KissMeData/030610/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191300	79762170	5470	5470	5470	5470	721
3	20250113	191200	79762170	5470	5470	5470	5470	0
4	20250113	191100	79762170	5470	5470	5470	5470	0
5	20250113	191000	79762170	5470	5470	5470	5470	0
6	20250113	190900	79762170	5470	5470	5470	5470	0
7	20250113	190800	79762170	5470	5470	5470	5470	0
8	20250113	190700	79762170	5470	5470	5470	5470	0
9	20250113	190600	79762170	5470	5470	5470	5470	0
10	20250113	190500	79762170	5470	5470	5470	5470	0
11	20250113	190400	79762170	5470	5470	5470	5470	0
12	20250113	190300	79762170	5470	5470	5470	5470	0
13	20250113	190200	79762170	5470	5470	5470	5470	0
14	20250113	190100	79762170	5470	5470	5470	5470	0
15	20250113	190000	79762170	5470	5470	5470	5470	0
16	20250113	185900	79762170	5470	5470	5470	5470	0
17	20250113	185800	79762170	5470	5470	5470	5470	0
18	20250113	185700	79762170	5470	5470	5470	5470	0
19	20250113	185600	79762170	5470	5470	5470	5470	0
20	20250113	185500	79762170	5470	5470	5470	5470	0
21	20250113	185400	79762170	5470	5470	5470	5470	0
22	20250113	185300	79762170	5470	5470	5470	5470	0
23	20250113	185200	79762170	5470	5470	5470	5470	0
24	20250113	185100	79762170	5470	5470	5470	5470	0
25	20250113	185000	79762170	5470	5470	5470	5470	0
26	20250113	184900	79762170	5470	5470	5470	5470	0
27	20250113	184800	79762170	5470	5470	5470	5470	0
28	20250113	184700	79762170	5470	5470	5470	5470	0
29	20250113	184600	79762170	5470	5470	5470	5470	0
30	20250113	184500	79762170	5470	5470	5470	5470	0
31	20250113	184400	79762170	5470	5470	5470	5470	0
32	20250113	184300	79762170	5470	5470	5470	5470	721
33	20250113	184200	79762170	5470	5470	5470	5470	0
34	20250113	184100	79762170	5470	5470	5470	5470	0
35	20250113	184000	79762170	5470	5470	5470	5470	0
36	20250113	183900	79762170	5470	5470	5470	5470	0
37	20250113	183800	79762170	5470	5470	5470	5470	0
38	20250113	183700	79762170	5470	5470	5470	5470	0
39	20250113	183600	79762170	5470	5470	5470	5470	0
40	20250113	183500	79762170	5470	5470	5470	5470	0
41	20250113	183400	79762170	5470	5470	5470	5470	0
42	20250113	183300	79762170	5470	5470	5470	5470	0
43	20250113	183200	79762170	5470	5470	5470	5470	0
44	20250113	183100	79762170	5470	5470	5470	5470	0
45	20250113	183000	79762170	5470	5470	5470	5470	0
46	20250113	182900	79762170	5470	5470	5470	5470	0
47	20250113	182800	79762170	5470	5470	5470	5470	0
48	20250113	182700	79762170	5470	5470	5470	5470	0
49	20250113	182600	79762170	5470	5470	5470	5470	0
50	20250113	182500	79762170	5470	5470	5470	5470	0
51	20250113	182400	79762170	5470	5470	5470	5470	0
52	20250113	182300	79762170	5470	5470	5470	5470	0
53	20250113	182200	79762170	5470	5470	5470	5470	0
54	20250113	182100	79762170	5470	5470	5470	5470	0
55	20250113	182000	79762170	5470	5470	5470	5470	0
56	20250113	181900	79762170	5470	5470	5470	5470	0
57	20250113	181800	79762170	5470	5470	5470	5470	0
58	20250113	181700	79762170	5470	5470	5470	5470	0
59	20250113	181600	79762170	5470	5470	5470	5470	0
60	20250113	181500	79762170	5470	5470	5470	5470	0
61	20250113	181400	79762170	5470	5470	5470	5470	0
62	20250113	181300	79762170	5470	5470	5470	5470	721
63	20250113	181200	79762170	5470	5470	5470	5470	0
64	20250113	181100	79762170	5470	5470	5470	5470	0
65	20250113	181000	79762170	5470	5470	5470	5470	0
66	20250113	180900	79762170	5470	5470	5470	5470	0
67	20250113	180800	79762170	5470	5470	5470	5470	0
68	20250113	180700	79762170	5470	5470	5470	5470	0
69	20250113	180600	79762170	5470	5470	5470	5470	0
70	20250113	180500	79762170	5470	5470	5470	5470	0
71	20250113	180400	79762170	5470	5470	5470	5470	0
72	20250113	180300	79762170	5470	5470	5470	5470	0
73	20250113	180200	79762170	5470	5470	5470	5470	0
74	20250113	180100	79762170	5470	5470	5470	5470	0
75	20250113	180000	79762170	5470	5470	5470	5470	0
76	20250113	175900	79762170	5470	5470	5470	5470	0
77	20250113	175800	79762170	5470	5470	5470	5470	0
78	20250113	175700	79762170	5470	5470	5470	5470	0
