KissMeData/005680/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	184600	89455830	9820	9820	9820	9820	65
3	20250120	184500	89455830	9820	9820	9820	9820	0
4	20250120	184400	89455830	9820	9820	9820	9820	0
5	20250120	184300	89455830	9820	9820	9820	9820	0
6	20250120	184200	89455830	9820	9820	9820	9820	0
7	20250120	184100	89455830	9820	9820	9820	9820	0
8	20250120	184000	89455830	9820	9820	9820	9820	0
9	20250120	183900	89455830	9820	9820	9820	9820	0
10	20250120	183800	89455830	9820	9820	9820	9820	0
11	20250120	183700	89455830	9820	9820	9820	9820	0
12	20250120	183600	89455830	9820	9820	9820	9820	0
13	20250120	183500	89455830	9820	9820	9820	9820	0
14	20250120	183400	89455830	9820	9820	9820	9820	0
15	20250120	183300	89455830	9820	9820	9820	9820	0
16	20250120	183200	89455830	9820	9820	9820	9820	0
17	20250120	183100	89455830	9820	9820	9820	9820	0
18	20250120	183000	89455830	9820	9820	9820	9820	0
19	20250120	182900	89455830	9820	9820	9820	9820	0
20	20250120	182800	89455830	9820	9820	9820	9820	0
21	20250120	182700	89455830	9820	9820	9820	9820	0
22	20250120	182600	89455830	9820	9820	9820	9820	0
23	20250120	182500	89455830	9820	9820	9820	9820	0
24	20250120	182400	89455830	9820	9820	9820	9820	0
25	20250120	182300	89455830	9820	9820	9820	9820	0
26	20250120	182200	89455830	9820	9820	9820	9820	0
27	20250120	182100	89455830	9820	9820	9820	9820	0
28	20250120	182000	89455830	9820	9820	9820	9820	0
29	20250120	181900	89455830	9820	9820	9820	9820	0
30	20250120	181800	89455830	9820	9820	9820	9820	0
31	20250120	181700	89455830	9820	9820	9820	9820	0
32	20250120	181600	89455830	9820	9820	9820	9820	65
33	20250120	181500	89455830	9820	9820	9820	9820	0
34	20250120	181400	89455830	9820	9820	9820	9820	0
35	20250120	181300	89455830	9820	9820	9820	9820	0
36	20250120	181200	89455830	9820	9820	9820	9820	0
37	20250120	181100	89455830	9820	9820	9820	9820	0
38	20250120	181000	89455830	9820	9820	9820	9820	0
39	20250120	180900	89455830	9820	9820	9820	9820	0
40	20250120	180800	89455830	9820	9820	9820	9820	0
41	20250120	180700	89455830	9820	9820	9820	9820	0
42	20250120	180600	89455830	9820	9820	9820	9820	0
43	20250120	180500	89455830	9820	9820	9820	9820	0
44	20250120	180400	89455830	9820	9820	9820	9820	0
45	20250120	180300	89455830	9820	9820	9820	9820	0
46	20250120	180200	89455830	9820	9820	9820	9820	0
47	20250120	180100	89455830	9820	9820	9820	9820	0
48	20250120	180000	89455830	9820	9820	9820	9820	0
49	20250120	175900	89455830	9820	9820	9820	9820	0
50	20250120	175800	89455830	9820	9820	9820	9820	0
51	20250120	175700	89455830	9820	9820	9820	9820	0
52	20250120	175600	89455830	9820	9820	9820	9820	0
53	20250120	175500	89455830	9820	9820	9820	9820	0
54	20250120	175400	89455830	9820	9820	9820	9820	0
55	20250120	175300	89455830	9820	9820	9820	9820	0
56	20250120	175200	89455830	9820	9820	9820	9820	0
57	20250120	175100	89455830	9820	9820	9820	9820	0
58	20250120	175000	89455830	9820	9820	9820	9820	0
59	20250120	174900	89455830	9820	9820	9820	9820	0
60	20250120	174800	89455830	9820	9820	9820	9820	0
61	20250120	174700	89455830	9820	9820	9820	9820	0
62	20250120	174600	89455830	9820	9820	9820	9820	65
63	20250120	174500	89455830	9820	9820	9820	9820	0
64	20250120	174400	89455830	9820	9820	9820	9820	0
65	20250120	174300	89455830	9820	9820	9820	9820	0
66	20250120	174200	89455830	9820	9820	9820	9820	0
67	20250120	174100	89455830	9820	9820	9820	9820	0
68	20250120	174000	89455830	9820	9820	9820	9820	0
69	20250120	173900	89455830	9820	9820	9820	9820	0
70	20250120	173800	89455830	9820	9820	9820	9820	0
71	20250120	173700	89455830	9820	9820	9820	9820	0
72	20250120	173600	89455830	9820	9820	9820	9820	0
73	20250120	173500	89455830	9820	9820	9820	9820	0
74	20250120	173400	89455830	9820	9820	9820	9820	0
75	20250120	173300	89455830	9820	9820	9820	9820	0
