	9700	9700	0
4	20250116	184400	100565790	9700	9700	9700	9700	0
5	20250116	184300	100565790	9700	9700	9700	9700	0
6	20250116	184200	100565790	9700	9700	9700	9700	0
7	20250116	184100	100565790	9700	9700	9700	9700	0
8	20250116	184000	100565790	9700	9700	9700	9700	0
9	20250116	183900	100565790	9700	9700	9700	9700	0
10	20250116	183800	100565790	9700	9700	9700	9700	0
11	20250116	183700	100565790	9700	9700	9700	9700	0
12	20250116	183600	100565790	9700	9700	9700	9700	0
13	20250116	183500	100565790	9700	9700	9700	9700	0
14	20250116	183400	100565790	9700	9700	9700	9700	0
15	20250116	183300	100565790	9700	9700	9700	9700	0
16	20250116	183200	100565790	9700	9700	9700	9700	0
17	20250116	183100	100565790	9700	9700	9700	9700	0
18	20250116	183000	100565790	9700	9700	9700	9700	0
19	20250116	182900	100565790	9700	9700	9700	9700	0
20	20250116	182800	100565790	9700	9700	9700	9700	0
21	20250116	182700	100565790	9700	9700	9700	9700	0
22	20250116	182600	100565790	9700	9700	9700	9700	0
23	20250116	182500	100565790	9700	9700	9700	9700	0
24	20250116	182400	100565790	9700	9700	9700	9700	0
25	20250116	182300	100565790	9700	9700	9700	9700	0
26	20250116	182200	100565790	9700	9700	9700	9700	0
27	20250116	182100	100565790	9700	9700	9700	9700	0
28	20250116	182000	100565790	9700	9700	9700	9700	0
29	20250116	181900	100565790	9700	9700	9700	9700	0
30	20250116	181800	100565790	9700	9700	9700	9700	0
31	20250116	181700	100565790	9700	9700	9700	9700	0
32	20250116	181600	100565790	9700	9700	9700	9700	306
33	20250116	181500	100565790	9700	9700	9700	9700	0
34	20250116	181400	100565790	9700	9700	9700	9700	0
35	20250116	181300	100565790	9700	9700	9700	9700	0
36	20250116	181200	100565790	9700	9700	9700	9700	0
37	20250116	181100	100565790	9700	9700	9700	9700	0
38	20250116	181000	100565790	9700	9700	9700	9700	0
39	20250116	180900	100565790	9700	9700	9700	9700	0
40	20250116	180800	100565790	9700	9700	9700	9700	0
41	20250116	180700	100565790	9700	9700	9700	9700	0
42	20250116	180600	100565790	9700	9700	9700	9700	0
43	20250116	180500	100565790	9700	9700	9700	9700	0
44	20250116	180400	100565790	9700	9700	9700	9700	0
45	20250116	180300	100565790	9700	9700	9700	9700	0
46	20250116	180200	100565790	9700	9700	9700	9700	0
47	20250116	180100	100565790	9700	9700	9700	9700	0
48	20250116	180000	100565790	9700	9700	9700	9700	0
49	20250116	175900	100565790	9700	9700	9700	9700	0
50	20250116	175800	100565790	9700	9700	9700	9700	0
51	20250116	175700	100565790	9700	9700	9700	9700	0
52	20250116	175600	100565790	9700	9700	9700	9700	0
53	20250116	175500	100565790	9700	9700	9700	9700	0
54	20250116	175400	100565790	9700	9700	9700	9700	0
55	20250116	175300	100565790	9700	9700	9700	9700	0
56	20250116	175200	100565790	9700	9700	9700	9700	0
57	20250116	175100	100565790	9700	9700	9700	9700	0
58	20250116	175000	100565790	9700	9700	9700	9700	0
59	20250116	174900	100565790	9700	9700	9700	9700	0
60	20250116	174800	100565790	9700	9700	9700	9700	0
61	20250116	174700	100565790	9700	9700	9700	9700	0
62	20250116	174600	100565790	9700	9700	9700	9700	306
63	20250116	174500	100565790	9700	9700	9700	9700	0
64	20250116	174400	100565790	9700	9700	9700	9700	0
65	20250116	174300	100565790	9700	9700	9700	9700	0
66	20250116	174200	100565790	9700	9700	9700	9700	0
67	20250116	174100	100565790	9700	9700	9700	9700	0
68	20250116	174000	100565790	9700	9700	9700	9700	0
69	20250116	173900	100565790	9700	9700	9700	9700	0
70	20250116	173800	100565790	9700	9700	9700	9700	0
71	20250116	173700	100565790	9700	9700	9700	9700	0
72	20250116	173600	100565790	9700	9700	9700	9700	0
73	20250116	173500	100565790	9700	9700	9700	9700	0
74	20250116	173400	100565790	9700	9700	9700	9700	0
75	20250116	173300	100565790	9700	9700	9700	9700	0
76	20250116	173200	100565790	9700	9700	9700	9700	0
