KissMeData/042520/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	192700	70975590	9060	9060	9060	9060	400
3	20250103	192600	70975590	9060	9060	9060	9060	0
4	20250103	192500	70975590	9060	9060	9060	9060	0
5	20250103	192400	70975590	9060	9060	9060	9060	0
6	20250103	192300	70975590	9060	9060	9060	9060	0
7	20250103	192200	70975590	9060	9060	9060	9060	0
8	20250103	192100	70975590	9060	9060	9060	9060	0
9	20250103	192000	70975590	9060	9060	9060	9060	0
10	20250103	191900	70975590	9060	9060	9060	9060	0
11	20250103	191800	70975590	9060	9060	9060	9060	0
12	20250103	191700	70975590	9060	9060	9060	9060	0
13	20250103	191600	70975590	9060	9060	9060	9060	0
14	20250103	191500	70975590	9060	9060	9060	9060	0
15	20250103	191400	70975590	9060	9060	9060	9060	0
16	20250103	191300	70975590	9060	9060	9060	9060	0
17	20250103	191200	70975590	9060	9060	9060	9060	0
18	20250103	191100	70975590	9060	9060	9060	9060	0
19	20250103	191000	70975590	9060	9060	9060	9060	0
20	20250103	190900	70975590	9060	9060	9060	9060	0
21	20250103	190800	70975590	9060	9060	9060	9060	0
22	20250103	190700	70975590	9060	9060	9060	9060	0
23	20250103	190600	70975590	9060	9060	9060	9060	0
24	20250103	190500	70975590	9060	9060	9060	9060	0
25	20250103	190400	70975590	9060	9060	9060	9060	0
26	20250103	190300	70975590	9060	9060	9060	9060	0
27	20250103	190200	70975590	9060	9060	9060	9060	0
28	20250103	190100	70975590	9060	9060	9060	9060	0
29	20250103	190000	70975590	9060	9060	9060	9060	0
30	20250103	185900	70975590	9060	9060	9060	9060	0
31	20250103	185800	70975590	9060	9060	9060	9060	0
32	20250103	185700	70975590	9060	9060	9060	9060	400
33	20250103	185600	70975590	9060	9060	9060	9060	0
34	20250103	185500	70975590	9060	9060	9060	9060	0
35	20250103	185400	70975590	9060	9060	9060	9060	0
36	20250103	185300	70975590	9060	9060	9060	9060	0
37	20250103	185200	70975590	9060	9060	9060	9060	0
38	20250103	185100	70975590	9060	9060	9060	9060	0
39	20250103	185000	70975590	9060	9060	9060	9060	0
40	20250103	184900	70975590	9060	9060	9060	9060	0
41	20250103	184800	70975590	9060	9060	9060	9060	0
42	20250103	184700	70975590	9060	9060	9060	9060	0
43	20250103	184600	70975590	9060	9060	9060	9060	0
44	20250103	184500	70975590	9060	9060	9060	9060	0
45	20250103	184400	70975590	9060	9060	9060	9060	0
46	20250103	184300	70975590	9060	9060	9060	9060	0
47	20250103	184200	70975590	9060	9060	9060	9060	0
48	20250103	184100	70975590	9060	9060	9060	9060	0
49	20250103	184000	70975590	9060	9060	9060	9060	0
50	20250103	183900	70975590	9060	9060	9060	9060	0
51	20250103	183800	70975590	9060	9060	9060	9060	0
52	20250103	183700	70975590	9060	9060	9060	9060	0
53	20250103	183600	70975590	9060	9060	9060	9060	0
54	20250103	183500	70975590	9060	9060	9060	9060	0
55	20250103	183400	70975590	9060	9060	9060	9060	0
56	20250103	183300	70975590	9060	9060	9060	9060	0
57	20250103	183200	70975590	9060	9060	9060	9060	0
58	20250103	183100	70975590	9060	9060	9060	9060	0
59	20250103	183000	70975590	9060	9060	9060	9060	0
60	20250103	182900	70975590	9060	9060	9060	9060	0
61	20250103	182800	70975590	9060	9060	9060	9060	0
62	20250103	182700	70975590	9060	9060	9060	9060	400
63	20250103	182600	70975590	9060	9060	9060	9060	0
64	20250103	182500	70975590	9060	9060	9060	9060	0
65	20250103	182400	70975590	9060	9060	9060	9060	0
66	20250103	182300	70975590	9060	9060	9060	9060	0
67	20250103	182200	70975590	9060	9060	9060	9060	0
68	20250103	182100	70975590	9060	9060	9060	9060	0
69	20250103	182000	70975590	9060	9060	9060	9060	0
70	20250103	181900	70975590	9060	9060	9060	9060	0
71	20250103	181800	70975590	9060	9060	9060	9060	0
72	20250103	181700	70975590	9060	9060	9060	9060	0
73	20250103	181600	70975590	9060	9060	9060	9060	0
74	20250103	181500	70975590	9060	9060	9060	9060	0
75	20250103	181400	70975590	9060	9060	9060	9060	0
76	20250103	181300	70975590	9060	9060	9060	9060	0
77	20250103	181200	70975590	9060	9060	9060	9060	0
78	20250103	181100	70975590	9060	9060	9060	9060	0
79	20250103	181000	70975590	9060	9060	9060	9060	0
80	20250103	180900	70975590	9060	9060	9060	9060	0