79	20250113	175600	79762170	5470	5470	5470	5470	0
80	20250113	175500	79762170	5470	5470	5470	5470	0
81	20250113	175400	79762170	5470	5470	5470	5470	0
82	20250113	175300	79762170	5470	5470	5470	5470	0
83	20250113	175200	79762170	5470	5470	5470	5470	0
84	20250113	175100	79762170	5470	5470	5470	5470	0
85	20250113	175000	79762170	5470	5470	5470	5470	0
86	20250113	174900	79762170	5470	5470	5470	5470	0
87	20250113	174800	79762170	5470	5470	5470	5470	0
88	20250113	174700	79762170	5470	5470	5470	5470	0
89	20250113	174600	79762170	5470	5470	5470	5470	0
90	20250113	174500	79762170	5470	5470	5470	5470	0
91	20250113	174400	79762170	5470	5470	5470	5470	0
92	20250113	174300	79762170	5470	5470	5470	5470	721
93	20250113	174200	79762170	5470	5470	5470	5470	0
94	20250113	174100	79762170	5470	5470	5470	5470	0
95	20250113	174000	79762170	5470	5470	5470	5470	0
96	20250113	173900	79762170	5470	5470	5470	5470	0
97	20250113	173800	79762170	5470	5470	5470	5470	0
98	20250113	173700	79762170	5470	5470	5470	5470	0
99	20250113	173600	79762170	5470	5470	5470	5470	0
100	20250113	173500	79762170	5470	5470	5470	5470	0
101	20250113	173400	79762170	5470	5470	5470	5470	0
102	20250113	173300	79762170	5470	5470	5470	5470	0
103	20250113	173200	79762170	5470	5470	5470	5470	0
104	20250113	173100	79762170	5470	5470	5470	5470	0
105	20250113	173000	79762170	5470	5470	5470	5470	0
106	20250113	172900	79762170	5470	5470	5470	5470	0
107	20250113	172800	79762170	5470	5470	5470	5470	0
108	20250113	172700	79762170	5470	5470	5470	5470	0
109	20250113	172600	79762170	5470	5470	5470	5470	0
110	20250113	172500	79762170	5470	5470	5470	5470	0
111	20250113	172400	79762170	5470	5470	5470	5470	0
112	20250113	172300	79762170	5470	5470	5470	5470	0
113	20250113	172200	79762170	5470	5470	5470	5470	0
114	20250113	172100	79762170	5470	5470	5470	5470	0
115	20250113	172000	79762170	5470	5470	5470	5470	0
116	20250113	171900	79762170	5470	5470	5470	5470	0
117	20250113	171800	79762170	5470	5470	5470	5470	0
118	20250113	171700	79762170	5470	5470	5470	5470	0
119	20250113	171600	79762170	5470	5470	5470	5470	0
120	20250113	171500	79762170	5470	5470	5470	5470	0
121	20250113	171400	79762170	5470	5470	5470	5470	0
122	20250113	171300	79762170	5470	5470	5470	5470	721
123	20250113	171200	79762170	5470	5470	5470	5470	0
124	20250113	171100	79762170	5470	5470	5470	5470	0
125	20250113	171000	79762170	5470	5470	5470	5470	0
126	20250113	170900	79762170	5470	5470	5470	5470	0
127	20250113	170800	79762170	5470	5470	5470	5470	0
128	20250113	170700	79762170	5470	5470	5470	5470	0
129	20250113	170600	79762170	5470	5470	5470	5470	0
130	20250113	170500	79762170	5470	5470	5470	5470	0
131	20250113	170400	79762170	5470	5470	5470	5470	0
132	20250113	170300	79762170	5470	5470	5470	5470	0
133	20250113	170200	79762170	5470	5470	5470	5470	0
134	20250113	170100	79762170	5470	5470	5470	5470	0
135	20250113	170000	79762170	5470	5470	5470	5470	0
136	20250113	165900	79762170	5470	5470	5470	5470	0
137	20250113	165800	79762170	5470	5470	5470	5470	0
138	20250113	165700	79762170	5470	5470	5470	5470	0
139	20250113	165600	79762170	5470	5470	5470	5470	0
140	20250113	165500	79762170	5470	5470	5470	5470	0
141	20250113	165400	79762170	5470	5470	5470	5470	0
142	20250113	165300	79762170	5470	5470	5470	5470	0
143	20250113	165200	79762170	5470	5470	5470	5470	0
144	20250113	165100	79762170	5470	5470	5470	5470	0
145	20250113	165000	79762170	5470	5470	5470	5470	0
146	20250113	164900	79762170	5470	5470	5470	5470	0
147	20250113	164800	79762170	5470	5470	5470	5470	0
148	20250113	164700	79762170	5470	5470	5470	5470	0
149	20250113	164600	79762170	5470	5470	5470	5470	0
150	20250113	164500	79762170	5470	5470	5470	5470	0
151	20250113	164400	79762170	5470	5470	5470	5470	0
152	20250113	164300	79762170	5470	5470	5470	5470	721
153	20250113	164200	79762170	5470	5470	5470	5470	0
154	20250113	164100	79762170	5470	5470	5470	5470	0
155	20250113	164000	79762170	5470	5470	5470	5470	0