77	20250116	173100	100565790	9700	9700	9700	9700	0
78	20250116	173000	100565790	9700	9700	9700	9700	0
79	20250116	172900	100565790	9700	9700	9700	9700	0
80	20250116	172800	100565790	9700	9700	9700	9700	0
81	20250116	172700	100565790	9700	9700	9700	9700	0
82	20250116	172600	100565790	9700	9700	9700	9700	0
83	20250116	172500	100565790	9700	9700	9700	9700	0
84	20250116	172400	100565790	9700	9700	9700	9700	0
85	20250116	172300	100565790	9700	9700	9700	9700	0
86	20250116	172200	100565790	9700	9700	9700	9700	0
87	20250116	172100	100565790	9700	9700	9700	9700	0
88	20250116	172000	100565790	9700	9700	9700	9700	0
89	20250116	171900	100565790	9700	9700	9700	9700	0
90	20250116	171800	100565790	9700	9700	9700	9700	0
91	20250116	171700	100565790	9700	9700	9700	9700	0
92	20250116	171600	100565790	9700	9700	9700	9700	306
93	20250116	171500	100565790	9700	9700	9700	9700	0
94	20250116	171400	100565790	9700	9700	9700	9700	0
95	20250116	171300	100565790	9700	9700	9700	9700	0
96	20250116	171200	100565790	9700	9700	9700	9700	0
97	20250116	171100	100565790	9700	9700	9700	9700	0
98	20250116	171000	100565790	9700	9700	9700	9700	0
99	20250116	170900	100565790	9700	9700	9700	9700	0
100	20250116	170800	100565790	9700	9700	9700	9700	0
101	20250116	170700	100565790	9700	9700	9700	9700	0
102	20250116	170600	100565790	9700	9700	9700	9700	0
103	20250116	170500	100565790	9700	9700	9700	9700	0
104	20250116	170400	100565790	9700	9700	9700	9700	0
105	20250116	170300	100565790	9700	9700	9700	9700	0
106	20250116	170200	100565790	9700	9700	9700	9700	0
107	20250116	170100	100565790	9700	9700	9700	9700	0
108	20250116	170000	100565790	9700	9700	9700	9700	0
109	20250116	165900	100565790	9700	9700	9700	9700	0
110	20250116	165800	100565790	9700	9700	9700	9700	0
111	20250116	165700	100565790	9700	9700	9700	9700	0
112	20250116	165600	100565790	9700	9700	9700	9700	0
113	20250116	165500	100565790	9700	9700	9700	9700	0
114	20250116	165400	100565790	9700	9700	9700	9700	0
115	20250116	165300	100565790	9700	9700	9700	9700	0
116	20250116	165200	100565790	9700	9700	9700	9700	0
117	20250116	165100	100565790	9700	9700	9700	9700	0
118	20250116	165000	100565790	9700	9700	9700	9700	0
119	20250116	164900	100565790	9700	9700	9700	9700	0
120	20250116	164800	100565790	9700	9700	9700	9700	0
121	20250116	164700	100565790	9700	9700	9700	9700	0
122	20250116	164600	100565790	9700	9700	9700	9700	306
123	20250116	164500	100565790	9700	9700	9700	9700	0
124	20250116	164400	100565790	9700	9700	9700	9700	0
125	20250116	164300	100565790	9700	9700	9700	9700	0
126	20250116	164200	100565790	9700	9700	9700	9700	0
127	20250116	164100	100565790	9700	9700	9700	9700	0
128	20250116	164000	100565790	9700	9700	9700	9700	0
129	20250116	163900	100565790	9700	9700	9700	9700	0
130	20250116	163800	100565790	9700	9700	9700	9700	0
131	20250116	163700	100565790	9700	9700	9700	9700	0
132	20250116	163600	100565790	9700	9700	9700	9700	0
133	20250116	163500	100565790	9700	9700	9700	9700	0
134	20250116	163400	100565790	9700	9700	9700	9700	0
135	20250116	163300	100565790	9700	9700	9700	9700	0
136	20250116	163200	100565790	9700	9700	9700	9700	0
137	20250116	163100	100565790	9700	9700	9700	9700	0
138	20250116	163000	100565790	9700	9700	9700	9700	0
139	20250116	162900	100565790	9700	9700	9700	9700	0
140	20250116	162800	100565790	9700	9700	9700	9700	0
141	20250116	162700	100565790	9700	9700	9700	9700	0
142	20250116	162600	100565790	9700	9700	9700	9700	0
143	20250116	162500	100565790	9700	9700	9700	9700	0
144	20250116	162400	100565790	9700	9700	9700	9700	0
145	20250116	162300	100565790	9700	9700	9700	9700	0
146	20250116	162200	100565790	9700	9700	9700	9700	0
147	20250116	162100	100565790	9700	9700	9700	9700	0
148	20250116	162000	100565790	9700	9700	9700	9700	0
149	20250116	161900	100565790	9700	9700	9700	9700	0