81	20250103	180800	70975590	9060	9060	9060	9060	0
82	20250103	180700	70975590	9060	9060	9060	9060	0
83	20250103	180600	70975590	9060	9060	9060	9060	0
84	20250103	180500	70975590	9060	9060	9060	9060	0
85	20250103	180400	70975590	9060	9060	9060	9060	0
86	20250103	180300	70975590	9060	9060	9060	9060	0
87	20250103	180200	70975590	9060	9060	9060	9060	0
88	20250103	180100	70975590	9060	9060	9060	9060	0
89	20250103	180000	70975590	9060	9060	9060	9060	0
90	20250103	175900	70975590	9060	9060	9060	9060	0
91	20250103	175800	70975590	9060	9060	9060	9060	0
92	20250103	175700	70975590	9060	9060	9060	9060	400
93	20250103	175600	70975590	9060	9060	9060	9060	0
94	20250103	175500	70975590	9060	9060	9060	9060	0
95	20250103	175400	70975590	9060	9060	9060	9060	0
96	20250103	175300	70975590	9060	9060	9060	9060	0
97	20250103	175200	70975590	9060	9060	9060	9060	0
98	20250103	175100	70975590	9060	9060	9060	9060	0
99	20250103	175000	70975590	9060	9060	9060	9060	0
100	20250103	174900	70975590	9060	9060	9060	9060	0
101	20250103	174800	70975590	9060	9060	9060	9060	0
102	20250103	174700	70975590	9060	9060	9060	9060	0
103	20250103	174600	70975590	9060	9060	9060	9060	0
104	20250103	174500	70975590	9060	9060	9060	9060	0
105	20250103	174400	70975590	9060	9060	9060	9060	0
106	20250103	174300	70975590	9060	9060	9060	9060	0
107	20250103	174200	70975590	9060	9060	9060	9060	0
108	20250103	174100	70975590	9060	9060	9060	9060	0
109	20250103	174000	70975590	9060	9060	9060	9060	0
110	20250103	173900	70975590	9060	9060	9060	9060	0
111	20250103	173800	70975590	9060	9060	9060	9060	0
112	20250103	173700	70975590	9060	9060	9060	9060	0
113	20250103	173600	70975590	9060	9060	9060	9060	0
114	20250103	173500	70975590	9060	9060	9060	9060	0
115	20250103	173400	70975590	9060	9060	9060	9060	0
116	20250103	173300	70975590	9060	9060	9060	9060	0
117	20250103	173200	70975590	9060	9060	9060	9060	0
118	20250103	173100	70975590	9060	9060	9060	9060	0
119	20250103	173000	70975590	9060	9060	9060	9060	0
120	20250103	172900	70975590	9060	9060	9060	9060	0
121	20250103	172800	70975590	9060	9060	9060	9060	0
122	20250103	172700	70975590	9060	9060	9060	9060	400
123	20250103	172600	70975590	9060	9060	9060	9060	0
124	20250103	172500	70975590	9060	9060	9060	9060	0
125	20250103	172400	70975590	9060	9060	9060	9060	0
126	20250103	172300	70975590	9060	9060	9060	9060	0
127	20250103	172200	70975590	9060	9060	9060	9060	0
128	20250103	172100	70975590	9060	9060	9060	9060	0
129	20250103	172000	70975590	9060	9060	9060	9060	0
130	20250103	171900	70975590	9060	9060	9060	9060	0
131	20250103	171800	70975590	9060	9060	9060	9060	0
132	20250103	171700	70975590	9060	9060	9060	9060	0
133	20250103	171600	70975590	9060	9060	9060	9060	0
134	20250103	171500	70975590	9060	9060	9060	9060	0
135	20250103	171400	70975590	9060	9060	9060	9060	0
136	20250103	171300	70975590	9060	9060	9060	9060	0
137	20250103	171200	70975590	9060	9060	9060	9060	0
138	20250103	171100	70975590	9060	9060	9060	9060	0
139	20250103	171000	70975590	9060	9060	9060	9060	0
140	20250103	170900	70975590	9060	9060	9060	9060	0
141	20250103	170800	70975590	9060	9060	9060	9060	0
142	20250103	170700	70975590	9060	9060	9060	9060	0
143	20250103	170600	70975590	9060	9060	9060	9060	0
144	20250103	170500	70975590	9060	9060	9060	9060	0
145	20250103	170400	70975590	9060	9060	9060	9060	0
146	20250103	170300	70975590	9060	9060	9060	9060	0
147	20250103	170200	70975590	9060	9060	9060	9060	0
148	20250103	170100	70975590	9060	9060	9060	9060	0
149	20250103	170000	70975590	9060	9060	9060	9060	0
150	20250103	165900	70975590	9060	9060	9060	9060	0
151	20250103	165800	70975590	9060	9060	9060	9060	0
152	20250103	165700	70975590	9060	9060	9060	9060	400
153	20250103	165600	70975590	9060	9060	9060	9060	0
154	20250103	165500	70975590	9060	9060	9060	9060	0
155	20250103	165400	70975590	9060	9060	9060	9060	0
156	20250103	165300	70975590	9060	9060	9060	9060	0
157	20250103	165200	70975590	9060	9060	9060	9060	0
158	20250103	165100	70975590	9060	9060	9060	9060	0
159	20250103	165000	70975590	9060	9060	9060	9060	0