76	20250120	173200	89455830	9820	9820	9820	9820	0
77	20250120	173100	89455830	9820	9820	9820	9820	0
78	20250120	173000	89455830	9820	9820	9820	9820	0
79	20250120	172900	89455830	9820	9820	9820	9820	0
80	20250120	172800	89455830	9820	9820	9820	9820	0
81	20250120	172700	89455830	9820	9820	9820	9820	0
82	20250120	172600	89455830	9820	9820	9820	9820	0
83	20250120	172500	89455830	9820	9820	9820	9820	0
84	20250120	172400	89455830	9820	9820	9820	9820	0
85	20250120	172300	89455830	9820	9820	9820	9820	0
86	20250120	172200	89455830	9820	9820	9820	9820	0
87	20250120	172100	89455830	9820	9820	9820	9820	0
88	20250120	172000	89455830	9820	9820	9820	9820	0
89	20250120	171900	89455830	9820	9820	9820	9820	0
90	20250120	171800	89455830	9820	9820	9820	9820	0
91	20250120	171700	89455830	9820	9820	9820	9820	0
92	20250120	171600	89455830	9820	9820	9820	9820	65
93	20250120	171500	89455830	9820	9820	9820	9820	0
94	20250120	171400	89455830	9820	9820	9820	9820	0
95	20250120	171300	89455830	9820	9820	9820	9820	0
96	20250120	171200	89455830	9820	9820	9820	9820	0
97	20250120	171100	89455830	9820	9820	9820	9820	0
98	20250120	171000	89455830	9820	9820	9820	9820	0
99	20250120	170900	89455830	9820	9820	9820	9820	0
100	20250120	170800	89455830	9820	9820	9820	9820	0
101	20250120	170700	89455830	9820	9820	9820	9820	0
102	20250120	170600	89455830	9820	9820	9820	9820	0
103	20250120	170500	89455830	9820	9820	9820	9820	0
104	20250120	170400	89455830	9820	9820	9820	9820	0
105	20250120	170300	89455830	9820	9820	9820	9820	0
106	20250120	170200	89455830	9820	9820	9820	9820	0
107	20250120	170100	89455830	9820	9820	9820	9820	0
108	20250120	170000	89455830	9820	9820	9820	9820	0
109	20250120	165900	89455830	9820	9820	9820	9820	0
110	20250120	165800	89455830	9820	9820	9820	9820	0
111	20250120	165700	89455830	9820	9820	9820	9820	0
112	20250120	165600	89455830	9820	9820	9820	9820	0
113	20250120	165500	89455830	9820	9820	9820	9820	0
114	20250120	165400	89455830	9820	9820	9820	9820	0
115	20250120	165300	89455830	9820	9820	9820	9820	0
116	20250120	165200	89455830	9820	9820	9820	9820	0
117	20250120	165100	89455830	9820	9820	9820	9820	0
118	20250120	165000	89455830	9820	9820	9820	9820	0
119	20250120	164900	89455830	9820	9820	9820	9820	0
120	20250120	164800	89455830	9820	9820	9820	9820	0
121	20250120	164700	89455830	9820	9820	9820	9820	0
122	20250120	164600	89455830	9820	9820	9820	9820	65
123	20250120	164500	89455830	9820	9820	9820	9820	0
124	20250120	164400	89455830	9820	9820	9820	9820	0
125	20250120	164300	89455830	9820	9820	9820	9820	0
126	20250120	164200	89455830	9820	9820	9820	9820	0
127	20250120	164100	89455830	9820	9820	9820	9820	0
128	20250120	164000	89455830	9820	9820	9820	9820	0
129	20250120	163900	89455830	9820	9820	9820	9820	0
130	20250120	163800	89455830	9820	9820	9820	9820	0
131	20250120	163700	89455830	9820	9820	9820	9820	0
132	20250120	163600	89455830	9820	9820	9820	9820	0
133	20250120	163500	89455830	9820	9820	9820	9820	0
134	20250120	163400	89455830	9820	9820	9820	9820	0
135	20250120	163300	89455830	9820	9820	9820	9820	0
136	20250120	163200	89455830	9820	9820	9820	9820	0
137	20250120	163100	89455830	9820	9820	9820	9820	0
138	20250120	163000	89455830	9820	9820	9820	9820	0
139	20250120	162900	89455830	9820	9820	9820	9820	0
140	20250120	162800	89455830	9820	9820	9820	9820	0
141	20250120	162700	89455830	9820	9820	9820	9820	0
142	20250120	162600	89455830	9820	9820	9820	9820	0
143	20250120	162500	89455830	9820	9820	9820	9820	0
144	20250120	162400	89455830	9820	9820	9820	9820	0
145	20250120	162300	89455830	9820	9820	9820	9820	0
146	20250120	162200	89455830	9820	9820	9820	9820	0
147	20250120	162100	89455830	9820	9820	9820	9820	0
148	20250120	162000	89455830	9820	9820	9820	9820	0