156	20250113	163900	79762170	5470	5470	5470	5470	0
157	20250113	163800	79762170	5470	5470	5470	5470	0
158	20250113	163700	79762170	5470	5470	5470	5470	0
159	20250113	163600	79762170	5470	5470	5470	5470	0
160	20250113	163500	79762170	5470	5470	5470	5470	0
161	20250113	163400	79762170	5470	5470	5470	5470	0
162	20250113	163300	79762170	5470	5470	5470	5470	0
163	20250113	163200	79762170	5470	5470	5470	5470	0
164	20250113	163100	79762170	5470	5470	5470	5470	0
165	20250113	163000	79762170	5470	5470	5470	5470	0
166	20250113	162900	79762170	5470	5470	5470	5470	0
167	20250113	162800	79762170	5470	5470	5470	5470	0
168	20250113	162700	79762170	5470	5470	5470	5470	0
169	20250113	162600	79762170	5470	5470	5470	5470	0
170	20250113	162500	79762170	5470	5470	5470	5470	0
171	20250113	162400	79762170	5470	5470	5470	5470	0
172	20250113	162300	79762170	5470	5470	5470	5470	0
173	20250113	162200	79762170	5470	5470	5470	5470	0
174	20250113	162100	79762170	5470	5470	5470	5470	0
175	20250113	162000	79762170	5470	5470	5470	5470	0
176	20250113	161900	79762170	5470	5470	5470	5470	0
177	20250113	161800	79762170	5470	5470	5470	5470	0
178	20250113	161700	79762170	5470	5470	5470	5470	0
179	20250113	161600	79762170	5470	5470	5470	5470	0
180	20250113	161500	79762170	5470	5470	5470	5470	0
181	20250113	161400	79762170	5470	5470	5470	5470	0
182	20250113	161300	79762170	5470	5470	5470	5470	721
183	20250113	161200	79762170	5470	5470	5470	5470	0
184	20250113	161100	79762170	5470	5470	5470	5470	0
185	20250113	161000	79762170	5470	5470	5470	5470	0
186	20250113	160900	79762170	5470	5470	5470	5470	0
187	20250113	160800	79762170	5470	5470	5470	5470	0
188	20250113	160700	79762170	5470	5470	5470	5470	0
189	20250113	160600	79762170	5470	5470	5470	5470	0
190	20250113	160500	79762170	5470	5470	5470	5470	0
191	20250113	160400	79762170	5470	5470	5470	5470	0
192	20250113	160300	79762170	5470	5470	5470	5470	0
193	20250113	160200	79762170	5470	5470	5470	5470	0
194	20250113	160100	79762170	5470	5470	5470	5470	0
195	20250113	160000	79762170	5470	5470	5470	5470	0
196	20250113	155900	79762170	5470	5470	5470	5470	0
197	20250113	155800	79762170	5470	5470	5470	5470	0
198	20250113	155700	79762170	5470	5470	5470	5470	0
199	20250113	155600	79762170	5470	5470	5470	5470	0
200	20250113	155500	79762170	5470	5470	5470	5470	0
201	20250113	155400	79762170	5470	5470	5470	5470	0
202	20250113	155300	79762170	5470	5470	5470	5470	0
203	20250113	155200	79762170	5470	5470	5470	5470	0
204	20250113	155100	79762170	5470	5470	5470	5470	0
205	20250113	155000	79762170	5470	5470	5470	5470	0
206	20250113	154900	79762170	5470	5470	5470	5470	0
207	20250113	154800	79762170	5470	5470	5470	5470	0
208	20250113	154700	79762170	5470	5470	5470	5470	0
209	20250113	154600	79762170	5470	5470	5470	5470	0
210	20250113	154500	79762170	5470	5470	5470	5470	0
211	20250113	154400	79762170	5470	5470	5470	5470	0
212	20250113	154300	79762170	5470	5470	5470	5470	721
213	20250113	154200	79762170	5470	5470	5470	5470	0
214	20250113	154100	79762170	5470	5470	5470	5470	0
215	20250113	154000	79762170	5470	5470	5470	5470	0
216	20250113	153900	79762170	5470	5470	5470	5470	0
217	20250113	153800	79762170	5470	5470	5470	5470	0
218	20250113	153700	79762170	5470	5470	5470	5470	0
219	20250113	153600	79762170	5470	5470	5470	5470	0
220	20250113	153500	79762170	5470	5470	5470	5470	0
221	20250113	153400	79762170	5470	5470	5470	5470	0
222	20250113	153300	79762170	5470	5470	5470	5470	0
223	20250113	153200	79762170	5470	5470	5470	5470	0
224	20250113	153100	79762170	5470	5470	5470	5470	0
225	20250113	153000	79762170	5470	5470	5470	5470	721
226	20250113	152900	75818300	5470	5470	5470	5470	0
227	20250113	152800	75818300	5470	5470	5470	5470	0
228	20250113	152700	75818300	5470	5470	5470	5470	0
229	20250113	152600	75818300	5470	5470	5470	5470	0
230	20250113	152500	75818300	5470	5470	5470	5470	0
231	20250113	152400	75818300	5470	5470	5470	5470	0
232	20250113	152300	75818300	5470	5470	5470	5470	0