160	20250103	164900	70975590	9060	9060	9060	9060	0
161	20250103	164800	70975590	9060	9060	9060	9060	0
162	20250103	164700	70975590	9060	9060	9060	9060	0
163	20250103	164600	70975590	9060	9060	9060	9060	0
164	20250103	164500	70975590	9060	9060	9060	9060	0
165	20250103	164400	70975590	9060	9060	9060	9060	0
166	20250103	164300	70975590	9060	9060	9060	9060	0
167	20250103	164200	70975590	9060	9060	9060	9060	0
168	20250103	164100	70975590	9060	9060	9060	9060	0
169	20250103	164000	70975590	9060	9060	9060	9060	0
170	20250103	163900	70975590	9060	9060	9060	9060	0
171	20250103	163800	70975590	9060	9060	9060	9060	0
172	20250103	163700	70975590	9060	9060	9060	9060	0
173	20250103	163600	70975590	9060	9060	9060	9060	0
174	20250103	163500	70975590	9060	9060	9060	9060	0
175	20250103	163400	70975590	9060	9060	9060	9060	0
176	20250103	163300	70975590	9060	9060	9060	9060	0
177	20250103	163200	70975590	9060	9060	9060	9060	0
178	20250103	163100	70975590	9060	9060	9060	9060	0
179	20250103	163000	70975590	9060	9060	9060	9060	0
180	20250103	162900	70975590	9060	9060	9060	9060	0
181	20250103	162800	70975590	9060	9060	9060	9060	0
182	20250103	162700	70975590	9060	9060	9060	9060	400
183	20250103	162600	70975590	9060	9060	9060	9060	0
184	20250103	162500	70975590	9060	9060	9060	9060	0
185	20250103	162400	70975590	9060	9060	9060	9060	0
186	20250103	162300	70975590	9060	9060	9060	9060	0
187	20250103	162200	70975590	9060	9060	9060	9060	0
188	20250103	162100	70975590	9060	9060	9060	9060	0
189	20250103	162000	70975590	9060	9060	9060	9060	0
190	20250103	161900	70975590	9060	9060	9060	9060	0
191	20250103	161800	70975590	9060	9060	9060	9060	0
192	20250103	161700	70975590	9060	9060	9060	9060	0
193	20250103	161600	70975590	9060	9060	9060	9060	0
194	20250103	161500	70975590	9060	9060	9060	9060	0
195	20250103	161400	70975590	9060	9060	9060	9060	0
196	20250103	161300	70975590	9060	9060	9060	9060	0
197	20250103	161200	70975590	9060	9060	9060	9060	0
198	20250103	161100	70975590	9060	9060	9060	9060	0
199	20250103	161000	70975590	9060	9060	9060	9060	0
200	20250103	160900	70975590	9060	9060	9060	9060	0
201	20250103	160800	70975590	9060	9060	9060	9060	0
202	20250103	160700	70975590	9060	9060	9060	9060	0
203	20250103	160600	70975590	9060	9060	9060	9060	0
204	20250103	160500	70975590	9060	9060	9060	9060	0
205	20250103	160400	70975590	9060	9060	9060	9060	0
206	20250103	160300	70975590	9060	9060	9060	9060	0
207	20250103	160200	70975590	9060	9060	9060	9060	0
208	20250103	160100	70975590	9060	9060	9060	9060	0
209	20250103	160000	70975590	9060	9060	9060	9060	0
210	20250103	155900	70975590	9060	9060	9060	9060	0
211	20250103	155800	70975590	9060	9060	9060	9060	0
212	20250103	155700	70975590	9060	9060	9060	9060	400
213	20250103	155600	70975590	9060	9060	9060	9060	0
214	20250103	155500	70975590	9060	9060	9060	9060	0
215	20250103	155400	70975590	9060	9060	9060	9060	0
216	20250103	155300	70975590	9060	9060	9060	9060	0
217	20250103	155200	70975590	9060	9060	9060	9060	0
218	20250103	155100	70975590	9060	9060	9060	9060	0
219	20250103	155000	70975590	9060	9060	9060	9060	0
220	20250103	154900	70975590	9060	9060	9060	9060	0
221	20250103	154800	70975590	9060	9060	9060	9060	0
222	20250103	154700	70975590	9060	9060	9060	9060	0
223	20250103	154600	70975590	9060	9060	9060	9060	0
224	20250103	154500	70975590	9060	9060	9060	9060	0
225	20250103	154400	70975590	9060	9060	9060	9060	0
226	20250103	154300	70975590	9060	9060	9060	9060	0
227	20250103	154200	70975590	9060	9060	9060	9060	0
228	20250103	154100	70975590	9060	9060	9060	9060	0
229	20250103	154000	70975590	9060	9060	9060	9060	0
230	20250103	153900	70975590	9060	9060	9060	9060	0
231	20250103	153800	70975590	9060	9060	9060	9060	0
232	20250103	153700	70975590	9060	9060	9060	9060	0
233	20250103	153600	70975590	9060	9060	9060	9060	0
234	20250103	153500	70975590	9060	9060	9060	9060	0
235	20250103	153400	70975590	9060	9060	9060	9060	0
236	20250103	153300	70975590	9060	9060	9060	9060	0
237	20250103	153200	70975590	9060	9060	9060	9060	0