150	20250116	161800	100565790	9700	9700	9700	9700	0
151	20250116	161700	100565790	9700	9700	9700	9700	0
152	20250116	161600	100565790	9700	9700	9700	9700	306
153	20250116	161500	100565790	9700	9700	9700	9700	0
154	20250116	161400	100565790	9700	9700	9700	9700	0
155	20250116	161300	100565790	9700	9700	9700	9700	0
156	20250116	161200	100565790	9700	9700	9700	9700	0
157	20250116	161100	100565790	9700	9700	9700	9700	0
158	20250116	161000	100565790	9700	9700	9700	9700	0
159	20250116	160900	100565790	9700	9700	9700	9700	0
160	20250116	160800	100565790	9700	9700	9700	9700	0
161	20250116	160700	100565790	9700	9700	9700	9700	0
162	20250116	160600	100565790	9700	9700	9700	9700	0
163	20250116	160500	100565790	9700	9700	9700	9700	0
164	20250116	160400	100565790	9700	9700	9700	9700	0
165	20250116	160300	100565790	9700	9700	9700	9700	0
166	20250116	160200	100565790	9700	9700	9700	9700	0
167	20250116	160100	100565790	9700	9700	9700	9700	0
168	20250116	160000	100565790	9700	9700	9700	9700	0
169	20250116	155900	100565790	9700	9700	9700	9700	0
170	20250116	155800	100565790	9700	9700	9700	9700	0
171	20250116	155700	100565790	9700	9700	9700	9700	0
172	20250116	155600	100565790	9700	9700	9700	9700	0
173	20250116	155500	100565790	9700	9700	9700	9700	0
174	20250116	155400	100565790	9700	9700	9700	9700	0
175	20250116	155300	100565790	9700	9700	9700	9700	0
176	20250116	155200	100565790	9700	9700	9700	9700	0
177	20250116	155100	100565790	9700	9700	9700	9700	0
178	20250116	155000	100565790	9700	9700	9700	9700	0
179	20250116	154900	100565790	9700	9700	9700	9700	0
180	20250116	154800	100565790	9700	9700	9700	9700	0
181	20250116	154700	100565790	9700	9700	9700	9700	0
182	20250116	154600	100565790	9700	9700	9700	9700	306
183	20250116	154500	100565790	9700	9700	9700	9700	0
184	20250116	154400	100565790	9700	9700	9700	9700	0
185	20250116	154300	100565790	9700	9700	9700	9700	0
186	20250116	154200	100565790	9700	9700	9700	9700	0
187	20250116	154100	100565790	9700	9700	9700	9700	0
188	20250116	154000	100565790	9700	9700	9700	9700	0
189	20250116	153900	100565790	9700	9700	9700	9700	0
190	20250116	153800	100565790	9700	9700	9700	9700	0
191	20250116	153700	100565790	9700	9700	9700	9700	0
192	20250116	153600	100565790	9700	9700	9700	9700	0
193	20250116	153500	100565790	9700	9700	9700	9700	0
194	20250116	153400	100565790	9700	9700	9700	9700	0
195	20250116	153300	100565790	9700	9700	9700	9700	0
196	20250116	153200	100565790	9700	9700	9700	9700	0
197	20250116	153100	100565790	9700	9700	9700	9700	0
198	20250116	153000	100565790	9700	9700	9700	9700	306
199	20250116	152900	97597590	9740	9740	9740	9740	0
200	20250116	152800	97597590	9740	9740	9740	9740	0
201	20250116	152700	97597590	9740	9740	9740	9740	0
202	20250116	152600	97597590	9740	9740	9740	9740	0
203	20250116	152500	97597590	9740	9740	9740	9740	0
204	20250116	152400	97597590	9740	9740	9740	9740	0
205	20250116	152300	97597590	9740	9740	9740	9740	0
206	20250116	152200	97597590	9740	9740	9740	9740	0
207	20250116	152100	97597590	9740	9740	9740	9740	0
208	20250116	152000	97597590	9740	9740	9740	9740	0
209	20250116	151900	97597590	9740	9700	9740	9700	144
210	20250116	151800	96200180	9710	9710	9710	9710	106
211	20250116	151700	95170920	9710	9710	9710	9710	0
212	20250116	151600	95170920	9710	9710	9710	9710	0
213	20250116	151500	95170920	9710	9710	9710	9710	3
214	20250116	151400	95141790	9700	9700	9700	9700	0
215	20250116	151300	95141790	9700	9700	9700	9700	0
216	20250116	151200	95141790	9700	9700	9700	9700	0
217	20250116	151100	95141790	9700	9700	9700	9700	0
218	20250116	151000	95141790	9700	9700	9700	9700	55
219	20250116	150900	94608290	9720	9720	9720	9720	0
220	20250116	150800	94608290	9720	9720	9720	9720	0
221	20250116	150700	94608290	9720	9720	9720	9720	0