233	20250113	152200	75818300	5470	5470	5470	5470	0
234	20250113	152100	75818300	5470	5470	5470	5470	0
235	20250113	152000	75818300	5470	5470	5470	5470	0
236	20250113	151900	75818300	5470	5470	5470	5470	166
237	20250113	151800	74910280	5470	5470	5470	5470	0
238	20250113	151700	74910280	5470	5470	5470	5470	0
239	20250113	151600	74910280	5470	5470	5470	5470	0
240	20250113	151500	74910280	5470	5470	5470	5470	0
241	20250113	151400	74910280	5470	5470	5470	5470	0
242	20250113	151300	74910280	5470	5470	5470	5470	0
243	20250113	151200	74910280	5470	5470	5470	5470	0
244	20250113	151100	74910280	5470	5470	5470	5470	0
245	20250113	151000	74910280	5470	5470	5470	5470	0
246	20250113	150900	74910280	5470	5470	5470	5470	0
247	20250113	150800	74910280	5470	5470	5470	5470	0
248	20250113	150700	74910280	5470	5470	5470	5470	0
249	20250113	150600	74910280	5470	5470	5470	5470	0
250	20250113	150500	74910280	5470	5470	5470	5470	0
251	20250113	150400	74910280	5470	5470	5470	5470	1
252	20250113	150300	74904810	5460	5470	5470	5460	5
253	20250113	150200	74877500	5470	5470	5470	5470	0
254	20250113	150100	74877500	5470	5470	5470	5470	1
255	20250113	150000	74872030	5460	5460	5460	5460	0
256	20250113	145900	74872030	5460	5460	5460	5460	0
257	20250113	145800	74872030	5460	5460	5460	5460	0
258	20250113	145700	74872030	5460	5460	5460	5460	2
259	20250113	145600	74861110	5460	5460	5460	5460	1
260	20250113	145500	74855650	5450	5460	5460	5450	64
261	20250113	145400	74506550	5470	5470	5470	5470	0
262	20250113	145300	74506550	5470	5470	5470	5470	0
263	20250113	145200	74506550	5470	5470	5470	5470	0
264	20250113	145100	74506550	5470	5470	5470	5470	0
265	20250113	145000	74506550	5470	5470	5470	5470	10
266	20250113	144900	74451850	5470	5470	5470	5470	0
267	20250113	144800	74451850	5470	5470	5470	5470	0
268	20250113	144700	74451850	5470	5470	5470	5470	0
269	20250113	144600	74451850	5470	5470	5470	5470	1
270	20250113	144500	74446380	5470	5470	5470	5470	0
271	20250113	144400	74446380	5470	5470	5470	5470	0
272	20250113	144300	74446380	5470	5470	5470	5470	0
273	20250113	144200	74446380	5470	5470	5470	5470	0
274	20250113	144100	74446380	5470	5470	5470	5470	1
275	20250113	144000	74440910	5470	5470	5470	5470	0
276	20250113	143900	74440910	5470	5470	5470	5470	0
277	20250113	143800	74440910	5470	5470	5470	5470	0
278	20250113	143700	74440910	5470	5470	5470	5470	0
279	20250113	143600	74440910	5470	5470	5470	5470	0
280	20250113	143500	74440910	5470	5470	5470	5470	0
281	20250113	143400	74440910	5470	5470	5470	5470	0
282	20250113	143300	74440910	5470	5470	5470	5470	0
283	20250113	143200	74440910	5470	5470	5470	5470	0
284	20250113	143100	74440910	5470	5470	5470	5470	0
285	20250113	143000	74440910	5470	5470	5470	5470	2
286	20250113	142900	74429970	5480	5470	5480	5470	6
287	20250113	142800	74397120	5480	5470	5480	5470	4
288	20250113	142700	74375220	5470	5470	5480	5470	51
289	20250113	142600	74096230	5480	5480	5480	5480	0
290	20250113	142500	74096230	5480	5480	5480	5480	0
291	20250113	142400	74096230	5480	5480	5480	5480	0
292	20250113	142300	74096230	5480	5470	5480	5470	4
293	20250113	142200	74074340	5480	5480	5480	5480	0
294	20250113	142100	74074340	5480	5480	5480	5480	0
295	20250113	142000	74074340	5480	5480	5480	5480	1
296	20250113	141900	74068860	5480	5480	5480	5480	1
297	20250113	141800	74063380	5470	5470	5470	5470	100
298	20250113	141700	73516380	5480	5480	5480	5480	0
299	20250113	141600	73516380	5480	5480	5480	5480	0
300	20250113	141500	73516380	5480	5480	5480	5480	0
301	20250113	141400	73516380	5480	5480	5480	5480	0
302	20250113	141300	73516380	5480	5480	5480	5480	0
303	20250113	141200	73516380	5480	5480	5480	5480	0
304	20250113	141100	73516380	5480	5470	5480	5470	399
305	20250113	141000	71333840	5470	5470	5470	5470	0
306	20250113	140900	71333840	5470	5470	5470	5470	0
307	20250113	140800	71333840	5470	5470	5470	5470	0
308	20250113	140700	71333840	5470	5470	5470	5470	0
309	20250113	140600	71333840	5470	5470	5470	5470	0