238	20250103	153100	70975590	9060	9060	9060	9060	0
239	20250103	153000	70975590	9060	9060	9060	9060	400
240	20250103	152900	67351590	8940	8940	8940	8940	0
241	20250103	152800	67351590	8940	8940	8940	8940	0
242	20250103	152700	67351590	8940	8940	8940	8940	0
243	20250103	152600	67351590	8940	8940	8940	8940	0
244	20250103	152500	67351590	8940	8940	8940	8940	0
245	20250103	152400	67351590	8940	8940	8940	8940	0
246	20250103	152300	67351590	8940	8940	8940	8940	0
247	20250103	152200	67351590	8940	8940	8940	8940	0
248	20250103	152100	67351590	8940	8940	8940	8940	0
249	20250103	152000	67351590	8940	8940	8940	8940	0
250	20250103	151900	67351590	8940	9060	9060	8940	12
251	20250103	151800	67244190	9070	9070	9070	9070	0
252	20250103	151700	67244190	9070	9060	9070	9060	128
253	20250103	151600	66083280	9060	9060	9060	9060	0
254	20250103	151500	66083280	9060	9060	9060	9060	22
255	20250103	151400	65883960	9070	9070	9070	9070	0
256	20250103	151300	65883960	9070	9070	9070	9070	0
257	20250103	151200	65883960	9070	9070	9070	9070	0
258	20250103	151100	65883960	9070	9070	9070	9070	0
259	20250103	151000	65883960	9070	9070	9070	9070	0
260	20250103	150900	65883960	9070	9070	9070	9070	0
261	20250103	150800	65883960	9070	9070	9070	9070	2
262	20250103	150700	65865820	9060	9060	9060	9060	0
263	20250103	150600	65865820	9060	9060	9060	9060	0
264	20250103	150500	65865820	9060	9050	9060	9050	335
265	20250103	150400	62832730	8940	8940	8940	8940	1
266	20250103	150300	62823790	9060	9060	9060	9060	0
267	20250103	150200	62823790	9060	9060	9060	9060	0
268	20250103	150100	62823790	9060	9060	9060	9060	0
269	20250103	150000	62823790	9060	9060	9060	9060	0
270	20250103	145900	62823790	9060	9060	9060	9060	0
271	20250103	145800	62823790	9060	9060	9060	9060	0
272	20250103	145700	62823790	9060	9060	9060	9060	0
273	20250103	145600	62823790	9060	9060	9060	9060	0
274	20250103	145500	62823790	9060	9060	9060	9060	2
275	20250103	145400	62805670	8950	8950	8950	8950	0
276	20250103	145300	62805670	8950	9060	9060	8950	9
277	20250103	145200	62725010	9070	9070	9070	9070	0
278	20250103	145100	62725010	9070	9070	9070	9070	0
279	20250103	145000	62725010	9070	9070	9070	9070	0
280	20250103	144900	62725010	9070	9070	9070	9070	0
281	20250103	144800	62725010	9070	9040	9070	9040	41
282	20250103	144700	62354110	9040	9040	9040	9040	0
283	20250103	144600	62354110	9040	9050	9050	8880	166
284	20250103	144500	60875470	9050	9030	9050	9030	195
285	20250103	144400	59112120	8950	8960	8960	8950	33
286	20250103	144300	58816680	9040	9040	9040	9040	0
287	20250103	144200	58816680	9040	9040	9040	9040	0
288	20250103	144100	58816680	9040	9040	9040	9040	0
289	20250103	144000	58816680	9040	9030	9040	8930	220
290	20250103	143900	56848370	8980	8980	8980	8980	3
291	20250103	143800	56821430	9050	9050	9050	9050	0
292	20250103	143700	56821430	9050	9050	9050	9050	0
293	20250103	143600	56821430	9050	9050	9050	9050	0
294	20250103	143500	56821430	9050	9040	9050	9040	2
295	20250103	143400	56803340	9050	9050	9050	9050	6
296	20250103	143300	56749040	9050	9050	9050	9050	0
297	20250103	143200	56749040	9050	9050	9050	9050	0
298	20250103	143100	56749040	9050	9050	9050	9050	0
299	20250103	143000	56749040	9050	9050	9050	9050	0
300	20250103	142900	56749040	9050	9050	9050	9050	100
301	20250103	142800	55844040	9050	9050	9050	9050	0
302	20250103	142700	55844040	9050	9050	9050	9050	0
303	20250103	142600	55844040	9050	9050	9050	9050	0
304	20250103	142500	55844040	9050	9050	9050	9050	0
305	20250103	142400	55844040	9050	9050	9050	9050	0
306	20250103	142300	55844040	9050	9050	9050	9050	0
307	20250103	142200	55844040	9050	9050	9050	9050	0
308	20250103	142100	55844040	9050	9050	9050	9050	0
309	20250103	142000	55844040	9050	9050	9050	9050	0
310	20250103	141900	55844040	9050	9050	9050	9050	0
311	20250103	141800	55844040	9050	9050	9050	9050	0
312	20250103	141700	55844040	9050	9050	9050	9050	0
313	20250103	141600	55844040	9050	9050	9050	9050	0
314	20250103	141500	55844040	9050	9050	9050	9050	0
315	20250103	141400	55844040	9050	9020	9050	8980	429