222	20250116	150600	94608290	9720	9720	9720	9720	0
223	20250116	150500	94608290	9720	9720	9720	9720	0
224	20250116	150400	94608290	9720	9720	9720	9720	0
225	20250116	150300	94608290	9720	9720	9720	9720	0
226	20250116	150200	94608290	9720	9720	9720	9720	6
227	20250116	150100	94549970	9700	9700	9700	9700	0
228	20250116	150000	94549970	9700	9700	9700	9700	40
229	20250116	145900	94161970	9700	9700	9700	9700	39
230	20250116	145800	93783670	9700	9700	9700	9700	42
231	20250116	145700	93376270	9700	9720	9720	9700	43
232	20250116	145600	92959090	9700	9700	9700	9700	40
233	20250116	145500	92571090	9700	9700	9700	9700	40
234	20250116	145400	92183090	9700	9700	9700	9700	40
235	20250116	145300	91795090	9710	9710	9710	9710	73
236	20250116	145200	91086260	9700	9700	9700	9700	40
237	20250116	145100	90698260	9700	9700	9700	9700	79
238	20250116	145000	89931960	9700	9700	9700	9700	40
239	20250116	144900	89543960	9700	9700	9700	9700	40
240	20250116	144800	89155960	9700	9700	9700	9700	46
241	20250116	144700	88709760	9670	9670	9670	9670	39
242	20250116	144600	88332630	9670	9670	9670	9670	66
243	20250116	144500	87694410	9670	9670	9670	9670	40
244	20250116	144400	87307610	9700	9700	9700	9700	14
245	20250116	144300	87171810	9660	9660	9730	9660	83
246	20250116	144200	86369750	9730	9660	9730	9660	44
247	20250116	144100	85944430	9740	9700	9740	9660	1143
248	20250116	144000	74836690	9660	9660	9660	9660	40
249	20250116	143900	74450290	9700	9700	9700	9660	48
250	20250116	143800	73986290	9660	9700	9700	9660	41
251	20250116	143700	73590190	9650	9700	9700	9650	43
252	20250116	143600	73175040	9650	9700	9700	9650	44
253	20250116	143500	72750240	9650	9650	9700	9650	84
254	20250116	143400	71939440	9660	9660	9660	9660	39
255	20250116	143300	71562700	9700	9650	9700	9650	44
256	20250116	143200	71137900	9700	9680	9700	9650	62
257	20250116	143100	70538640	9680	9650	9680	9650	44
258	20250116	143000	70113920	9660	9660	9660	9660	39
259	20250116	142900	69737180	9660	9660	9660	9660	40
260	20250116	142800	69350780	9650	9650	9650	9650	40
261	20250116	142700	68964780	9650	9650	9650	9650	79
262	20250116	142600	68202430	9650	9650	9650	9650	40
263	20250116	142500	67816430	9660	9660	9660	9660	40
264	20250116	142400	67430030	9650	9650	9650	9650	49
265	20250116	142300	66957180	9650	9650	9650	9650	837
266	20250116	142200	58880130	9650	9650	9650	9650	40
267	20250116	142100	58494130	9650	9660	9660	9650	43
268	20250116	142000	58079150	9660	9660	9660	9660	50
269	20250116	141900	57596150	9660	9660	9660	9660	73
270	20250116	141800	56890970	9660	9660	9660	9660	39
271	20250116	141700	56514230	9660	9660	9660	9660	40
272	20250116	141600	56127830	9660	9660	9660	9660	40
273	20250116	141500	55741430	9690	9660	9690	9660	45
274	20250116	141400	55306580	9670	9670	9670	9670	39
275	20250116	141300	54929450	9670	9670	9670	9670	40
276	20250116	141200	54542650	9660	9660	9660	9660	40
277	20250116	141100	54156250	9670	9660	9670	9660	79
278	20250116	141000	53392710	9700	9670	9700	9670	46
279	20250116	140900	52947710	9660	9660	9660	9660	40
280	20250116	140800	52561310	9660	9660	9660	9660	40
281	20250116	140700	52174910	9700	9660	9700	9660	106
282	20250116	140600	51148270	9660	9660	9660	9660	40
283	20250116	140500	50761870	9660	9660	9660	9660	130
284	20250116	140400	49506070	9660	9660	9660	9660	839
285	20250116	140300	41401330	9660	9660	9660	9660	80
286	20250116	140200	40628530	9670	9670	9670	9670	40
287	20250116	140100	40241730	9670	9670	9670	9670	39
288	20250116	140000	39864600	9680	9680	9680	9680	40
289	20250116	135900	39477400	9680	9680	9680	9680	40
290	20250116	135800	39090200	9680	9680	9680	9680	40
291	20250116	135700	38703000	9680	9680	9680	9680	39
292	20250116	135600	38325480	9670	9670	9670	9670	40
293	20250116	135500	37938680	9670	9670	9670	9670	79
294	20250116	135400	37174750	9670	9670	9670	9670	40