310	20250113	140500	71333840	5470	5470	5470	5470	0
311	20250113	140400	71333840	5470	5470	5470	5470	0
312	20250113	140300	71333840	5470	5470	5470	5470	0
313	20250113	140200	71333840	5470	5470	5470	5470	0
314	20250113	140100	71333840	5470	5470	5470	5470	0
315	20250113	140000	71333840	5470	5470	5470	5470	0
316	20250113	135900	71333840	5470	5470	5470	5470	0
317	20250113	135800	71333840	5470	5470	5470	5470	0
318	20250113	135700	71333840	5470	5470	5470	5470	0
319	20250113	135600	71333840	5470	5470	5470	5470	0
320	20250113	135500	71333840	5470	5470	5470	5470	0
321	20250113	135400	71333840	5470	5470	5470	5470	0
322	20250113	135300	71333840	5470	5470	5470	5470	0
323	20250113	135200	71333840	5470	5470	5470	5470	0
324	20250113	135100	71333840	5470	5470	5470	5470	0
325	20250113	135000	71333840	5470	5470	5470	5470	0
326	20250113	134900	71333840	5470	5470	5470	5470	0
327	20250113	134800	71333840	5470	5470	5470	5470	0
328	20250113	134700	71333840	5470	5470	5470	5470	0
329	20250113	134600	71333840	5470	5470	5470	5470	0
330	20250113	134500	71333840	5470	5470	5470	5470	0
331	20250113	134400	71333840	5470	5470	5470	5470	0
332	20250113	134300	71333840	5470	5470	5470	5470	0
333	20250113	134200	71333840	5470	5470	5470	5470	0
334	20250113	134100	71333840	5470	5470	5470	5470	0
335	20250113	134000	71333840	5470	5470	5470	5470	1
336	20250113	133900	71328370	5460	5460	5460	5460	0
337	20250113	133800	71328370	5460	5470	5470	5460	41
338	20250113	133700	71104190	5480	5480	5480	5480	0
339	20250113	133600	71104190	5480	5480	5480	5480	0
340	20250113	133500	71104190	5480	5480	5480	5480	0
341	20250113	133400	71104190	5480	5480	5480	5480	0
342	20250113	133300	71104190	5480	5480	5480	5480	0
343	20250113	133200	71104190	5480	5480	5480	5480	0
344	20250113	133100	71104190	5480	5480	5480	5480	0
345	20250113	133000	71104190	5480	5480	5480	5480	0
346	20250113	132900	71104190	5480	5480	5480	5480	0
347	20250113	132800	71104190	5480	5480	5480	5480	0
348	20250113	132700	71104190	5480	5480	5480	5480	1
349	20250113	132600	71098710	5480	5480	5480	5480	0
350	20250113	132500	71098710	5480	5480	5480	5480	1
351	20250113	132400	71093230	5470	5470	5470	5470	26
352	20250113	132300	70951010	5480	5480	5480	5480	0
353	20250113	132200	70951010	5480	5480	5480	5480	0
354	20250113	132100	70951010	5480	5480	5480	5480	0
355	20250113	132000	70951010	5480	5480	5480	5480	0
356	20250113	131900	70951010	5480	5480	5480	5480	0
357	20250113	131800	70951010	5480	5480	5480	5480	0
358	20250113	131700	70951010	5480	5480	5480	5480	0
359	20250113	131600	70951010	5480	5480	5480	5480	1
360	20250113	131500	70945530	5480	5480	5480	5480	0
361	20250113	131400	70945530	5480	5480	5480	5480	0
362	20250113	131300	70945530	5480	5480	5480	5480	0
363	20250113	131200	70945530	5480	5480	5480	5480	0
364	20250113	131100	70945530	5480	5480	5480	5480	0
365	20250113	131000	70945530	5480	5480	5480	5480	0
366	20250113	130900	70945530	5480	5480	5480	5480	0
367	20250113	130800	70945530	5480	5480	5480	5480	1
368	20250113	130700	70940050	5480	5480	5480	5480	0
369	20250113	130600	70940050	5480	5480	5480	5480	0
370	20250113	130500	70940050	5480	5480	5480	5480	0
371	20250113	130400	70940050	5480	5480	5480	5480	0
372	20250113	130300	70940050	5480	5480	5480	5480	0
373	20250113	130200	70940050	5480	5480	5480	5480	0
374	20250113	130100	70940050	5480	5480	5480	5480	0
375	20250113	130000	70940050	5480	5480	5480	5480	0
376	20250113	125900	70940050	5480	5480	5480	5480	0
377	20250113	125800	70940050	5480	5480	5480	5480	0
378	20250113	125700	70940050	5480	5480	5480	5480	0
379	20250113	125600	70940050	5480	5480	5480	5480	0
380	20250113	125500	70940050	5480	5480	5480	5480	0
381	20250113	125400	70940050	5480	5480	5480	5480	0
382	20250113	125300	70940050	5480	5480	5480	5480	0
383	20250113	125200	70940050	5480	5480	5480	5480	0
384	20250113	125100	70940050	5480	5480	5480	5480	0
385	20250113	125000	70940050	5480	5480	5480	5480	0
386	20250113	124900	70940050	5480	5480	5480	5480	0