149	20250120	161900	89455830	9820	9820	9820	9820	0
150	20250120	161800	89455830	9820	9820	9820	9820	0
151	20250120	161700	89455830	9820	9820	9820	9820	0
152	20250120	161600	89455830	9820	9820	9820	9820	65
153	20250120	161500	89455830	9820	9820	9820	9820	0
154	20250120	161400	89455830	9820	9820	9820	9820	0
155	20250120	161300	89455830	9820	9820	9820	9820	0
156	20250120	161200	89455830	9820	9820	9820	9820	0
157	20250120	161100	89455830	9820	9820	9820	9820	0
158	20250120	161000	89455830	9820	9820	9820	9820	0
159	20250120	160900	89455830	9820	9820	9820	9820	0
160	20250120	160800	89455830	9820	9820	9820	9820	0
161	20250120	160700	89455830	9820	9820	9820	9820	0
162	20250120	160600	89455830	9820	9820	9820	9820	0
163	20250120	160500	89455830	9820	9820	9820	9820	0
164	20250120	160400	89455830	9820	9820	9820	9820	0
165	20250120	160300	89455830	9820	9820	9820	9820	0
166	20250120	160200	89455830	9820	9820	9820	9820	0
167	20250120	160100	89455830	9820	9820	9820	9820	0
168	20250120	160000	89455830	9820	9820	9820	9820	0
169	20250120	155900	89455830	9820	9820	9820	9820	0
170	20250120	155800	89455830	9820	9820	9820	9820	0
171	20250120	155700	89455830	9820	9820	9820	9820	0
172	20250120	155600	89455830	9820	9820	9820	9820	0
173	20250120	155500	89455830	9820	9820	9820	9820	0
174	20250120	155400	89455830	9820	9820	9820	9820	0
175	20250120	155300	89455830	9820	9820	9820	9820	0
176	20250120	155200	89455830	9820	9820	9820	9820	0
177	20250120	155100	89455830	9820	9820	9820	9820	0
178	20250120	155000	89455830	9820	9820	9820	9820	0
179	20250120	154900	89455830	9820	9820	9820	9820	0
180	20250120	154800	89455830	9820	9820	9820	9820	0
181	20250120	154700	89455830	9820	9820	9820	9820	0
182	20250120	154600	89455830	9820	9820	9820	9820	65
183	20250120	154500	89455830	9820	9820	9820	9820	0
184	20250120	154400	89455830	9820	9820	9820	9820	0
185	20250120	154300	89455830	9820	9820	9820	9820	0
186	20250120	154200	89455830	9820	9820	9820	9820	0
187	20250120	154100	89455830	9820	9820	9820	9820	0
188	20250120	154000	89455830	9820	9820	9820	9820	0
189	20250120	153900	89455830	9820	9820	9820	9820	0
190	20250120	153800	89455830	9820	9820	9820	9820	0
191	20250120	153700	89455830	9820	9820	9820	9820	0
192	20250120	153600	89455830	9820	9820	9820	9820	0
193	20250120	153500	89455830	9820	9820	9820	9820	0
194	20250120	153400	89455830	9820	9820	9820	9820	0
195	20250120	153300	89455830	9820	9820	9820	9820	0
196	20250120	153200	89455830	9820	9820	9820	9820	0
197	20250120	153100	89455830	9820	9820	9820	9820	0
198	20250120	153000	89455830	9820	9820	9820	9820	65
199	20250120	152900	88817530	9820	9820	9820	9820	0
200	20250120	152800	88817530	9820	9820	9820	9820	0
201	20250120	152700	88817530	9820	9820	9820	9820	0
202	20250120	152600	88817530	9820	9820	9820	9820	0
203	20250120	152500	88817530	9820	9820	9820	9820	0
204	20250120	152400	88817530	9820	9820	9820	9820	0
205	20250120	152300	88817530	9820	9820	9820	9820	0
206	20250120	152200	88817530	9820	9820	9820	9820	0
207	20250120	152100	88817530	9820	9820	9820	9820	0
208	20250120	152000	88817530	9820	9820	9820	9820	0
209	20250120	151900	88817530	9820	9810	9820	9800	90
210	20250120	151800	87934140	9820	9820	9820	9820	0
211	20250120	151700	87934140	9820	9820	9820	9820	18
212	20250120	151600	87757380	9810	9810	9810	9810	30
213	20250120	151500	87463080	9810	9820	9820	9810	31
214	20250120	151400	87158910	9820	9820	9820	9820	0
215	20250120	151300	87158910	9820	9820	9820	9820	2
216	20250120	151200	87139270	9820	9820	9820	9820	0
217	20250120	151100	87139270	9820	9820	9820	9820	14
218	20250120	151000	87001790	9820	9820	9820	9820	46
219	20250120	150900	86550070	9820	9820	9820	9820	2
220	20250120	150800	86530430	9820	9800	9820	9800	81
221	20250120	150700	85736070	9800	9800	9800	9770	799
222	20250120	150600	77914070	9800	9800	9800	9800	4
