KissMeData/005680/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	184600	44128600	9870	9870	9870	9870	100
3	20250109	184500	44128600	9870	9870	9870	9870	0
4	20250109	184400	44128600	9870	9870	9870	9870	0
5	20250109	184300	44128600	9870	9870	9870	9870	0
6	20250109	184200	44128600	9870	9870	9870	9870	0
7	20250109	184100	44128600	9870	9870	9870	9870	0
8	20250109	184000	44128600	9870	9870	9870	9870	0
9	20250109	183900	44128600	9870	9870	9870	9870	0
10	20250109	183800	44128600	9870	9870	9870	9870	0
11	20250109	183700	44128600	9870	9870	9870	9870	0
12	20250109	183600	44128600	9870	9870	9870	9870	0
13	20250109	183500	44128600	9870	9870	9870	9870	0
14	20250109	183400	44128600	9870	9870	9870	9870	0
15	20250109	183300	44128600	9870	9870	9870	9870	0
16	20250109	183200	44128600	9870	9870	9870	9870	0
17	20250109	183100	44128600	9870	9870	9870	9870	0
18	20250109	183000	44128600	9870	9870	9870	9870	0
19	20250109	182900	44128600	9870	9870	9870	9870	0
20	20250109	182800	44128600	9870	9870	9870	9870	0
21	20250109	182700	44128600	9870	9870	9870	9870	0
22	20250109	182600	44128600	9870	9870	9870	9870	0
23	20250109	182500	44128600	9870	9870	9870	9870	0
24	20250109	182400	44128600	9870	9870	9870	9870	0
25	20250109	182300	44128600	9870	9870	9870	9870	0
26	20250109	182200	44128600	9870	9870	9870	9870	0
27	20250109	182100	44128600	9870	9870	9870	9870	0
28	20250109	182000	44128600	9870	9870	9870	9870	0
29	20250109	181900	44128600	9870	9870	9870	9870	0
30	20250109	181800	44128600	9870	9870	9870	9870	0
31	20250109	181700	44128600	9870	9870	9870	9870	0
32	20250109	181600	44128600	9870	9870	9870	9870	100
33	20250109	181500	44128600	9870	9870	9870	9870	0
34	20250109	181400	44128600	9870	9870	9870	9870	0
35	20250109	181300	44128600	9870	9870	9870	9870	0
36	20250109	181200	44128600	9870	9870	9870	9870	0
37	20250109	181100	44128600	9870	9870	9870	9870	0
38	20250109	181000	44128600	9870	9870	9870	9870	0
39	20250109	180900	44128600	9870	9870	9870	9870	0
40	20250109	180800	44128600	9870	9870	9870	9870	0
41	20250109	180700	44128600	9870	9870	9870	9870	0
42	20250109	180600	44128600	9870	9870	9870	9870	0
43	20250109	180500	44128600	9870	9870	9870	9870	0
44	20250109	180400	44128600	9870	9870	9870	9870	0
45	20250109	180300	44128600	9870	9870	9870	9870	0
46	20250109	180200	44128600	9870	9870	9870	9870	0
47	20250109	180100	44128600	9870	9870	9870	9870	0
48	20250109	180000	44128600	9870	9870	9870	9870	0
49	20250109	175900	44128600	9870	9870	9870	9870	0
50	20250109	175800	44128600	9870	9870	9870	9870	0
51	20250109	175700	44128600	9870	9870	9870	9870	0
52	20250109	175600	44128600	9870	9870	9870	9870	0
53	20250109	175500	44128600	9870	9870	9870	9870	0
54	20250109	175400	44128600	9870	9870	9870	9870	0
55	20250109	175300	44128600	9870	9870	9870	9870	0
56	20250109	175200	44128600	9870	9870	9870	9870	0
57	20250109	175100	44128600	9870	9870	9870	9870	0
58	20250109	175000	44128600	9870	9870	9870	9870	0
59	20250109	174900	44128600	9870	9870	9870	9870	0
60	20250109	174800	44128600	9870	9870	9870	9870	0
61	20250109	174700	44128600	9870	9870	9870	9870	0
62	20250109	174600	44128600	9870	9870	9870	9870	100
63	20250109	174500	44128600	9870	9870	9870	9870	0
64	20250109	174400	44128600	9870	9870	9870	9870	0
65	20250109	174300	44128600	9870	9870	9870	9870	0
66	20250109	174200	44128600	9870	9870	9870	9870	0
67	20250109	174100	44128600	9870	9870	9870	9870	0