295	20250116	135300	36787950	9670	9670	9670	9670	40
296	20250116	135200	36401150	9680	9680	9680	9680	89
297	20250116	135100	35539630	9680	9680	9680	9680	45
298	20250116	135000	35104030	9690	9700	9700	9690	28
299	20250116	134900	34832450	9700	9700	9700	9700	8
300	20250116	134800	34754850	9690	9690	9690	9690	0
301	20250116	134700	34754850	9690	9690	9690	9690	0
302	20250116	134600	34754850	9690	9690	9690	9690	0
303	20250116	134500	34754850	9690	9690	9690	9690	0
304	20250116	134400	34754850	9690	9690	9690	9690	0
305	20250116	134300	34754850	9690	9690	9690	9690	0
306	20250116	134200	34754850	9690	9690	9690	9690	0
307	20250116	134100	34754850	9690	9690	9690	9690	0
308	20250116	134000	34754850	9690	9690	9690	9690	0
309	20250116	133900	34754850	9690	9690	9690	9690	0
310	20250116	133800	34754850	9690	9690	9690	9690	0
311	20250116	133700	34754850	9690	9690	9690	9690	0
312	20250116	133600	34754850	9690	9690	9690	9690	0
313	20250116	133500	34754850	9690	9690	9690	9690	0
314	20250116	133400	34754850	9690	9690	9690	9690	60
315	20250116	133300	34173450	9700	9700	9700	9700	0
316	20250116	133200	34173450	9700	9700	9700	9700	0
317	20250116	133100	34173450	9700	9700	9700	9700	11
318	20250116	133000	34066750	9710	9710	9710	9710	0
319	20250116	132900	34066750	9710	9710	9710	9710	0
320	20250116	132800	34066750	9710	9710	9710	9710	0
321	20250116	132700	34066750	9710	9710	9710	9710	47
322	20250116	132600	33610380	9710	9710	9710	9710	0
323	20250116	132500	33610380	9710	9710	9710	9710	0
324	20250116	132400	33610380	9710	9710	9710	9710	23
325	20250116	132300	33387050	9720	9720	9720	9720	0
326	20250116	132200	33387050	9720	9720	9720	9720	0
327	20250116	132100	33387050	9720	9720	9720	9720	0
328	20250116	132000	33387050	9720	9720	9720	9720	0
329	20250116	131900	33387050	9720	9720	9720	9720	0
330	20250116	131800	33387050	9720	9720	9720	9720	0
331	20250116	131700	33387050	9720	9720	9720	9720	0
332	20250116	131600	33387050	9720	9720	9720	9720	0
333	20250116	131500	33387050	9720	9720	9720	9720	0
334	20250116	131400	33387050	9720	9720	9720	9720	10
335	20250116	131300	33289850	9710	9710	9710	9710	0
336	20250116	131200	33289850	9710	9710	9710	9710	0
337	20250116	131100	33289850	9710	9710	9710	9710	0
338	20250116	131000	33289850	9710	9720	9720	9710	19
339	20250116	130900	33105230	9710	9710	9710	9710	0
340	20250116	130800	33105230	9710	9710	9710	9710	0
341	20250116	130700	33105230	9710	9710	9710	9710	0
342	20250116	130600	33105230	9710	9710	9710	9710	0
343	20250116	130500	33105230	9710	9710	9710	9710	0
344	20250116	130400	33105230	9710	9710	9710	9710	0
345	20250116	130300	33105230	9710	9710	9710	9710	0
346	20250116	130200	33105230	9710	9710	9710	9710	0
347	20250116	130100	33105230	9710	9710	9710	9710	0
348	20250116	130000	33105230	9710	9710	9710	9710	0
349	20250116	125900	33105230	9710	9710	9710	9710	0
350	20250116	125800	33105230	9710	9710	9710	9710	0
351	20250116	125700	33105230	9710	9710	9710	9710	0
352	20250116	125600	33105230	9710	9710	9710	9710	0
353	20250116	125500	33105230	9710	9710	9710	9710	0
354	20250116	125400	33105230	9710	9710	9710	9710	0
355	20250116	125300	33105230	9710	9710	9710	9710	0
356	20250116	125200	33105230	9710	9710	9710	9710	0
357	20250116	125100	33105230	9710	9710	9710	9710	0
358	20250116	125000	33105230	9710	9710	9710	9710	0
359	20250116	124900	33105230	9710	9710	9710	9710	0
360	20250116	124800	33105230	9710	9710	9710	9710	0
361	20250116	124700	33105230	9710	9710	9710	9710	0
362	20250116	124600	33105230	9710	9710	9710	9710	0
363	20250116	124500	33105230	9710	9710	9710	9710	0
364	20250116	124400	33105230	9710	9710	9710	9710	0
365	20250116	124300	33105230	9710	9710	9710	9710	0
366	20250116	124200	33105230	9710	9710	9710	9710	10
367	20250116	124100	33008130	9700	9700	9700	9700	45