387	20250113	124800	70940050	5480	5480	5480	5480	0
388	20250113	124700	70940050	5480	5480	5480	5480	0
389	20250113	124600	70940050	5480	5480	5480	5480	0
390	20250113	124500	70940050	5480	5480	5480	5480	0
391	20250113	124400	70940050	5480	5480	5480	5480	0
392	20250113	124300	70940050	5480	5480	5480	5480	0
393	20250113	124200	70940050	5480	5480	5480	5480	0
394	20250113	124100	70940050	5480	5480	5480	5480	0
395	20250113	124000	70940050	5480	5480	5480	5480	0
396	20250113	123900	70940050	5480	5480	5480	5480	0
397	20250113	123800	70940050	5480	5480	5480	5480	0
398	20250113	123700	70940050	5480	5480	5480	5480	0
399	20250113	123600	70940050	5480	5480	5480	5480	0
400	20250113	123500	70940050	5480	5480	5480	5480	0
401	20250113	123400	70940050	5480	5480	5480	5480	0
402	20250113	123300	70940050	5480	5480	5480	5480	0
403	20250113	123200	70940050	5480	5480	5480	5480	0
404	20250113	123100	70940050	5480	5480	5480	5480	57
405	20250113	123000	70627690	5480	5480	5480	5480	0
406	20250113	122900	70627690	5480	5480	5480	5480	0
407	20250113	122800	70627690	5480	5480	5480	5480	0
408	20250113	122700	70627690	5480	5480	5480	5480	0
409	20250113	122600	70627690	5480	5480	5480	5480	2
410	20250113	122500	70616730	5480	5480	5480	5480	0
411	20250113	122400	70616730	5480	5480	5480	5480	0
412	20250113	122300	70616730	5480	5480	5480	5480	0
413	20250113	122200	70616730	5480	5500	5500	5480	460
414	20250113	122100	68093580	5510	5510	5510	5510	0
415	20250113	122000	68093580	5510	5510	5510	5510	0
416	20250113	121900	68093580	5510	5510	5510	5510	0
417	20250113	121800	68093580	5510	5510	5510	5510	0
418	20250113	121700	68093580	5510	5510	5510	5510	0
419	20250113	121600	68093580	5510	5510	5510	5510	0
420	20250113	121500	68093580	5510	5510	5510	5510	25
421	20250113	121400	67955830	5510	5510	5510	5510	0
422	20250113	121300	67955830	5510	5510	5510	5510	0
423	20250113	121200	67955830	5510	5510	5510	5510	0
424	20250113	121100	67955830	5510	5510	5510	5510	25
425	20250113	121000	67818080	5510	5510	5510	5510	0
426	20250113	120900	67818080	5510	5510	5510	5510	0
427	20250113	120800	67818080	5510	5510	5510	5510	0
428	20250113	120700	67818080	5510	5510	5510	5510	0
429	20250113	120600	67818080	5510	5510	5510	5510	0
430	20250113	120500	67818080	5510	5510	5510	5510	0
431	20250113	120400	67818080	5510	5510	5510	5510	200
432	20250113	120300	66716080	5510	5510	5510	5510	0
433	20250113	120200	66716080	5510	5510	5510	5510	0
434	20250113	120100	66716080	5510	5510	5510	5510	0
435	20250113	120000	66716080	5510	5510	5510	5510	0
436	20250113	115900	66716080	5510	5510	5510	5510	0
437	20250113	115800	66716080	5510	5510	5510	5510	0
438	20250113	115700	66716080	5510	5510	5510	5510	0
439	20250113	115600	66716080	5510	5510	5510	5510	0
440	20250113	115500	66716080	5510	5510	5510	5510	0
441	20250113	115400	66716080	5510	5510	5510	5510	0
442	20250113	115300	66716080	5510	5510	5510	5510	0
443	20250113	115200	66716080	5510	5510	5510	5510	0
444	20250113	115100	66716080	5510	5510	5510	5510	0
445	20250113	115000	66716080	5510	5510	5510	5510	0
446	20250113	114900	66716080	5510	5510	5510	5510	0
447	20250113	114800	66716080	5510	5510	5510	5510	0
448	20250113	114700	66716080	5510	5510	5510	5510	0
449	20250113	114600	66716080	5510	5510	5510	5510	0
450	20250113	114500	66716080	5510	5510	5510	5510	0
451	20250113	114400	66716080	5510	5510	5510	5510	0
452	20250113	114300	66716080	5510	5510	5510	5510	0
453	20250113	114200	66716080	5510	5510	5510	5510	41
454	20250113	114100	66490170	5510	5510	5510	5510	0
455	20250113	114000	66490170	5510	5520	5520	5510	56
456	20250113	113900	66181560	5520	5520	5520	5520	0
457	20250113	113800	66181560	5520	5520	5520	5520	0
458	20250113	113700	66181560	5520	5520	5520	5520	0
459	20250113	113600	66181560	5520	5520	5520	5520	0
460	20250113	113500	66181560	5520	5520	5520	5520	0
461	20250113	113400	66181560	5520	5520	5520	5520	645
462	20250113	113300	62621160	5520	5520	5520	5520	0