68	20250109	174000	44128600	9870	9870	9870	9870	0
69	20250109	173900	44128600	9870	9870	9870	9870	0
70	20250109	173800	44128600	9870	9870	9870	9870	0
71	20250109	173700	44128600	9870	9870	9870	9870	0
72	20250109	173600	44128600	9870	9870	9870	9870	0
73	20250109	173500	44128600	9870	9870	9870	9870	0
74	20250109	173400	44128600	9870	9870	9870	9870	0
75	20250109	173300	44128600	9870	9870	9870	9870	0
76	20250109	173200	44128600	9870	9870	9870	9870	0
77	20250109	173100	44128600	9870	9870	9870	9870	0
78	20250109	173000	44128600	9870	9870	9870	9870	0
79	20250109	172900	44128600	9870	9870	9870	9870	0
80	20250109	172800	44128600	9870	9870	9870	9870	0
81	20250109	172700	44128600	9870	9870	9870	9870	0
82	20250109	172600	44128600	9870	9870	9870	9870	0
83	20250109	172500	44128600	9870	9870	9870	9870	0
84	20250109	172400	44128600	9870	9870	9870	9870	0
85	20250109	172300	44128600	9870	9870	9870	9870	0
86	20250109	172200	44128600	9870	9870	9870	9870	0
87	20250109	172100	44128600	9870	9870	9870	9870	0
88	20250109	172000	44128600	9870	9870	9870	9870	0
89	20250109	171900	44128600	9870	9870	9870	9870	0
90	20250109	171800	44128600	9870	9870	9870	9870	0
91	20250109	171700	44128600	9870	9870	9870	9870	0
92	20250109	171600	44128600	9870	9870	9870	9870	100
93	20250109	171500	44128600	9870	9870	9870	9870	0
94	20250109	171400	44128600	9870	9870	9870	9870	0
95	20250109	171300	44128600	9870	9870	9870	9870	0
96	20250109	171200	44128600	9870	9870	9870	9870	0
97	20250109	171100	44128600	9870	9870	9870	9870	0
98	20250109	171000	44128600	9870	9870	9870	9870	0
99	20250109	170900	44128600	9870	9870	9870	9870	0
100	20250109	170800	44128600	9870	9870	9870	9870	0
101	20250109	170700	44128600	9870	9870	9870	9870	0
102	20250109	170600	44128600	9870	9870	9870	9870	0
103	20250109	170500	44128600	9870	9870	9870	9870	0
104	20250109	170400	44128600	9870	9870	9870	9870	0
105	20250109	170300	44128600	9870	9870	9870	9870	0
106	20250109	170200	44128600	9870	9870	9870	9870	0
107	20250109	170100	44128600	9870	9870	9870	9870	0
108	20250109	170000	44128600	9870	9870	9870	9870	0
109	20250109	165900	44128600	9870	9870	9870	9870	0
110	20250109	165800	44128600	9870	9870	9870	9870	0
111	20250109	165700	44128600	9870	9870	9870	9870	0
112	20250109	165600	44128600	9870	9870	9870	9870	0
113	20250109	165500	44128600	9870	9870	9870	9870	0
114	20250109	165400	44128600	9870	9870	9870	9870	0
115	20250109	165300	44128600	9870	9870	9870	9870	0
116	20250109	165200	44128600	9870	9870	9870	9870	0
117	20250109	165100	44128600	9870	9870	9870	9870	0
118	20250109	165000	44128600	9870	9870	9870	9870	0
119	20250109	164900	44128600	9870	9870	9870	9870	0
120	20250109	164800	44128600	9870	9870	9870	9870	0
121	20250109	164700	44128600	9870	9870	9870	9870	0
122	20250109	164600	44128600	9870	9870	9870	9870	100
123	20250109	164500	44128600	9870	9870	9870	9870	0
124	20250109	164400	44128600	9870	9870	9870	9870	0
125	20250109	164300	44128600	9870	9870	9870	9870	0
126	20250109	164200	44128600	9870	9870	9870	9870	0
127	20250109	164100	44128600	9870	9870	9870	9870	0
128	20250109	164000	44128600	9870	9870	9870	9870	0
129	20250109	163900	44128600	9870	9870	9870	9870	0
130	20250109	163800	44128600	9870	9870	9870	9870	0
131	20250109	163700	44128600	9870	9870	9870	9870	0
132	20250109	163600	44128600	9870	9870	9870	9870	0
133	20250109	163500	44128600	9870	9870	9870	9870	0