316	20250103	141300	51988840	9060	9060	9060	9060	0
317	20250103	141200	51988840	9060	9060	9060	9060	0
318	20250103	141100	51988840	9060	9060	9060	9060	6
319	20250103	141000	51934480	9070	9070	9070	9070	0
320	20250103	140900	51934480	9070	9070	9070	9070	0
321	20250103	140800	51934480	9070	9070	9070	9070	16
322	20250103	140700	51789360	9070	9070	9070	9070	0
323	20250103	140600	51789360	9070	9070	9070	9070	0
324	20250103	140500	51789360	9070	9060	9070	9060	15
325	20250103	140400	51653450	9070	9070	9070	9070	0
326	20250103	140300	51653450	9070	9070	9070	9070	19
327	20250103	140200	51481120	9070	9070	9070	9070	0
328	20250103	140100	51481120	9070	9070	9070	9070	0
329	20250103	140000	51481120	9070	9060	9070	9060	4
330	20250103	135900	51444870	9060	9060	9060	9060	0
331	20250103	135800	51444870	9060	9060	9060	9060	1
332	20250103	135700	51435810	9010	9010	9010	9010	0
333	20250103	135600	51435810	9010	9020	9020	9010	303
334	20250103	135500	48705630	9080	9080	9080	9080	0
335	20250103	135400	48705630	9080	9080	9080	9080	0
336	20250103	135300	48705630	9080	9080	9080	9080	0
337	20250103	135200	48705630	9080	9080	9080	9080	0
338	20250103	135100	48705630	9080	9080	9080	9080	0
339	20250103	135000	48705630	9080	9080	9080	9080	0
340	20250103	134900	48705630	9080	9080	9080	9080	0
341	20250103	134800	48705630	9080	9080	9080	9080	0
342	20250103	134700	48705630	9080	9080	9080	9080	0
343	20250103	134600	48705630	9080	9080	9080	9080	0
344	20250103	134500	48705630	9080	9080	9080	9080	0
345	20250103	134400	48705630	9080	9080	9080	9080	0
346	20250103	134300	48705630	9080	9080	9080	9080	0
347	20250103	134200	48705630	9080	9080	9080	9080	1
348	20250103	134100	48696550	9080	9080	9080	9080	0
349	20250103	134000	48696550	9080	9080	9080	9080	5
350	20250103	133900	48651150	9080	9080	9080	9080	0
351	20250103	133800	48651150	9080	9080	9080	9080	1
352	20250103	133700	48642070	9050	9050	9050	9050	35
353	20250103	133600	48325320	9080	9080	9080	9080	0
354	20250103	133500	48325320	9080	9080	9080	9080	0
355	20250103	133400	48325320	9080	9080	9080	9080	0
356	20250103	133300	48325320	9080	9080	9080	9080	0
357	20250103	133200	48325320	9080	9080	9080	9080	0
358	20250103	133100	48325320	9080	9080	9080	9080	0
359	20250103	133000	48325320	9080	9080	9080	9080	0
360	20250103	132900	48325320	9080	9080	9080	9080	0
361	20250103	132800	48325320	9080	9080	9080	9080	0
362	20250103	132700	48325320	9080	9080	9080	9080	0
363	20250103	132600	48325320	9080	9080	9080	9080	0
364	20250103	132500	48325320	9080	9080	9080	9080	0
365	20250103	132400	48325320	9080	9080	9080	9080	0
366	20250103	132300	48325320	9080	9080	9080	9080	0
367	20250103	132200	48325320	9080	9080	9080	9080	0
368	20250103	132100	48325320	9080	9080	9080	9080	0
369	20250103	132000	48325320	9080	9080	9080	9080	0
370	20250103	131900	48325320	9080	9080	9080	9080	0
371	20250103	131800	48325320	9080	9080	9080	9080	0
372	20250103	131700	48325320	9080	9080	9080	9080	0
373	20250103	131600	48325320	9080	9080	9080	9080	0
374	20250103	131500	48325320	9080	9080	9080	9080	0
375	20250103	131400	48325320	9080	9080	9080	9080	0
376	20250103	131300	48325320	9080	9080	9080	9080	0
377	20250103	131200	48325320	9080	9080	9080	9080	4
378	20250103	131100	48289000	9080	9080	9080	9080	0
379	20250103	131000	48289000	9080	9080	9080	9080	0
380	20250103	130900	48289000	9080	9080	9080	9080	0
381	20250103	130800	48289000	9080	9080	9080	9080	0
382	20250103	130700	48289000	9080	9080	9080	9080	0
383	20250103	130600	48289000	9080	9080	9080	9080	0
384	20250103	130500	48289000	9080	9080	9080	9080	0
385	20250103	130400	48289000	9080	9080	9080	9080	0
386	20250103	130300	48289000	9080	9080	9080	9080	0
387	20250103	130200	48289000	9080	9080	9080	9080	1
388	20250103	130100	48279920	9080	9070	9080	9070	302
389	20250103	130000	45540770	9080	9070	9080	9070	3
390	20250103	125900	45513550	9070	9070	9070	9070	197
391	20250103	125800	43726760	9070	9070	9070	9070	0
392	20250103	125700	43726760	9070	9070	9070	9070	80
393	20250103	125600	43001160	9070	9070	9070	9070	0