463	20250113	113200	62621160	5520	5520	5520	5520	1
464	20250113	113100	62615640	5520	5520	5520	5520	1
465	20250113	113000	62610120	5510	5510	5510	5510	0
466	20250113	112900	62610120	5510	5510	5510	5510	0
467	20250113	112800	62610120	5510	5510	5510	5510	0
468	20250113	112700	62610120	5510	5510	5510	5510	0
469	20250113	112600	62610120	5510	5510	5510	5510	0
470	20250113	112500	62610120	5510	5510	5510	5510	0
471	20250113	112400	62610120	5510	5510	5510	5510	0
472	20250113	112300	62610120	5510	5510	5510	5510	0
473	20250113	112200	62610120	5510	5510	5510	5510	0
474	20250113	112100	62610120	5510	5510	5510	5510	0
475	20250113	112000	62610120	5510	5510	5510	5510	3
476	20250113	111900	62593590	5510	5510	5510	5510	0
477	20250113	111800	62593590	5510	5510	5510	5510	0
478	20250113	111700	62593590	5510	5510	5510	5510	0
479	20250113	111600	62593590	5510	5510	5510	5510	10
480	20250113	111500	62538490	5520	5520	5520	5520	0
481	20250113	111400	62538490	5520	5520	5520	5520	0
482	20250113	111300	62538490	5520	5520	5520	5520	0
483	20250113	111200	62538490	5520	5520	5520	5520	0
484	20250113	111100	62538490	5520	5520	5520	5520	10
485	20250113	111000	62483290	5520	5520	5520	5520	5
486	20250113	110900	62455690	5540	5540	5540	5540	0
487	20250113	110800	62455690	5540	5530	5540	5530	50
488	20250113	110700	62179180	5540	5540	5540	5540	1
489	20250113	110600	62173640	5540	5540	5540	5540	0
490	20250113	110500	62173640	5540	5540	5540	5540	0
491	20250113	110400	62173640	5540	5540	5540	5540	0
492	20250113	110300	62173640	5540	5540	5540	5540	0
493	20250113	110200	62173640	5540	5540	5540	5540	0
494	20250113	110100	62173640	5540	5540	5540	5540	0
495	20250113	110000	62173640	5540	5540	5540	5540	0
496	20250113	105900	62173640	5540	5540	5540	5540	0
497	20250113	105800	62173640	5540	5540	5540	5540	34
498	20250113	105700	61985280	5540	5540	5540	5540	0
499	20250113	105600	61985280	5540	5540	5540	5540	1
500	20250113	105500	61979740	5530	5530	5530	5530	0
501	20250113	105400	61979740	5530	5530	5530	5530	0
502	20250113	105300	61979740	5530	5530	5530	5530	0
503	20250113	105200	61979740	5530	5530	5530	5530	0
504	20250113	105100	61979740	5530	5530	5530	5530	0
505	20250113	105000	61979740	5530	5530	5530	5530	12
506	20250113	104900	61913380	5530	5540	5540	5530	452
507	20250113	104800	59413640	5530	5530	5530	5530	0
508	20250113	104700	59413640	5530	5530	5530	5530	0
509	20250113	104600	59413640	5530	5530	5530	5530	81
510	20250113	104500	58965710	5530	5530	5530	5530	0
511	20250113	104400	58965710	5530	5530	5530	5530	32
512	20250113	104300	58788750	5520	5520	5520	5520	30
513	20250113	104200	58623150	5520	5520	5520	5520	400
514	20250113	104100	56415150	5520	5520	5520	5520	0
515	20250113	104000	56415150	5520	5520	5520	5520	0
516	20250113	103900	56415150	5520	5520	5520	5520	0
517	20250113	103800	56415150	5520	5520	5520	5520	0
518	20250113	103700	56415150	5520	5520	5520	5520	1
519	20250113	103600	56409630	5510	5510	5510	5510	0
520	20250113	103500	56409630	5510	5510	5510	5510	0
521	20250113	103400	56409630	5510	5510	5510	5510	0
522	20250113	103300	56409630	5510	5510	5510	5510	1
523	20250113	103200	56404120	5520	5530	5540	5510	374
524	20250113	103100	54337040	5530	5530	5530	5530	0
525	20250113	103000	54337040	5530	5530	5530	5530	0
526	20250113	102900	54337040	5530	5530	5530	5530	188
527	20250113	102800	53297400	5530	5530	5530	5530	0
528	20250113	102700	53297400	5530	5530	5530	5530	30
529	20250113	102600	53131500	5520	5520	5520	5520	0
530	20250113	102500	53131500	5520	5520	5520	5520	1
531	20250113	102400	53125980	5530	5520	5530	5520	18
532	20250113	102300	53026450	5530	5510	5530	5510	247
533	20250113	102200	51665460	5510	5510	5510	5510	0
534	20250113	102100	51665460	5510	5530	5530	5510	65
535	20250113	102000	51306410	5540	5540	5540	5540	0
536	20250113	101900	51306410	5540	5540	5540	5540	0
537	20250113	101800	51306410	5540	5540	5540	5540	0
538	20250113	101700	51306410	5540	5540	5540	5540	0
539	20250113	101600	51306410	5540	5540	5540	5540	2