134	20250109	163400	44128600	9870	9870	9870	9870	0
135	20250109	163300	44128600	9870	9870	9870	9870	0
136	20250109	163200	44128600	9870	9870	9870	9870	0
137	20250109	163100	44128600	9870	9870	9870	9870	0
138	20250109	163000	44128600	9870	9870	9870	9870	0
139	20250109	162900	44128600	9870	9870	9870	9870	0
140	20250109	162800	44128600	9870	9870	9870	9870	0
141	20250109	162700	44128600	9870	9870	9870	9870	0
142	20250109	162600	44128600	9870	9870	9870	9870	0
143	20250109	162500	44128600	9870	9870	9870	9870	0
144	20250109	162400	44128600	9870	9870	9870	9870	0
145	20250109	162300	44128600	9870	9870	9870	9870	0
146	20250109	162200	44128600	9870	9870	9870	9870	0
147	20250109	162100	44128600	9870	9870	9870	9870	0
148	20250109	162000	44128600	9870	9870	9870	9870	0
149	20250109	161900	44128600	9870	9870	9870	9870	0
150	20250109	161800	44128600	9870	9870	9870	9870	0
151	20250109	161700	44128600	9870	9870	9870	9870	0
152	20250109	161600	44128600	9870	9870	9870	9870	100
153	20250109	161500	44128600	9870	9870	9870	9870	0
154	20250109	161400	44128600	9870	9870	9870	9870	0
155	20250109	161300	44128600	9870	9870	9870	9870	0
156	20250109	161200	44128600	9870	9870	9870	9870	0
157	20250109	161100	44128600	9870	9870	9870	9870	0
158	20250109	161000	44128600	9870	9870	9870	9870	0
159	20250109	160900	44128600	9870	9870	9870	9870	0
160	20250109	160800	44128600	9870	9870	9870	9870	0
161	20250109	160700	44128600	9870	9870	9870	9870	0
162	20250109	160600	44128600	9870	9870	9870	9870	0
163	20250109	160500	44128600	9870	9870	9870	9870	0
164	20250109	160400	44128600	9870	9870	9870	9870	0
165	20250109	160300	44128600	9870	9870	9870	9870	0
166	20250109	160200	44128600	9870	9870	9870	9870	0
167	20250109	160100	44128600	9870	9870	9870	9870	0
168	20250109	160000	44128600	9870	9870	9870	9870	0
169	20250109	155900	44128600	9870	9870	9870	9870	0
170	20250109	155800	44128600	9870	9870	9870	9870	0
171	20250109	155700	44128600	9870	9870	9870	9870	0
172	20250109	155600	44128600	9870	9870	9870	9870	0
173	20250109	155500	44128600	9870	9870	9870	9870	0
174	20250109	155400	44128600	9870	9870	9870	9870	0
175	20250109	155300	44128600	9870	9870	9870	9870	0
176	20250109	155200	44128600	9870	9870	9870	9870	0
177	20250109	155100	44128600	9870	9870	9870	9870	0
178	20250109	155000	44128600	9870	9870	9870	9870	0
179	20250109	154900	44128600	9870	9870	9870	9870	0
180	20250109	154800	44128600	9870	9870	9870	9870	0
181	20250109	154700	44128600	9870	9870	9870	9870	0
182	20250109	154600	44128600	9870	9870	9870	9870	100
183	20250109	154500	44128600	9870	9870	9870	9870	0
184	20250109	154400	44128600	9870	9870	9870	9870	0
185	20250109	154300	44128600	9870	9870	9870	9870	0
186	20250109	154200	44128600	9870	9870	9870	9870	0
187	20250109	154100	44128600	9870	9870	9870	9870	0
188	20250109	154000	44128600	9870	9870	9870	9870	0
189	20250109	153900	44128600	9870	9870	9870	9870	0
190	20250109	153800	44128600	9870	9870	9870	9870	0
191	20250109	153700	44128600	9870	9870	9870	9870	0
192	20250109	153600	44128600	9870	9870	9870	9870	0
193	20250109	153500	44128600	9870	9870	9870	9870	0
194	20250109	153400	44128600	9870	9870	9870	9870	0
195	20250109	153300	44128600	9870	9870	9870	9870	0
196	20250109	153200	44128600	9870	9870	9870	9870	0
197	20250109	153100	44128600	9870	9870	9870	9870	0
198	20250109	153000	44128600	9870	9870	9870	9870	100