394	20250103	125500	43001160	9070	9070	9070	9070	0
395	20250103	125400	43001160	9070	9070	9070	9070	0
396	20250103	125300	43001160	9070	9070	9070	9070	0
397	20250103	125200	43001160	9070	9070	9070	9070	0
398	20250103	125100	43001160	9070	9070	9070	9070	0
399	20250103	125000	43001160	9070	9070	9070	9070	2
400	20250103	124900	42983020	9060	9060	9060	9060	0
401	20250103	124800	42983020	9060	9060	9060	9060	0
402	20250103	124700	42983020	9060	9060	9060	9060	0
403	20250103	124600	42983020	9060	9060	9060	9060	0
404	20250103	124500	42983020	9060	9060	9060	9060	1
405	20250103	124400	42973960	9070	9070	9070	9070	0
406	20250103	124300	42973960	9070	9070	9070	9070	0
407	20250103	124200	42973960	9070	9070	9070	9070	0
408	20250103	124100	42973960	9070	9070	9070	9070	0
409	20250103	124000	42973960	9070	9070	9070	9070	10
410	20250103	123900	42883260	9070	9070	9070	9070	0
411	20250103	123800	42883260	9070	9070	9070	9070	0
412	20250103	123700	42883260	9070	9070	9070	9070	0
413	20250103	123600	42883260	9070	9070	9070	9070	0
414	20250103	123500	42883260	9070	9070	9070	9070	0
415	20250103	123400	42883260	9070	9070	9070	9070	0
416	20250103	123300	42883260	9070	9070	9070	9070	0
417	20250103	123200	42883260	9070	9070	9070	9070	0
418	20250103	123100	42883260	9070	9070	9070	9070	1
419	20250103	123000	42874190	9060	9070	9070	9060	301
420	20250103	122900	40145130	9070	9070	9070	9070	10
421	20250103	122800	40054430	9070	9070	9070	9070	0
422	20250103	122700	40054430	9070	9070	9070	9070	0
423	20250103	122600	40054430	9070	9070	9070	9070	0
424	20250103	122500	40054430	9070	9070	9070	9070	0
425	20250103	122400	40054430	9070	9070	9070	9070	1
426	20250103	122300	40045360	9070	9070	9070	9070	0
427	20250103	122200	40045360	9070	9070	9070	9070	0
428	20250103	122100	40045360	9070	9070	9070	9070	10
429	20250103	122000	39954660	9070	9070	9070	9070	0
430	20250103	121900	39954660	9070	9070	9070	9070	0
431	20250103	121800	39954660	9070	9070	9070	9070	0
432	20250103	121700	39954660	9070	9070	9070	9070	0
433	20250103	121600	39954660	9070	9070	9070	9070	0
434	20250103	121500	39954660	9070	9070	9070	9070	0
435	20250103	121400	39954660	9070	9070	9070	9070	0
436	20250103	121300	39954660	9070	9050	9070	9050	6
437	20250103	121200	39900300	9000	9000	9000	9000	0
438	20250103	121100	39900300	9000	9000	9000	9000	0
439	20250103	121000	39900300	9000	9010	9010	9000	5
440	20250103	120900	39855260	9070	9070	9070	9070	0
441	20250103	120800	39855260	9070	9070	9070	9070	0
442	20250103	120700	39855260	9070	9070	9070	9070	0
443	20250103	120600	39855260	9070	9070	9070	9070	50
444	20250103	120500	39401760	9070	9070	9070	9070	0
445	20250103	120400	39401760	9070	9060	9070	9020	138
446	20250103	120300	38156520	9070	9070	9070	9070	24
447	20250103	120200	37938840	9050	9050	9050	9050	49
448	20250103	120100	37495390	9050	9050	9050	9050	0
449	20250103	120000	37495390	9050	9050	9050	9050	0
450	20250103	115900	37495390	9050	9050	9050	9050	0
451	20250103	115800	37495390	9050	9050	9050	9050	9
452	20250103	115700	37413940	9050	9050	9050	9050	0
453	20250103	115600	37413940	9050	9050	9050	9050	0
454	20250103	115500	37413940	9050	9050	9050	9050	0
455	20250103	115400	37413940	9050	9050	9050	9050	0
456	20250103	115300	37413940	9050	9050	9050	9050	0
457	20250103	115200	37413940	9050	9050	9050	9050	0
458	20250103	115100	37413940	9050	9050	9050	9050	80
459	20250103	115000	36689940	9050	9050	9050	9050	0
460	20250103	114900	36689940	9050	9050	9050	9050	0
461	20250103	114800	36689940	9050	9040	9050	9040	11
462	20250103	114700	36590440	9050	9050	9050	9050	0
463	20250103	114600	36590440	9050	9050	9050	9050	0
464	20250103	114500	36590440	9050	9040	9050	9040	50
465	20250103	114400	36138240	9050	9050	9050	9050	0
466	20250103	114300	36138240	9050	9050	9050	9050	0
467	20250103	114200	36138240	9050	9050	9050	9050	1
468	20250103	114100	36129190	9050	9050	9050	9050	0
469	20250103	114000	36129190	9050	9050	9050	9050	0
470	20250103	113900	36129190	9050	9050	9050	9050	0
471	20250103	113800	36129190	9050	9050	9050	9050	1