223	20250120	150500	77874870	9800	9800	9800	9800	1
224	20250120	150400	77865070	9800	9800	9800	9800	10
225	20250120	150300	77767070	9800	9810	9810	9800	26
226	20250120	150200	77512070	9810	9810	9810	9810	2
227	20250120	150100	77492450	9800	9800	9800	9800	66
228	20250120	150000	76845650	9800	9800	9800	9800	2
229	20250120	145900	76826050	9800	9800	9800	9800	30
230	20250120	145800	76532050	9800	9800	9800	9800	2
231	20250120	145700	76512450	9810	9800	9810	9800	235
232	20250120	145600	74209080	9800	9800	9810	9800	133
233	20250120	145500	72905370	9800	9800	9800	9800	0
234	20250120	145400	72905370	9800	9800	9800	9800	100
235	20250120	145300	71925370	9810	9810	9810	9810	0
236	20250120	145200	71925370	9810	9800	9810	9800	125
237	20250120	145100	70700040	9800	9800	9800	9800	8
238	20250120	145000	70621640	9810	9810	9810	9810	0
239	20250120	144900	70621640	9810	9810	9810	9810	5
240	20250120	144800	70572590	9810	9810	9810	9810	0
241	20250120	144700	70572590	9810	9810	9810	9810	68
242	20250120	144600	69905510	9810	9810	9810	9810	0
243	20250120	144500	69905510	9810	9810	9810	9810	3
244	20250120	144400	69876080	9810	9810	9810	9810	14
245	20250120	144300	69738740	9810	9810	9810	9810	0
246	20250120	144200	69738740	9810	9810	9810	9810	47
247	20250120	144100	69277670	9810	9810	9810	9810	0
248	20250120	144000	69277670	9810	9810	9810	9810	76
249	20250120	143900	68532110	9810	9810	9810	9810	0
250	20250120	143800	68532110	9810	9800	9810	9800	83
251	20250120	143700	67718280	9800	9800	9800	9800	89
252	20250120	143600	66846080	9800	9800	9800	9800	0
253	20250120	143500	66846080	9800	9800	9800	9800	84
254	20250120	143400	66022880	9800	9800	9800	9800	0
255	20250120	143300	66022880	9800	9780	9800	9750	1227
256	20250120	143200	54053240	9800	9800	9800	9800	0
257	20250120	143100	54053240	9800	9800	9800	9800	0
258	20250120	143000	54053240	9800	9800	9800	9800	0
259	20250120	142900	54053240	9800	9800	9800	9800	0
260	20250120	142800	54053240	9800	9800	9800	9800	2
261	20250120	142700	54033640	9800	9800	9800	9800	0
262	20250120	142600	54033640	9800	9800	9800	9800	35
263	20250120	142500	53690640	9800	9800	9800	9800	0
264	20250120	142400	53690640	9800	9800	9800	9800	0
265	20250120	142300	53690640	9800	9800	9800	9800	0
266	20250120	142200	53690640	9800	9800	9800	9800	0
267	20250120	142100	53690640	9800	9800	9800	9800	0
268	20250120	142000	53690640	9800	9800	9800	9800	0
269	20250120	141900	53690640	9800	9800	9800	9800	0
270	20250120	141800	53690640	9800	9800	9800	9800	0
271	20250120	141700	53690640	9800	9800	9800	9800	0
272	20250120	141600	53690640	9800	9800	9800	9800	0
273	20250120	141500	53690640	9800	9800	9800	9800	0
274	20250120	141400	53690640	9800	9800	9800	9800	0
275	20250120	141300	53690640	9800	9800	9800	9800	0
276	20250120	141200	53690640	9800	9800	9800	9800	0
277	20250120	141100	53690640	9800	9800	9800	9800	0
278	20250120	141000	53690640	9800	9800	9800	9800	0
279	20250120	140900	53690640	9800	9800	9800	9800	0
280	20250120	140800	53690640	9800	9800	9800	9800	0
281	20250120	140700	53690640	9800	9800	9800	9800	0
282	20250120	140600	53690640	9800	9800	9800	9800	0
283	20250120	140500	53690640	9800	9800	9800	9800	1
284	20250120	140400	53680840	9800	9800	9800	9800	0
285	20250120	140300	53680840	9800	9800	9800	9800	0
286	20250120	140200	53680840	9800	9800	9800	9800	0
287	20250120	140100	53680840	9800	9800	9800	9800	0
288	20250120	140000	53680840	9800	9800	9800	9800	0
289	20250120	135900	53680840	9800	9800	9800	9800	0
290	20250120	135800	53680840	9800	9800	9800	9800	0
291	20250120	135700	53680840	9800	9800	9800	9800	0
292	20250120	135600	53680840	9800	9800	9800	9800	0
293	20250120	135500	53680840	9800	9800	9800	9800	0
294	20250120	135400	53680840	9800	9800	9800	9800	0