199	20250109	152900	43141600	9850	9850	9850	9850	0
200	20250109	152800	43141600	9850	9850	9850	9850	0
201	20250109	152700	43141600	9850	9850	9850	9850	0
202	20250109	152600	43141600	9850	9850	9850	9850	0
203	20250109	152500	43141600	9850	9850	9850	9850	0
204	20250109	152400	43141600	9850	9850	9850	9850	0
205	20250109	152300	43141600	9850	9850	9850	9850	0
206	20250109	152200	43141600	9850	9850	9850	9850	0
207	20250109	152100	43141600	9850	9850	9850	9850	0
208	20250109	152000	43141600	9850	9850	9850	9850	0
209	20250109	151900	43141600	9850	9850	9850	9850	0
210	20250109	151800	43141600	9850	9850	9850	9850	47
211	20250109	151700	42678650	9820	9820	9820	9820	0
212	20250109	151600	42678650	9820	9820	9820	9820	0
213	20250109	151500	42678650	9820	9820	9820	9820	0
214	20250109	151400	42678650	9820	9820	9820	9820	0
215	20250109	151300	42678650	9820	9820	9820	9820	0
216	20250109	151200	42678650	9820	9830	9830	9820	360
217	20250109	151100	39140950	9840	9840	9840	9840	151
218	20250109	151000	37655110	9840	9840	9840	9840	300
219	20250109	150900	34703110	9840	9840	9840	9840	0
220	20250109	150800	34703110	9840	9840	9840	9840	1
221	20250109	150700	34693270	9870	9870	9870	9870	0
222	20250109	150600	34693270	9870	9870	9870	9870	0
223	20250109	150500	34693270	9870	9870	9870	9870	0
224	20250109	150400	34693270	9870	9870	9870	9870	0
225	20250109	150300	34693270	9870	9870	9870	9870	0
226	20250109	150200	34693270	9870	9870	9870	9870	1
227	20250109	150100	34683400	9860	9860	9860	9860	0
228	20250109	150000	34683400	9860	9860	9860	9860	0
229	20250109	145900	34683400	9860	9860	9860	9860	0
230	20250109	145800	34683400	9860	9860	9860	9860	0
231	20250109	145700	34683400	9860	9860	9860	9860	0
232	20250109	145600	34683400	9860	9860	9860	9860	0
233	20250109	145500	34683400	9860	9860	9860	9860	0
234	20250109	145400	34683400	9860	9860	9860	9860	0
235	20250109	145300	34683400	9860	9860	9860	9860	30
236	20250109	145200	34387600	9840	9840	9840	9840	0
237	20250109	145100	34387600	9840	9840	9840	9840	20
238	20250109	145000	34190800	9840	9840	9840	9840	0
239	20250109	144900	34190800	9840	9840	9840	9840	0
240	20250109	144800	34190800	9840	9840	9840	9840	20
241	20250109	144700	33994000	9850	9850	9850	9850	20
242	20250109	144600	33797000	9840	9840	9840	9840	0
243	20250109	144500	33797000	9840	9840	9840	9840	0
244	20250109	144400	33797000	9840	9840	9840	9840	21
245	20250109	144300	33590360	9840	9840	9840	9840	0
246	20250109	144200	33590360	9840	9840	9840	9840	0
247	20250109	144100	33590360	9840	9840	9840	9840	0
248	20250109	144000	33590360	9840	9840	9840	9840	0
249	20250109	143900	33590360	9840	9840	9840	9840	0
250	20250109	143800	33590360	9840	9840	9840	9840	5
251	20250109	143700	33541160	9840	9840	9840	9840	0
252	20250109	143600	33541160	9840	9840	9840	9840	0
253	20250109	143500	33541160	9840	9840	9840	9840	0
254	20250109	143400	33541160	9840	9840	9840	9840	0
255	20250109	143300	33541160	9840	9840	9840	9840	0
256	20250109	143200	33541160	9840	9850	9850	9840	5
257	20250109	143100	33491940	9840	9840	9840	9840	0
258	20250109	143000	33491940	9840	9840	9840	9840	0
259	20250109	142900	33491940	9840	9840	9840	9840	0
260	20250109	142800	33491940	9840	9840	9840	9840	0
261	20250109	142700	33491940	9840	9840	9840	9840	0
262	20250109	142600	33491940	9840	9840	9840	9840	0
263	20250109	142500	33491940	9840	9840	9840	9840	0