368	20250116	124000	32571630	9710	9710	9710	9710	135
369	20250116	123900	31260780	9720	9720	9720	9720	0
370	20250116	123800	31260780	9720	9720	9720	9720	0
371	20250116	123700	31260780	9720	9720	9720	9720	0
372	20250116	123600	31260780	9720	9720	9720	9720	0
373	20250116	123500	31260780	9720	9720	9720	9720	0
374	20250116	123400	31260780	9720	9720	9720	9720	0
375	20250116	123300	31260780	9720	9720	9720	9720	0
376	20250116	123200	31260780	9720	9720	9720	9720	0
377	20250116	123100	31260780	9720	9720	9720	9720	0
378	20250116	123000	31260780	9720	9720	9720	9720	0
379	20250116	122900	31260780	9720	9720	9720	9720	0
380	20250116	122800	31260780	9720	9720	9720	9720	0
381	20250116	122700	31260780	9720	9720	9720	9720	0
382	20250116	122600	31260780	9720	9720	9720	9720	0
383	20250116	122500	31260780	9720	9720	9720	9720	19
384	20250116	122400	31076100	9700	9700	9700	9700	0
385	20250116	122300	31076100	9700	9700	9700	9700	0
386	20250116	122200	31076100	9700	9700	9700	9700	0
387	20250116	122100	31076100	9700	9700	9700	9700	0
388	20250116	122000	31076100	9700	9700	9700	9700	0
389	20250116	121900	31076100	9700	9700	9700	9700	0
390	20250116	121800	31076100	9700	9700	9700	9700	5
391	20250116	121700	31027600	9710	9710	9710	9710	0
392	20250116	121600	31027600	9710	9710	9710	9710	0
393	20250116	121500	31027600	9710	9710	9710	9710	0
394	20250116	121400	31027600	9710	9710	9710	9710	0
395	20250116	121300	31027600	9710	9710	9710	9710	0
396	20250116	121200	31027600	9710	9710	9710	9710	0
397	20250116	121100	31027600	9710	9710	9710	9710	0
398	20250116	121000	31027600	9710	9710	9710	9710	46
399	20250116	120900	30580940	9720	9720	9720	9720	4
400	20250116	120800	30542060	9700	9700	9700	9700	0
401	20250116	120700	30542060	9700	9700	9700	9700	0
402	20250116	120600	30542060	9700	9700	9700	9700	0
403	20250116	120500	30542060	9700	9700	9700	9700	0
404	20250116	120400	30542060	9700	9700	9700	9700	0
405	20250116	120300	30542060	9700	9700	9700	9700	0
406	20250116	120200	30542060	9700	9700	9700	9700	0
407	20250116	120100	30542060	9700	9700	9700	9700	8
408	20250116	120000	30464460	9720	9720	9720	9670	258
409	20250116	115900	27966910	9720	9720	9720	9720	0
410	20250116	115800	27966910	9720	9720	9720	9720	0
411	20250116	115700	27966910	9720	9720	9720	9720	0
412	20250116	115600	27966910	9720	9720	9720	9720	0
413	20250116	115500	27966910	9720	9720	9720	9720	27
414	20250116	115400	27704470	9720	9720	9720	9720	6
415	20250116	115300	27646150	9720	9720	9720	9720	0
416	20250116	115200	27646150	9720	9720	9720	9720	0
417	20250116	115100	27646150	9720	9720	9720	9720	0
418	20250116	115000	27646150	9720	9720	9720	9720	0
419	20250116	114900	27646150	9720	9720	9720	9720	0
420	20250116	114800	27646150	9720	9720	9720	9720	0
421	20250116	114700	27646150	9720	9720	9720	9720	0
422	20250116	114600	27646150	9720	9720	9720	9720	0
423	20250116	114500	27646150	9720	9720	9720	9720	0
424	20250116	114400	27646150	9720	9720	9720	9720	0
425	20250116	114300	27646150	9720	9720	9720	9720	0
426	20250116	114200	27646150	9720	9720	9720	9720	0
427	20250116	114100	27646150	9720	9720	9720	9720	0
428	20250116	114000	27646150	9720	9720	9720	9720	0
429	20250116	113900	27646150	9720	9720	9720	9720	5
430	20250116	113800	27597550	9750	9750	9750	9750	0
431	20250116	113700	27597550	9750	9750	9750	9750	0
432	20250116	113600	27597550	9750	9750	9750	9750	0
433	20250116	113500	27597550	9750	9750	9750	9750	0
434	20250116	113400	27597550	9750	9750	9750	9750	0
435	20250116	113300	27597550	9750	9750	9750	9750	0
436	20250116	113200	27597550	9750	9750	9750	9750	0
437	20250116	113100	27597550	9750	9750	9750	9750	0
438	20250116	113000	27597550	9750	9750	9750	9750	0
439	20250116	112900	27597550	9750	9750	9750	9750	1
440	20250116	112800	27587800	9720	9720	9720	9720	0
441	20250116	112700	27587800	9720	9740	9740	9720	506