295	20250120	135300	53680840	9800	9800	9800	9800	0
296	20250120	135200	53680840	9800	9800	9800	9800	0
297	20250120	135100	53680840	9800	9800	9800	9800	0
298	20250120	135000	53680840	9800	9800	9800	9800	0
299	20250120	134900	53680840	9800	9800	9800	9800	0
300	20250120	134800	53680840	9800	9800	9800	9800	0
301	20250120	134700	53680840	9800	9800	9800	9800	0
302	20250120	134600	53680840	9800	9800	9800	9800	0
303	20250120	134500	53680840	9800	9800	9800	9800	0
304	20250120	134400	53680840	9800	9800	9800	9800	0
305	20250120	134300	53680840	9800	9800	9800	9800	0
306	20250120	134200	53680840	9800	9800	9800	9800	0
307	20250120	134100	53680840	9800	9800	9800	9800	2
308	20250120	134000	53661240	9800	9800	9800	9800	7
309	20250120	133900	53592640	9770	9770	9770	9770	44
310	20250120	133800	53162760	9800	9800	9800	9800	0
311	20250120	133700	53162760	9800	9800	9800	9800	0
312	20250120	133600	53162760	9800	9800	9800	9800	0
313	20250120	133500	53162760	9800	9800	9800	9800	0
314	20250120	133400	53162760	9800	9800	9800	9800	0
315	20250120	133300	53162760	9800	9800	9800	9800	0
316	20250120	133200	53162760	9800	9800	9800	9800	0
317	20250120	133100	53162760	9800	9800	9800	9800	0
318	20250120	133000	53162760	9800	9800	9800	9800	0
319	20250120	132900	53162760	9800	9800	9800	9800	1
320	20250120	132800	53152960	9810	9810	9810	9810	0
321	20250120	132700	53152960	9810	9810	9810	9810	0
322	20250120	132600	53152960	9810	9810	9810	9810	0
323	20250120	132500	53152960	9810	9810	9810	9810	0
324	20250120	132400	53152960	9810	9810	9810	9810	0
325	20250120	132300	53152960	9810	9810	9810	9810	0
326	20250120	132200	53152960	9810	9810	9810	9810	0
327	20250120	132100	53152960	9810	9810	9810	9810	0
328	20250120	132000	53152960	9810	9810	9810	9810	0
329	20250120	131900	53152960	9810	9810	9810	9810	0
330	20250120	131800	53152960	9810	9810	9810	9810	0
331	20250120	131700	53152960	9810	9810	9810	9810	0
332	20250120	131600	53152960	9810	9810	9810	9810	0
333	20250120	131500	53152960	9810	9810	9810	9810	0
334	20250120	131400	53152960	9810	9810	9810	9810	0
335	20250120	131300	53152960	9810	9810	9810	9810	0
336	20250120	131200	53152960	9810	9810	9810	9810	0
337	20250120	131100	53152960	9810	9810	9810	9810	0
338	20250120	131000	53152960	9810	9810	9810	9810	0
339	20250120	130900	53152960	9810	9810	9810	9810	0
340	20250120	130800	53152960	9810	9810	9810	9810	0
341	20250120	130700	53152960	9810	9810	9810	9810	0
342	20250120	130600	53152960	9810	9810	9810	9810	0
343	20250120	130500	53152960	9810	9810	9810	9810	0
344	20250120	130400	53152960	9810	9810	9810	9810	0
345	20250120	130300	53152960	9810	9810	9810	9810	0
346	20250120	130200	53152960	9810	9810	9810	9810	0
347	20250120	130100	53152960	9810	9810	9810	9810	0
348	20250120	130000	53152960	9810	9810	9810	9810	1
349	20250120	125900	53143150	9810	9810	9810	9810	0
350	20250120	125800	53143150	9810	9810	9810	9810	0
351	20250120	125700	53143150	9810	9810	9810	9810	0
352	20250120	125600	53143150	9810	9810	9810	9810	0
353	20250120	125500	53143150	9810	9810	9810	9810	0
354	20250120	125400	53143150	9810	9810	9810	9810	1
355	20250120	125300	53133340	9820	9820	9820	9820	0
356	20250120	125200	53133340	9820	9820	9820	9820	0
357	20250120	125100	53133340	9820	9820	9820	9820	0
358	20250120	125000	53133340	9820	9820	9820	9820	0
359	20250120	124900	53133340	9820	9820	9820	9820	0
360	20250120	124800	53133340	9820	9820	9820	9820	0
361	20250120	124700	53133340	9820	9820	9820	9820	0
362	20250120	124600	53133340	9820	9820	9820	9820	0
363	20250120	124500	53133340	9820	9820	9820	9820	0
364	20250120	124400	53133340	9820	9820	9820	9820	0
365	20250120	124300	53133340	9820	9820	9820	9820	0
366	20250120	124200	53133340	9820	9820	9820	9820	0
367	20250120	124100	53133340	9820	9820	9820	9820	0
368	20250120	124000	53133340	9820	9820	9820	9820	0