264	20250109	142400	33491940	9840	9850	9850	9840	30
265	20250109	142300	33196730	9850	9850	9850	9850	0
266	20250109	142200	33196730	9850	9850	9850	9850	0
267	20250109	142100	33196730	9850	9850	9850	9850	0
268	20250109	142000	33196730	9850	9850	9850	9850	0
269	20250109	141900	33196730	9850	9850	9850	9850	0
270	20250109	141800	33196730	9850	9850	9850	9850	156
271	20250109	141700	31660130	9840	9840	9840	9840	0
272	20250109	141600	31660130	9840	9840	9840	9840	10
273	20250109	141500	31561730	9850	9850	9850	9850	0
274	20250109	141400	31561730	9850	9850	9850	9850	0
275	20250109	141300	31561730	9850	9850	9850	9850	0
276	20250109	141200	31561730	9850	9850	9850	9850	0
277	20250109	141100	31561730	9850	9850	9850	9850	1
278	20250109	141000	31551880	9840	9840	9840	9840	0
279	20250109	140900	31551880	9840	9840	9840	9840	0
280	20250109	140800	31551880	9840	9840	9840	9840	0
281	20250109	140700	31551880	9840	9840	9840	9840	0
282	20250109	140600	31551880	9840	9840	9840	9840	0
283	20250109	140500	31551880	9840	9840	9840	9840	0
284	20250109	140400	31551880	9840	9840	9840	9840	31
285	20250109	140300	31246840	9870	9870	9870	9870	0
286	20250109	140200	31246840	9870	9870	9870	9870	0
287	20250109	140100	31246840	9870	9870	9870	9870	0
288	20250109	140000	31246840	9870	9870	9870	9870	0
289	20250109	135900	31246840	9870	9870	9870	9870	0
290	20250109	135800	31246840	9870	9870	9870	9870	0
291	20250109	135700	31246840	9870	9870	9870	9870	0
292	20250109	135600	31246840	9870	9870	9870	9870	0
293	20250109	135500	31246840	9870	9870	9870	9870	0
294	20250109	135400	31246840	9870	9870	9870	9870	20
295	20250109	135300	31049440	9870	9870	9870	9870	0
296	20250109	135200	31049440	9870	9870	9870	9870	0
297	20250109	135100	31049440	9870	9870	9870	9870	0
298	20250109	135000	31049440	9870	9870	9870	9870	0
299	20250109	134900	31049440	9870	9870	9870	9870	0
300	20250109	134800	31049440	9870	9870	9870	9870	0
301	20250109	134700	31049440	9870	9870	9870	9870	0
302	20250109	134600	31049440	9870	9870	9870	9870	0
303	20250109	134500	31049440	9870	9870	9870	9870	10
304	20250109	134400	30950740	9870	9870	9870	9870	0
305	20250109	134300	30950740	9870	9870	9870	9870	0
306	20250109	134200	30950740	9870	9870	9870	9870	0
307	20250109	134100	30950740	9870	9870	9870	9870	0
308	20250109	134000	30950740	9870	9870	9870	9870	0
309	20250109	133900	30950740	9870	9870	9870	9870	0
310	20250109	133800	30950740	9870	9870	9870	9870	0
311	20250109	133700	30950740	9870	9870	9870	9870	1
312	20250109	133600	30940870	9840	9840	9840	9840	57
313	20250109	133500	30379990	9870	9840	9870	9840	9
314	20250109	133400	30291190	9870	9840	9870	9840	51
315	20250109	133300	29787850	9850	9850	9850	9850	2
316	20250109	133200	29768150	9850	9850	9850	9850	1
317	20250109	133100	29758300	9850	9850	9850	9850	2
318	20250109	133000	29738600	9850	9850	9850	9850	1
319	20250109	132900	29728750	9850	9850	9850	9850	2
320	20250109	132800	29709050	9850	9850	9850	9850	1
321	20250109	132700	29699200	9850	9850	9850	9850	1
322	20250109	132600	29689350	9870	9870	9870	9870	0
323	20250109	132500	29689350	9870	9870	9870	9870	0
324	20250109	132400	29689350	9870	9870	9870	9870	0
325	20250109	132300	29689350	9870	9870	9870	9870	0
326	20250109	132200	29689350	9870	9870	9870	9870	0
327	20250109	132100	29689350	9870	9870	9870	9870	0
328	20250109	132000	29689350	9870	9870	9870	9870	0