472	20250103	113700	36120140	9010	9010	9010	9010	0
473	20250103	113600	36120140	9010	9010	9010	9010	0
474	20250103	113500	36120140	9010	9010	9010	9010	0
475	20250103	113400	36120140	9010	9010	9010	9010	100
476	20250103	113300	35219140	8990	9060	9060	8990	226
477	20250103	113200	33181400	9080	9080	9080	9080	0
478	20250103	113100	33181400	9080	9080	9080	9080	0
479	20250103	113000	33181400	9080	9080	9080	9080	0
480	20250103	112900	33181400	9080	9080	9080	9080	0
481	20250103	112800	33181400	9080	9080	9080	9080	0
482	20250103	112700	33181400	9080	9080	9080	9080	0
483	20250103	112600	33181400	9080	9000	9080	9000	21
484	20250103	112500	32991690	9000	8970	9000	8970	700
485	20250103	112400	26706600	8970	8970	8970	8970	0
486	20250103	112300	26706600	8970	8970	8970	8970	0
487	20250103	112200	26706600	8970	8970	8970	8970	30
488	20250103	112100	26437500	8960	8960	8960	8960	0
489	20250103	112000	26437500	8960	8960	8960	8960	0
490	20250103	111900	26437500	8960	8960	8960	8960	0
491	20250103	111800	26437500	8960	8960	8960	8960	0
492	20250103	111700	26437500	8960	8960	8960	8960	0
493	20250103	111600	26437500	8960	8960	8960	8960	0
494	20250103	111500	26437500	8960	8960	8960	8960	0
495	20250103	111400	26437500	8960	8960	8960	8960	0
496	20250103	111300	26437500	8960	8960	8960	8960	0
497	20250103	111200	26437500	8960	8960	8960	8960	2
498	20250103	111100	26419580	8960	8960	8960	8960	5
499	20250103	111000	26374780	8960	8960	8960	8960	0
500	20250103	110900	26374780	8960	8960	8960	8960	0
501	20250103	110800	26374780	8960	8960	8960	8960	0
502	20250103	110700	26374780	8960	8960	8960	8960	0
503	20250103	110600	26374780	8960	8960	8960	8960	0
504	20250103	110500	26374780	8960	8960	8960	8960	0
505	20250103	110400	26374780	8960	8960	8960	8960	0
506	20250103	110300	26374780	8960	8960	8960	8960	0
507	20250103	110200	26374780	8960	8960	8960	8960	0
508	20250103	110100	26374780	8960	8960	8960	8960	0
509	20250103	110000	26374780	8960	8960	8960	8960	0
510	20250103	105900	26374780	8960	8960	8960	8960	1
511	20250103	105800	26365820	8940	8940	8940	8940	0
512	20250103	105700	26365820	8940	8940	8940	8940	0
513	20250103	105600	26365820	8940	8940	8940	8940	19
514	20250103	105500	26195960	8940	8940	8940	8940	0
515	20250103	105400	26195960	8940	8950	8950	8940	19
516	20250103	105300	26026040	8950	8950	8950	8950	0
517	20250103	105200	26026040	8950	8950	8950	8950	16
518	20250103	105100	25882840	8970	8970	8970	8970	0
519	20250103	105000	25882840	8970	8970	8970	8970	0
520	20250103	104900	25882840	8970	8970	8970	8970	0
521	20250103	104800	25882840	8970	8970	8970	8970	0
522	20250103	104700	25882840	8970	8970	8970	8970	0
523	20250103	104600	25882840	8970	8970	8970	8970	0
524	20250103	104500	25882840	8970	8970	8970	8970	0
525	20250103	104400	25882840	8970	8960	8970	8960	101
526	20250103	104300	24977870	8960	8930	8960	8930	52
527	20250103	104200	24513340	8940	8940	8940	8940	11
528	20250103	104100	24415000	8970	8960	8970	8960	3
529	20250103	104000	24388110	8950	8950	8950	8950	0
530	20250103	103900	24388110	8950	8950	8950	8950	0
531	20250103	103800	24388110	8950	9000	9000	8950	17
532	20250103	103700	24235710	8950	8950	8950	8950	490
533	20250103	103600	19850210	9000	9000	9000	9000	0
534	20250103	103500	19850210	9000	9000	9000	9000	0
535	20250103	103400	19850210	9000	9000	9000	9000	1
536	20250103	103300	19841210	9000	9000	9000	9000	1
537	20250103	103200	19832210	9000	9000	9000	9000	0
538	20250103	103100	19832210	9000	9000	9000	9000	0
539	20250103	103000	19832210	9000	9000	9000	9000	0
540	20250103	102900	19832210	9000	9000	9000	9000	0
541	20250103	102800	19832210	9000	9000	9000	9000	0
542	20250103	102700	19832210	9000	9000	9000	9000	0
543	20250103	102600	19832210	9000	9000	9000	9000	0
544	20250103	102500	19832210	9000	9000	9000	9000	0
545	20250103	102400	19832210	9000	9000	9000	9000	0
546	20250103	102300	19832210	9000	9000	9000	9000	0
547	20250103	102200	19832210	9000	9000	9000	9000	0
548	20250103	102100	19832210	9000	8950	9000	8950	2
549	20250103	102000	19814260	9000	9000	9000	9000	3