369	20250120	123900	53133340	9820	9820	9820	9820	0
370	20250120	123800	53133340	9820	9820	9820	9820	0
371	20250120	123700	53133340	9820	9820	9820	9820	0
372	20250120	123600	53133340	9820	9820	9820	9820	0
373	20250120	123500	53133340	9820	9820	9820	9820	0
374	20250120	123400	53133340	9820	9820	9820	9820	0
375	20250120	123300	53133340	9820	9820	9820	9820	0
376	20250120	123200	53133340	9820	9820	9820	9820	0
377	20250120	123100	53133340	9820	9820	9820	9820	0
378	20250120	123000	53133340	9820	9820	9820	9820	0
379	20250120	122900	53133340	9820	9820	9820	9820	0
380	20250120	122800	53133340	9820	9820	9820	9820	0
381	20250120	122700	53133340	9820	9820	9820	9820	0
382	20250120	122600	53133340	9820	9820	9820	9820	0
383	20250120	122500	53133340	9820	9820	9820	9820	0
384	20250120	122400	53133340	9820	9820	9820	9820	0
385	20250120	122300	53133340	9820	9820	9820	9820	0
386	20250120	122200	53133340	9820	9820	9820	9820	0
387	20250120	122100	53133340	9820	9820	9820	9820	0
388	20250120	122000	53133340	9820	9820	9820	9820	0
389	20250120	121900	53133340	9820	9820	9820	9820	0
390	20250120	121800	53133340	9820	9820	9820	9820	0
391	20250120	121700	53133340	9820	9820	9820	9820	0
392	20250120	121600	53133340	9820	9820	9820	9820	0
393	20250120	121500	53133340	9820	9820	9820	9820	0
394	20250120	121400	53133340	9820	9820	9820	9820	0
395	20250120	121300	53133340	9820	9820	9820	9820	0
396	20250120	121200	53133340	9820	9820	9820	9820	0
397	20250120	121100	53133340	9820	9820	9820	9820	0
398	20250120	121000	53133340	9820	9820	9820	9820	0
399	20250120	120900	53133340	9820	9820	9820	9820	0
400	20250120	120800	53133340	9820	9820	9820	9820	0
401	20250120	120700	53133340	9820	9820	9820	9820	125
402	20250120	120600	51905840	9820	9820	9820	9820	0
403	20250120	120500	51905840	9820	9820	9820	9820	0
404	20250120	120400	51905840	9820	9820	9820	9820	0
405	20250120	120300	51905840	9820	9820	9820	9820	0
406	20250120	120200	51905840	9820	9820	9820	9820	0
407	20250120	120100	51905840	9820	9820	9820	9820	0
408	20250120	120000	51905840	9820	9820	9820	9820	1
409	20250120	115900	51896020	9820	9820	9820	9820	20
410	20250120	115800	51699620	9820	9820	9820	9820	9
411	20250120	115700	51611240	9820	9820	9820	9820	9
412	20250120	115600	51522860	9820	9820	9820	9820	18
413	20250120	115500	51346100	9820	9820	9820	9820	0
414	20250120	115400	51346100	9820	9820	9820	9820	20
415	20250120	115300	51149700	9820	9820	9820	9820	11
416	20250120	115200	51041680	9820	9820	9820	9820	8
417	20250120	115100	50963120	9820	9820	9820	9820	10
418	20250120	115000	50864920	9820	9820	9820	9820	10
419	20250120	114900	50766720	9820	9820	9820	9820	20
420	20250120	114800	50570320	9820	9820	9820	9820	0
421	20250120	114700	50570320	9820	9800	9820	9760	302
422	20250120	114600	47615790	9820	9820	9820	9820	9
423	20250120	114500	47527410	9820	9820	9820	9820	9
424	20250120	114400	47439030	9820	9820	9820	9820	10
425	20250120	114300	47340830	9820	9820	9820	9820	8
426	20250120	114200	47262270	9820	9820	9820	9820	17
427	20250120	114100	47095330	9820	9820	9820	9820	0
428	20250120	114000	47095330	9820	9820	9820	9820	21
429	20250120	113900	46889110	9820	9820	9820	9820	11
430	20250120	113800	46781090	9820	9820	9820	9820	16
431	20250120	113700	46623970	9820	9820	9820	9820	21
432	20250120	113600	46417750	9820	9820	9820	9820	0
433	20250120	113500	46417750	9820	9820	9820	9820	18
434	20250120	113400	46240990	9820	9820	9820	9820	10
435	20250120	113300	46142790	9800	9820	9820	9800	68
436	20250120	113200	45476230	9820	9820	9820	9820	11
437	20250120	113100	45368210	9820	9820	9820	9820	9
438	20250120	113000	45279830	9820	9820	9820	9820	20
439	20250120	112900	45083430	9820	9820	9820	9820	0
440	20250120	112800	45083430	9820	9820	9820	9820	19
441	20250120	112700	44896850	9820	9820	9820	9820	10