329	20250109	131900	29689350	9870	9870	9870	9870	0
330	20250109	131800	29689350	9870	9870	9870	9870	0
331	20250109	131700	29689350	9870	9870	9870	9870	0
332	20250109	131600	29689350	9870	9870	9870	9870	0
333	20250109	131500	29689350	9870	9870	9870	9870	0
334	20250109	131400	29689350	9870	9870	9870	9870	0
335	20250109	131300	29689350	9870	9870	9870	9870	0
336	20250109	131200	29689350	9870	9870	9870	9870	0
337	20250109	131100	29689350	9870	9870	9870	9870	0
338	20250109	131000	29689350	9870	9870	9870	9870	0
339	20250109	130900	29689350	9870	9870	9870	9870	0
340	20250109	130800	29689350	9870	9870	9870	9870	0
341	20250109	130700	29689350	9870	9870	9870	9870	0
342	20250109	130600	29689350	9870	9870	9870	9870	0
343	20250109	130500	29689350	9870	9870	9870	9870	0
344	20250109	130400	29689350	9870	9860	9870	9860	1210
345	20250109	130300	17746770	9860	9860	9860	9860	0
346	20250109	130200	17746770	9860	9860	9860	9860	0
347	20250109	130100	17746770	9860	9860	9860	9860	0
348	20250109	130000	17746770	9860	9860	9860	9860	0
349	20250109	125900	17746770	9860	9860	9860	9860	0
350	20250109	125800	17746770	9860	9860	9860	9860	0
351	20250109	125700	17746770	9860	9860	9860	9860	0
352	20250109	125600	17746770	9860	9860	9860	9860	0
353	20250109	125500	17746770	9860	9860	9860	9860	0
354	20250109	125400	17746770	9860	9860	9860	9860	0
355	20250109	125300	17746770	9860	9860	9860	9860	0
356	20250109	125200	17746770	9860	9860	9860	9860	0
357	20250109	125100	17746770	9860	9860	9860	9860	0
358	20250109	125000	17746770	9860	9860	9860	9860	1
359	20250109	124900	17736910	9830	9830	9830	9830	0
360	20250109	124800	17736910	9830	9830	9830	9830	0
361	20250109	124700	17736910	9830	9830	9830	9830	0
362	20250109	124600	17736910	9830	9830	9830	9830	0
363	20250109	124500	17736910	9830	9830	9830	9830	0
364	20250109	124400	17736910	9830	9830	9830	9830	0
365	20250109	124300	17736910	9830	9830	9830	9830	0
366	20250109	124200	17736910	9830	9830	9830	9830	0
367	20250109	124100	17736910	9830	9830	9830	9830	0
368	20250109	124000	17736910	9830	9830	9830	9830	0
369	20250109	123900	17736910	9830	9830	9830	9830	0
370	20250109	123800	17736910	9830	9830	9830	9830	0
371	20250109	123700	17736910	9830	9830	9830	9830	0
372	20250109	123600	17736910	9830	9830	9830	9830	0
373	20250109	123500	17736910	9830	9830	9830	9830	0
374	20250109	123400	17736910	9830	9830	9830	9830	0
375	20250109	123300	17736910	9830	9830	9830	9830	98
376	20250109	123200	16773570	9870	9870	9870	9870	0
377	20250109	123100	16773570	9870	9870	9870	9870	0
378	20250109	123000	16773570	9870	9870	9870	9870	0
379	20250109	122900	16773570	9870	9870	9870	9870	0
380	20250109	122800	16773570	9870	9870	9870	9870	2
381	20250109	122700	16753830	9870	9870	9870	9870	5
382	20250109	122600	16704480	9840	9840	9840	9840	0
383	20250109	122500	16704480	9840	9840	9840	9840	0
384	20250109	122400	16704480	9840	9860	9870	9840	566
385	20250109	122300	11120290	9850	9850	9850	9850	10
386	20250109	122200	11021790	9830	9830	9830	9830	0
387	20250109	122100	11021790	9830	9830	9830	9830	0
388	20250109	122000	11021790	9830	9830	9830	9830	0
389	20250109	121900	11021790	9830	9830	9830	9830	0
390	20250109	121800	11021790	9830	9830	9830	9830	0
391	20250109	121700	11021790	9830	9830	9830	9830	0
392	20250109	121600	11021790	9830	9830	9830	9830	0
393	20250109	121500	11021790	9830	9830	9830	9830	0
394	20250109	121400	11021790	9830	9830	9830	9830	0