540	20250113	101500	51295330	5530	5530	5530	5530	0
541	20250113	101400	51295330	5530	5530	5530	5530	17
542	20250113	101300	51201320	5530	5530	5530	5530	0
543	20250113	101200	51201320	5530	5530	5530	5530	46
544	20250113	101100	50946940	5510	5510	5510	5510	0
545	20250113	101000	50946940	5510	5510	5510	5510	0
546	20250113	100900	50946940	5510	5510	5510	5510	0
547	20250113	100800	50946940	5510	5510	5510	5510	0
548	20250113	100700	50946940	5510	5530	5530	5510	752
549	20250113	100600	46789820	5510	5530	5530	5510	11
550	20250113	100500	46729010	5510	5510	5510	5510	0
551	20250113	100400	46729010	5510	5510	5510	5510	0
552	20250113	100300	46729010	5510	5510	5510	5510	0
553	20250113	100200	46729010	5510	5510	5510	5510	0
554	20250113	100100	46729010	5510	5510	5510	5510	0
555	20250113	100000	46729010	5510	5510	5510	5510	0
556	20250113	095900	46729010	5510	5510	5510	5510	0
557	20250113	095800	46729010	5510	5510	5510	5510	0
558	20250113	095700	46729010	5510	5510	5510	5510	0
559	20250113	095600	46729010	5510	5510	5510	5510	0
560	20250113	095500	46729010	5510	5510	5510	5510	0
561	20250113	095400	46729010	5510	5510	5510	5510	0
562	20250113	095300	46729010	5510	5510	5510	5510	0
563	20250113	095200	46729010	5510	5510	5510	5510	0
564	20250113	095100	46729010	5510	5510	5510	5510	0
565	20250113	095000	46729010	5510	5510	5510	5510	0
566	20250113	094900	46729010	5510	5510	5510	5510	0
567	20250113	094800	46729010	5510	5510	5510	5510	0
568	20250113	094700	46729010	5510	5510	5530	5510	247
569	20250113	094600	45367390	5500	5500	5500	5500	0
570	20250113	094500	45367390	5500	5510	5510	5500	8
571	20250113	094400	45323360	5510	5510	5510	5510	417
572	20250113	094300	43025690	5510	5520	5520	5510	95
573	20250113	094200	42502230	5520	5520	5520	5520	0
574	20250113	094100	42502230	5520	5520	5520	5520	2
575	20250113	094000	42491190	5520	5510	5520	5510	481
576	20250113	093900	39840850	5530	5530	5530	5500	528
577	20250113	093800	36931470	5540	5520	5540	5510	571
578	20250113	093700	33785070	5510	5510	5510	5510	442
579	20250113	093600	31349650	5510	5510	5510	5510	59
580	20250113	093500	31024560	5530	5510	5540	5510	11
581	20250113	093400	30963850	5520	5510	5540	5510	10
582	20250113	093300	30908610	5500	5500	5500	5500	514
583	20250113	093200	28081610	5500	5500	5500	5500	0
584	20250113	093100	28081610	5500	5500	5500	5500	0
585	20250113	093000	28081610	5500	5500	5500	5500	0
586	20250113	092900	28081610	5500	5500	5500	5500	0
587	20250113	092800	28081610	5500	5500	5500	5500	0
588	20250113	092700	28081610	5500	5500	5500	5500	0
589	20250113	092600	28081610	5500	5500	5500	5500	5
590	20250113	092500	28054110	5500	5500	5500	5500	0
591	20250113	092400	28054110	5500	5500	5500	5500	0
592	20250113	092300	28054110	5500	5490	5500	5490	6
593	20250113	092200	28021120	5500	5480	5500	5480	4
594	20250113	092100	27999150	5500	5490	5500	5490	503
595	20250113	092000	25237660	5490	5490	5490	5490	0
596	20250113	091900	25237660	5490	5490	5490	5490	1
597	20250113	091800	25232170	5500	5480	5500	5480	7
598	20250113	091700	25193720	5500	5480	5500	5480	16
599	20250113	091600	25105850	5500	5500	5500	5500	0
600	20250113	091500	25105850	5500	5490	5500	5490	175
601	20250113	091400	24145090	5500	5500	5500	5500	0
602	20250113	091300	24145090	5500	5500	5500	5500	0
603	20250113	091200	24145090	5500	5500	5500	5500	0
604	20250113	091100	24145090	5500	5500	5500	5500	1
605	20250113	091000	24139590	5490	5470	5490	5470	832
606	20250113	090900	19571950	5480	5480	5480	5480	0
607	20250113	090800	19571950	5480	5480	5480	5480	0
608	20250113	090700	19571950	5480	5480	5480	5480	1
609	20250113	090600	19566470	5490	5490	5490	5490	0
610	20250113	090500	19566470	5490	5490	5490	5490	500
611	20250113	090400	16821470	5490	5490	5490	5490	0
612	20250113	090300	16821470	5490	5490	5500	5490	3011
613	20250113	090200	290970	5490	5490	5490	5490	0
614	20250113	090100	290970	5490	5490	5490	5490	0
615	20250113	090000	290970	5490	5490	5490	5490	53