442	20250116	112600	22668190	9740	9740	9740	9740	0
443	20250116	112500	22668190	9740	9740	9740	9740	0
444	20250116	112400	22668190	9740	9740	9740	9740	0
445	20250116	112300	22668190	9740	9740	9740	9740	0
446	20250116	112200	22668190	9740	9740	9740	9740	0
447	20250116	112100	22668190	9740	9740	9740	9740	6
448	20250116	112000	22609750	9750	9750	9750	9750	0
449	20250116	111900	22609750	9750	9750	9750	9750	0
450	20250116	111800	22609750	9750	9750	9750	9750	0
451	20250116	111700	22609750	9750	9750	9750	9750	0
452	20250116	111600	22609750	9750	9750	9750	9750	1
453	20250116	111500	22600000	9750	9750	9750	9750	0
454	20250116	111400	22600000	9750	9750	9750	9750	0
455	20250116	111300	22600000	9750	9750	9750	9750	10
456	20250116	111200	22502500	9740	9740	9740	9740	0
457	20250116	111100	22502500	9740	9740	9740	9740	0
458	20250116	111000	22502500	9740	9750	9750	9740	59
459	20250116	110900	21927710	9750	9750	9750	9750	0
460	20250116	110800	21927710	9750	9750	9750	9750	0
461	20250116	110700	21927710	9750	9750	9750	9750	0
462	20250116	110600	21927710	9750	9750	9750	9750	0
463	20250116	110500	21927710	9750	9750	9750	9750	0
464	20250116	110400	21927710	9750	9750	9750	9750	0
465	20250116	110300	21927710	9750	9750	9750	9750	0
466	20250116	110200	21927710	9750	9750	9750	9750	0
467	20250116	110100	21927710	9750	9750	9750	9750	50
468	20250116	110000	21440210	9750	9750	9750	9750	0
469	20250116	105900	21440210	9750	9750	9750	9750	0
470	20250116	105800	21440210	9750	9750	9750	9750	0
471	20250116	105700	21440210	9750	9750	9750	9750	0
472	20250116	105600	21440210	9750	9750	9750	9750	0
473	20250116	105500	21440210	9750	9750	9750	9750	0
474	20250116	105400	21440210	9750	9750	9750	9750	0
475	20250116	105300	21440210	9750	9750	9750	9750	11
476	20250116	105200	21332960	9740	9740	9740	9740	5
477	20250116	105100	21284260	9750	9760	9760	9750	4
478	20250116	105000	21245250	9770	9770	9770	9770	0
479	20250116	104900	21245250	9770	9770	9770	9770	0
480	20250116	104800	21245250	9770	9780	9780	9770	8
481	20250116	104700	21167020	9780	9780	9780	9780	15
482	20250116	104600	21020320	9780	9780	9780	9780	0
483	20250116	104500	21020320	9780	9780	9780	9780	0
484	20250116	104400	21020320	9780	9780	9780	9780	0
485	20250116	104300	21020320	9780	9780	9780	9780	0
486	20250116	104200	21020320	9780	9780	9780	9780	0
487	20250116	104100	21020320	9780	9780	9780	9780	0
488	20250116	104000	21020320	9780	9780	9780	9780	0
489	20250116	103900	21020320	9780	9780	9780	9780	0
490	20250116	103800	21020320	9780	9780	9780	9780	0
491	20250116	103700	21020320	9780	9780	9780	9780	0
492	20250116	103600	21020320	9780	9780	9780	9780	0
493	20250116	103500	21020320	9780	9780	9780	9780	0
494	20250116	103400	21020320	9780	9780	9780	9780	0
495	20250116	103300	21020320	9780	9780	9780	9780	0
496	20250116	103200	21020320	9780	9780	9780	9780	0
497	20250116	103100	21020320	9780	9780	9780	9780	0
498	20250116	103000	21020320	9780	9780	9780	9780	0
499	20250116	102900	21020320	9780	9780	9850	9780	501
500	20250116	102800	16090710	9770	9770	9770	9770	0
501	20250116	102700	16090710	9770	9770	9770	9770	0
502	20250116	102600	16090710	9770	9770	9770	9770	0
503	20250116	102500	16090710	9770	9770	9770	9770	24
504	20250116	102400	15856230	9770	9770	9770	9770	1
505	20250116	102300	15846460	9780	9780	9780	9780	0
506	20250116	102200	15846460	9780	9780	9780	9780	0
507	20250116	102100	15846460	9780	9780	9780	9780	0
508	20250116	102000	15846460	9780	9780	9780	9780	1
509	20250116	101900	15836680	9780	9780	9780	9780	0
510	20250116	101800	15836680	9780	9780	9780	9780	0
511	20250116	101700	15836680	9780	9780	9780	9780	0
512	20250116	101600	15836680	9780	9780	9780	9780	2
513	20250116	101500	15817120	9750	9750	9750	9750	0
514	20250116	101400	15817120	9750	9750	9750	9750	0