395	20250109	121300	11021790	9830	9830	9830	9830	0
396	20250109	121200	11021790	9830	9830	9830	9830	0
397	20250109	121100	11021790	9830	9830	9830	9830	0
398	20250109	121000	11021790	9830	9830	9830	9830	0
399	20250109	120900	11021790	9830	9830	9830	9830	0
400	20250109	120800	11021790	9830	9830	9830	9830	27
401	20250109	120700	10756380	9830	9830	9830	9830	0
402	20250109	120600	10756380	9830	9830	9830	9830	0
403	20250109	120500	10756380	9830	9830	9830	9830	0
404	20250109	120400	10756380	9830	9830	9830	9830	0
405	20250109	120300	10756380	9830	9830	9830	9830	0
406	20250109	120200	10756380	9830	9830	9830	9830	0
407	20250109	120100	10756380	9830	9830	9830	9830	0
408	20250109	120000	10756380	9830	9830	9830	9830	0
409	20250109	115900	10756380	9830	9830	9830	9830	10
410	20250109	115800	10658080	9830	9830	9830	9830	0
411	20250109	115700	10658080	9830	9830	9830	9830	0
412	20250109	115600	10658080	9830	9830	9830	9830	0
413	20250109	115500	10658080	9830	9830	9830	9830	0
414	20250109	115400	10658080	9830	9830	9830	9830	0
415	20250109	115300	10658080	9830	9830	9830	9830	0
416	20250109	115200	10658080	9830	9830	9830	9830	0
417	20250109	115100	10658080	9830	9830	9830	9830	0
418	20250109	115000	10658080	9830	9830	9830	9830	0
419	20250109	114900	10658080	9830	9830	9830	9830	0
420	20250109	114800	10658080	9830	9830	9830	9830	0
421	20250109	114700	10658080	9830	9830	9830	9830	0
422	20250109	114600	10658080	9830	9830	9830	9830	0
423	20250109	114500	10658080	9830	9830	9830	9830	0
424	20250109	114400	10658080	9830	9830	9830	9830	0
425	20250109	114300	10658080	9830	9830	9830	9830	0
426	20250109	114200	10658080	9830	9830	9830	9830	0
427	20250109	114100	10658080	9830	9830	9830	9830	0
428	20250109	114000	10658080	9830	9830	9830	9830	0
429	20250109	113900	10658080	9830	9830	9830	9830	0
430	20250109	113800	10658080	9830	9830	9830	9830	0
431	20250109	113700	10658080	9830	9830	9830	9830	0
432	20250109	113600	10658080	9830	9830	9830	9830	0
433	20250109	113500	10658080	9830	9830	9830	9830	0
434	20250109	113400	10658080	9830	9830	9830	9830	0
435	20250109	113300	10658080	9830	9830	9830	9830	0
436	20250109	113200	10658080	9830	9830	9830	9830	0
437	20250109	113100	10658080	9830	9830	9830	9830	0
438	20250109	113000	10658080	9830	9830	9830	9830	0
439	20250109	112900	10658080	9830	9830	9830	9830	0
440	20250109	112800	10658080	9830	9830	9830	9830	288
441	20250109	112700	7827040	9870	9870	9870	9870	0
442	20250109	112600	7827040	9870	9870	9870	9870	0
443	20250109	112500	7827040	9870	9870	9870	9870	0
444	20250109	112400	7827040	9870	9870	9870	9870	0
445	20250109	112300	7827040	9870	9870	9870	9870	0
446	20250109	112200	7827040	9870	9870	9870	9870	0
447	20250109	112100	7827040	9870	9870	9870	9870	0
448	20250109	112000	7827040	9870	9870	9870	9870	0
449	20250109	111900	7827040	9870	9870	9870	9870	1
450	20250109	111800	7817170	9830	9830	9830	9830	0
451	20250109	111700	7817170	9830	9830	9830	9830	0
452	20250109	111600	7817170	9830	9830	9830	9830	0
453	20250109	111500	7817170	9830	9830	9830	9830	0
454	20250109	111400	7817170	9830	9830	9830	9830	0
455	20250109	111300	7817170	9830	9830	9830	9830	0
456	20250109	111200	7817170	9830	9830	9830	9830	0
457	20250109	111100	7817170	9830	9830	9830	9830	0
458	20250109	111000	7817170	9830	9830	9830	9830	0
459	20250109	110900	7817170	9830	9830	9830	9830	0