442	20250120	112600	44798650	9820	9820	9820	9820	8
443	20250120	112500	44720090	9820	9820	9820	9820	10
444	20250120	112400	44621890	9820	9820	9820	9820	8
445	20250120	112300	44543330	9820	9820	9820	9820	30
446	20250120	112200	44248730	9820	9820	9820	9820	0
447	20250120	112100	44248730	9820	9820	9820	9820	18
448	20250120	112000	44071970	9820	9820	9820	9820	10
449	20250120	111900	43973770	9820	9820	9820	9820	9
450	20250120	111800	43885390	9820	9820	9820	9820	11
451	20250120	111700	43777370	9820	9820	9820	9820	9
452	20250120	111600	43688990	9820	9810	9820	9810	20
453	20250120	111500	43492600	9820	9820	9820	9820	0
454	20250120	111400	43492600	9820	9820	9820	9820	20
455	20250120	111300	43296200	9820	9820	9820	9820	9
456	20250120	111200	43207820	9810	9810	9810	9810	10
457	20250120	111100	43109720	9810	9810	9810	9810	18
458	20250120	111000	42933140	9820	9820	9820	9820	0
459	20250120	110900	42933140	9820	9820	9820	9820	19
460	20250120	110800	42746560	9820	9820	9820	9820	11
461	20250120	110700	42638540	9820	9820	9820	9820	9
462	20250120	110600	42550160	9820	9820	9820	9820	10
463	20250120	110500	42451960	9820	9820	9820	9820	9
464	20250120	110400	42363580	9820	9820	9820	9820	19
465	20250120	110300	42177000	9820	9820	9820	9820	0
466	20250120	110200	42177000	9820	9820	9820	9820	18
467	20250120	110100	42000240	9820	9820	9820	9820	9
468	20250120	110000	41911860	9770	9810	9810	9770	260
469	20250120	105900	39370610	9820	9820	9820	9820	11
470	20250120	105800	39262590	9820	9820	9820	9820	10
471	20250120	105700	39164390	9820	9820	9820	9820	18
472	20250120	105600	38987630	9820	9820	9820	9820	0
473	20250120	105500	38987630	9820	9820	9820	9820	20
474	20250120	105400	38791230	9820	9820	9820	9820	10
475	20250120	105300	38693030	9820	9820	9820	9820	10
476	20250120	105200	38594830	9820	9820	9820	9820	11
477	20250120	105100	38486810	9820	9820	9820	9820	8
478	20250120	105000	38408250	9820	9820	9820	9820	19
479	20250120	104900	38221670	9820	9820	9820	9820	10
480	20250120	104800	38123470	9820	9820	9820	9820	8
481	20250120	104700	38044910	9820	9820	9820	9820	9
482	20250120	104600	37956530	9820	9820	9820	9820	538
483	20250120	104500	32673370	9820	9820	9820	9820	220
484	20250120	104400	30512970	9810	9810	9810	9810	434
485	20250120	104300	26255430	9810	9810	9810	9810	18
486	20250120	104200	26078850	9810	9810	9810	9810	10
487	20250120	104100	25980750	9810	9810	9810	9810	10
488	20250120	104000	25882650	9810	9810	9810	9810	9
489	20250120	103900	25794360	9810	9810	9810	9810	10
490	20250120	103800	25696260	9810	9810	9810	9810	21
491	20250120	103700	25490250	9800	9800	9800	9800	33
492	20250120	103600	25166850	9810	9800	9810	9800	724
493	20250120	103500	18064460	9800	9800	9800	9800	67
494	20250120	103400	17407860	9800	9800	9800	9800	10
495	20250120	103300	17309860	9810	9810	9810	9810	9
496	20250120	103200	17221570	9800	9800	9810	9800	134
497	20250120	103100	15908280	9800	9800	9800	9800	395
498	20250120	103000	12037280	9800	9800	9800	9800	9
499	20250120	102900	11949080	9800	9800	9800	9800	10
500	20250120	102800	11851080	9800	9800	9800	9800	9
501	20250120	102700	11762880	9800	9800	9800	9800	10
502	20250120	102600	11664880	9800	9800	9800	9800	9
503	20250120	102500	11576680	9800	9800	9800	9800	9
504	20250120	102400	11488480	9800	9800	9800	9800	18
505	20250120	102300	11312080	9810	9810	9810	9810	9
506	20250120	102200	11223790	9810	9810	9810	9810	10
507	20250120	102100	11125690	9810	9810	9810	9810	9
508	20250120	102000	11037400	9810	9810	9810	9810	9
509	20250120	101900	10949110	9810	9810	9810	9810	20
510	20250120	101800	10752910	9810	9810	9810	9810	0
511	20250120	101700	10752910	9810	9810	9810	9810	19
512	20250120	101600	10566520	9810	9810	9810	9810	11
513	20250120	101500	10458610	9810	9810	9810	9810	9