550	20250103	101900	19787260	9000	9000	9000	9000	1000
551	20250103	101800	10787260	9000	9000	9000	9000	0
552	20250103	101700	10787260	9000	9000	9000	9000	5
553	20250103	101600	10742260	9000	9000	9000	9000	152
554	20250103	101500	9374260	9000	9000	9000	9000	17
555	20250103	101400	9221260	9000	9000	9000	9000	0
556	20250103	101300	9221260	9000	9000	9000	9000	0
557	20250103	101200	9221260	9000	8970	9000	8960	6
558	20250103	101100	9167410	8970	8980	8980	8970	12
559	20250103	101000	9059660	9000	9000	9000	9000	2
560	20250103	100900	9041660	9000	9000	9000	9000	0
561	20250103	100800	9041660	9000	9000	9000	9000	0
562	20250103	100700	9041660	9000	9000	9000	9000	1
563	20250103	100600	9032660	8990	9000	9000	8990	10
564	20250103	100500	8942740	9080	9080	9080	9080	0
565	20250103	100400	8942740	9080	9080	9080	9080	0
566	20250103	100300	8942740	9080	9080	9080	9080	5
567	20250103	100200	8897340	9080	9080	9080	9080	0
568	20250103	100100	8897340	9080	9080	9080	9080	0
569	20250103	100000	8897340	9080	9080	9090	9010	243
570	20250103	095900	6705710	9060	9060	9060	9060	5
571	20250103	095800	6660410	9090	9090	9090	9090	0
572	20250103	095700	6660410	9090	9090	9090	9090	0
573	20250103	095600	6660410	9090	9090	9090	9090	0
574	20250103	095500	6660410	9090	9090	9090	9090	1
575	20250103	095400	6651320	9100	9060	9100	9060	7
576	20250103	095300	6587800	9050	9050	9050	9050	0
577	20250103	095200	6587800	9050	9050	9050	9050	0
578	20250103	095100	6587800	9050	9050	9050	9050	11
579	20250103	095000	6488250	9100	9100	9100	9100	0
580	20250103	094900	6488250	9100	9100	9100	9100	0
581	20250103	094800	6488250	9100	9100	9100	9100	1
582	20250103	094700	6479150	9100	9090	9100	9090	13
583	20250103	094600	6360960	9010	9020	9020	9010	263
584	20250103	094500	3989110	9090	9090	9090	9090	57
585	20250103	094400	3470980	9090	9090	9090	9090	2
586	20250103	094300	3452800	9090	9090	9090	9090	1
587	20250103	094200	3443710	9100	9100	9100	9100	0
588	20250103	094100	3443710	9100	9100	9100	9100	24
589	20250103	094000	3225310	9110	9110	9110	9110	0
590	20250103	093900	3225310	9110	9110	9110	9110	5
591	20250103	093800	3179760	9110	9110	9110	9110	0
592	20250103	093700	3179760	9110	9110	9110	9110	0
593	20250103	093600	3179760	9110	9110	9110	9110	0
594	20250103	093500	3179760	9110	9110	9110	9110	0
595	20250103	093400	3179760	9110	9110	9110	9110	0
596	20250103	093300	3179760	9110	9100	9110	9100	42
597	20250103	093200	2797170	9110	9110	9110	9110	1
598	20250103	093100	2788060	9010	9010	9010	9010	11
599	20250103	093000	2688950	9100	9110	9110	9100	3
600	20250103	092900	2661630	9110	9110	9110	9110	0
601	20250103	092800	2661630	9110	9110	9110	9110	0
602	20250103	092700	2661630	9110	9110	9110	9110	0
603	20250103	092600	2661630	9110	9110	9110	9110	0
604	20250103	092500	2661630	9110	9110	9110	9110	0
605	20250103	092400	2661630	9110	9120	9120	9110	25
606	20250103	092300	2433870	9110	9110	9110	9110	0
607	20250103	092200	2433870	9110	9110	9110	9110	30
608	20250103	092100	2160570	9110	9110	9110	9110	0
609	20250103	092000	2160570	9110	9110	9110	9110	0
610	20250103	091900	2160570	9110	9010	9110	9010	12
611	20250103	091800	2052260	9010	9010	9010	9010	5
612	20250103	091700	2007210	9110	9110	9110	9110	0
613	20250103	091600	2007210	9110	9110	9110	9110	0
614	20250103	091500	2007210	9110	9100	9110	9100	13
615	20250103	091400	1888840	9000	9000	9000	9000	0
616	20250103	091300	1888840	9000	9000	9000	9000	12
617	20250103	091200	1780840	9140	9140	9140	9140	0
618	20250103	091100	1780840	9140	9140	9140	9140	1
619	20250103	091000	1771700	9130	9130	9130	9130	0
620	20250103	090900	1771700	9130	9130	9130	9130	1
621	20250103	090800	1762570	9090	9090	9090	9090	3
622	20250103	090700	1735300	9160	9160	9160	9160	0
623	20250103	090600	1735300	9160	9150	9160	9150	11
624	20250103	090500	1634640	9160	8930	9160	8930	39
625	20250103	090400	1279870	9150	9150	9150	9150	1
626	20250103	090300	1270720	9100	9090	9110	9090	89
627	20250103	090200	460840	9000	9170	9170	8940	22
628	20250103	090100	263090	9180	9080	9180	9080	5
629	20250103	090000	217560	9180	9060	9180	9060	24