515	20250116	101300	15817120	9750	9750	9750	9750	0
516	20250116	101200	15817120	9750	9750	9750	9750	0
517	20250116	101100	15817120	9750	9750	9750	9750	11
518	20250116	101000	15709870	9790	9790	9790	9790	1
519	20250116	100900	15700080	9740	9740	9740	9740	0
520	20250116	100800	15700080	9740	9740	9740	9740	0
521	20250116	100700	15700080	9740	9750	9750	9740	8
522	20250116	100600	15622150	9750	9750	9750	9750	0
523	20250116	100500	15622150	9750	9750	9750	9750	0
524	20250116	100400	15622150	9750	9750	9750	9750	1
525	20250116	100300	15612400	9750	9750	9750	9750	7
526	20250116	100200	15544150	9750	9750	9750	9750	0
527	20250116	100100	15544150	9750	9750	9750	9750	0
528	20250116	100000	15544150	9750	9750	9750	9750	0
529	20250116	095900	15544150	9750	9750	9750	9750	0
530	20250116	095800	15544150	9750	9750	9750	9750	0
531	20250116	095700	15544150	9750	9750	9750	9750	10
532	20250116	095600	15446650	9750	9750	9750	9750	0
533	20250116	095500	15446650	9750	9750	9750	9750	17
534	20250116	095400	15280900	9750	9750	9750	9750	0
535	20250116	095300	15280900	9750	9750	9750	9750	0
536	20250116	095200	15280900	9750	9750	9750	9750	0
537	20250116	095100	15280900	9750	9750	9750	9750	0
538	20250116	095000	15280900	9750	9750	9750	9750	0
539	20250116	094900	15280900	9750	9750	9750	9750	115
540	20250116	094800	14159650	9750	9750	9750	9750	43
541	20250116	094700	13740400	9740	9740	9740	9740	0
542	20250116	094600	13740400	9740	9740	9740	9740	0
543	20250116	094500	13740400	9740	9740	9740	9740	0
544	20250116	094400	13740400	9740	9740	9740	9740	0
545	20250116	094300	13740400	9740	9740	9740	9740	0
546	20250116	094200	13740400	9740	9740	9740	9740	0
547	20250116	094100	13740400	9740	9740	9740	9740	0
548	20250116	094000	13740400	9740	9750	9750	9740	7
549	20250116	093900	13672210	9750	9750	9750	9750	0
550	20250116	093800	13672210	9750	9750	9750	9750	20
551	20250116	093700	13477210	9750	9750	9750	9750	10
552	20250116	093600	13379710	9750	9750	9750	9750	0
553	20250116	093500	13379710	9750	9750	9750	9750	0
554	20250116	093400	13379710	9750	9750	9750	9750	0
555	20250116	093300	13379710	9750	9750	9750	9750	0
556	20250116	093200	13379710	9750	9760	9760	9750	437
557	20250116	093100	9115920	9760	9760	9760	9760	0
558	20250116	093000	9115920	9760	9760	9760	9760	0
559	20250116	092900	9115920	9760	9760	9760	9760	0
560	20250116	092800	9115920	9760	9760	9760	9760	0
561	20250116	092700	9115920	9760	9760	9760	9760	0
562	20250116	092600	9115920	9760	9760	9760	9760	0
563	20250116	092500	9115920	9760	9760	9760	9760	0
564	20250116	092400	9115920	9760	9760	9760	9760	1
565	20250116	092300	9106160	9750	9750	9750	9750	1
566	20250116	092200	9096410	9860	9860	9860	9860	0
567	20250116	092100	9096410	9860	9860	9860	9860	0
568	20250116	092000	9096410	9860	9860	9860	9860	0
569	20250116	091900	9096410	9860	9860	9860	9860	0
570	20250116	091800	9096410	9860	9860	9860	9860	0
571	20250116	091700	9096410	9860	9860	9860	9860	0
572	20250116	091600	9096410	9860	9860	9860	9860	0
573	20250116	091500	9096410	9860	9860	9860	9860	0
574	20250116	091400	9096410	9860	9860	9860	9860	0
575	20250116	091300	9096410	9860	9860	9860	9860	0
576	20250116	091200	9096410	9860	9860	9860	9860	0
577	20250116	091100	9096410	9860	9860	9860	9860	0
578	20250116	091000	9096410	9860	9860	9860	9860	0
579	20250116	090900	9096410	9860	9860	9860	9860	0
580	20250116	090800	9096410	9860	9860	9860	9860	0
581	20250116	090700	9096410	9860	9860	9860	9860	0
582	20250116	090600	9096410	9860	9860	9860	9860	0
583	20250116	090500	9096410	9860	9860	9860	9860	0
584	20250116	090400	9096410	9860	9860	9860	9860	0
585	20250116	090300	9096410	9860	9860	9860	9860	20
586	20250116	090200	8899210	9860	9860	9860	9860	0
587	20250116	090100	8899210	9860	9850	9860	9850	402
588	20250116	090000	4939400	9840	9800	9840	9800	502