514	20250120	101400	10370320	9810	9810	9810	9810	11
515	20250120	101300	10262410	9810	9800	9810	9800	9
516	20250120	101200	10174130	9810	9800	9810	9800	17
517	20250120	101100	10007430	9800	9800	9800	9800	9
518	20250120	101000	9919230	9800	9800	9800	9800	10
519	20250120	100900	9821230	9810	9810	9810	9810	10
520	20250120	100800	9723130	9810	9810	9810	9810	10
521	20250120	100700	9625030	9810	9810	9810	9810	10
522	20250120	100600	9526930	9810	9810	9810	9810	8
523	20250120	100500	9448450	9810	9800	9810	9800	21
524	20250120	100400	9242450	9810	9810	9810	9810	10
525	20250120	100300	9144350	9810	9810	9810	9810	8
526	20250120	100200	9065870	9810	9810	9810	9810	10
527	20250120	100100	8967770	9800	9800	9800	9800	9
528	20250120	100000	8879570	9800	9800	9800	9800	10
529	20250120	095900	8781570	9800	9800	9800	9800	8
530	20250120	095800	8703170	9800	9800	9800	9800	18
531	20250120	095700	8526770	9800	9800	9800	9800	9
532	20250120	095600	8438570	9800	9800	9800	9800	9
533	20250120	095500	8350370	9800	9800	9800	9800	10
534	20250120	095400	8252370	9800	9800	9800	9800	8
535	20250120	095300	8173970	9800	9800	9800	9800	19
536	20250120	095200	7987770	9800	9800	9800	9800	9
537	20250120	095100	7899570	9800	9800	9800	9800	9
538	20250120	095000	7811370	9800	9800	9800	9800	10
539	20250120	094900	7713370	9800	9800	9800	9800	8
540	20250120	094800	7634970	9800	9800	9800	9800	11
541	20250120	094700	7527170	9800	9800	9800	9800	8
542	20250120	094600	7448770	9800	9800	9800	9800	17
543	20250120	094500	7282170	9800	9800	9800	9800	12
544	20250120	094400	7164570	9800	9800	9800	9800	9
545	20250120	094300	7076370	9800	9800	9800	9800	10
546	20250120	094200	6978370	9800	9800	9800	9800	9
547	20250120	094100	6890170	9800	9800	9800	9800	10
548	20250120	094000	6792170	9800	9800	9800	9800	9
549	20250120	093900	6703970	9800	9800	9800	9800	19
550	20250120	093800	6517770	9800	9800	9800	9800	10
551	20250120	093700	6419770	9810	9810	9810	9810	8
552	20250120	093600	6341290	9810	9810	9810	9810	9
553	20250120	093500	6253000	9810	9810	9810	9810	9
554	20250120	093400	6164710	9770	9800	9800	9770	522
555	20250120	093300	1049230	9800	9800	9800	9800	10
556	20250120	093200	951230	9790	9790	9790	9790	10
557	20250120	093100	853330	9760	9760	9760	9760	0
558	20250120	093000	853330	9760	9760	9760	9760	0
559	20250120	092900	853330	9760	9760	9760	9760	0
560	20250120	092800	853330	9760	9760	9760	9760	0
561	20250120	092700	853330	9760	9760	9760	9760	0
562	20250120	092600	853330	9760	9760	9760	9760	0
563	20250120	092500	853330	9760	9760	9760	9760	0
564	20250120	092400	853330	9760	9760	9760	9760	0
565	20250120	092300	853330	9760	9760	9760	9760	0
566	20250120	092200	853330	9760	9760	9760	9760	0
567	20250120	092100	853330	9760	9760	9760	9760	0
568	20250120	092000	853330	9760	9760	9760	9760	0
569	20250120	091900	853330	9760	9760	9760	9760	0
570	20250120	091800	853330	9760	9760	9760	9760	0
571	20250120	091700	853330	9760	9760	9760	9760	0
572	20250120	091600	853330	9760	9760	9760	9760	3
573	20250120	091500	824050	9810	9810	9810	9810	0
574	20250120	091400	824050	9810	9810	9810	9810	0
575	20250120	091300	824050	9810	9810	9810	9810	0
576	20250120	091200	824050	9810	9810	9810	9810	0
577	20250120	091100	824050	9810	9810	9810	9810	0
578	20250120	091000	824050	9810	9810	9810	9810	0
579	20250120	090900	824050	9810	9810	9810	9810	0
580	20250120	090800	824050	9810	9810	9810	9810	0
581	20250120	090700	824050	9810	9810	9810	9810	0
582	20250120	090600	824050	9810	9810	9810	9810	50
583	20250120	090500	333550	9810	9810	9810	9810	3
584	20250120	090400	304120	9810	9810	9810	9810	30
585	20250120	090300	9820	9820	9820	9820	9820	0
586	20250120	090200	9820	9820	9820	9820	9820	0
587	20250120	090100	9820	9820	9820	9820	9820	0
588	20250120	090000	9820	9820	9820	9820	9820	1