460	20250109	110800	7817170	9830	9830	9830	9830	0
461	20250109	110700	7817170	9830	9830	9830	9830	0
462	20250109	110600	7817170	9830	9830	9830	9830	0
463	20250109	110500	7817170	9830	9830	9830	9830	0
464	20250109	110400	7817170	9830	9830	9830	9830	0
465	20250109	110300	7817170	9830	9830	9830	9830	0
466	20250109	110200	7817170	9830	9830	9830	9830	0
467	20250109	110100	7817170	9830	9830	9830	9830	0
468	20250109	110000	7817170	9830	9830	9830	9830	0
469	20250109	105900	7817170	9830	9830	9830	9830	0
470	20250109	105800	7817170	9830	9830	9830	9830	0
471	20250109	105700	7817170	9830	9830	9830	9830	0
472	20250109	105600	7817170	9830	9830	9830	9830	0
473	20250109	105500	7817170	9830	9830	9830	9830	0
474	20250109	105400	7817170	9830	9830	9830	9830	0
475	20250109	105300	7817170	9830	9830	9830	9830	0
476	20250109	105200	7817170	9830	9830	9830	9830	0
477	20250109	105100	7817170	9830	9830	9830	9830	0
478	20250109	105000	7817170	9830	9830	9830	9830	0
479	20250109	104900	7817170	9830	9830	9830	9830	0
480	20250109	104800	7817170	9830	9830	9830	9830	0
481	20250109	104700	7817170	9830	9830	9830	9830	0
482	20250109	104600	7817170	9830	9830	9830	9830	0
483	20250109	104500	7817170	9830	9830	9830	9830	0
484	20250109	104400	7817170	9830	9830	9830	9830	0
485	20250109	104300	7817170	9830	9830	9830	9830	0
486	20250109	104200	7817170	9830	9830	9830	9830	0
487	20250109	104100	7817170	9830	9830	9830	9830	0
488	20250109	104000	7817170	9830	9830	9830	9830	0
489	20250109	103900	7817170	9830	9830	9830	9830	0
490	20250109	103800	7817170	9830	9830	9830	9830	0
491	20250109	103700	7817170	9830	9830	9830	9830	1
492	20250109	103600	7807340	9870	9870	9870	9870	0
493	20250109	103500	7807340	9870	9870	9870	9870	0
494	20250109	103400	7807340	9870	9870	9870	9870	0
495	20250109	103300	7807340	9870	9870	9870	9870	0
496	20250109	103200	7807340	9870	9870	9870	9870	0
497	20250109	103100	7807340	9870	9870	9870	9870	0
498	20250109	103000	7807340	9870	9870	9870	9870	0
499	20250109	102900	7807340	9870	9870	9870	9870	0
500	20250109	102800	7807340	9870	9870	9870	9870	0
501	20250109	102700	7807340	9870	9870	9870	9870	0
502	20250109	102600	7807340	9870	9870	9870	9870	0
503	20250109	102500	7807340	9870	9870	9870	9870	0
504	20250109	102400	7807340	9870	9870	9870	9870	0
505	20250109	102300	7807340	9870	9870	9870	9870	0
506	20250109	102200	7807340	9870	9870	9870	9870	0
507	20250109	102100	7807340	9870	9870	9870	9870	0
508	20250109	102000	7807340	9870	9870	9870	9870	0
509	20250109	101900	7807340	9870	9870	9870	9870	0
510	20250109	101800	7807340	9870	9870	9870	9870	0
511	20250109	101700	7807340	9870	9870	9870	9870	0
512	20250109	101600	7807340	9870	9870	9870	9870	0
513	20250109	101500	7807340	9870	9870	9870	9870	0
514	20250109	101400	7807340	9870	9870	9870	9870	0
515	20250109	101300	7807340	9870	9870	9870	9870	0
516	20250109	101200	7807340	9870	9870	9870	9870	0
517	20250109	101100	7807340	9870	9870	9870	9870	1
518	20250109	101000	7797470	9890	9890	9890	9890	0
519	20250109	100900	7797470	9890	9890	9890	9890	0
520	20250109	100800	7797470	9890	9890	9890	9890	0
521	20250109	100700	7797470	9890	9890	9890	9890	0
522	20250109	100600	7797470	9890	9890	9890	9890	1
523	20250109	100500	7787580	9830	9830	9830	9830	0
524	20250109	100400	7787580	9830	9830	9830	9830	109
525	20250109	100300	6716110	9840	9840	9840	9840	0
526	20250109	100200	6716110	9840	9840	9840	9840	0
527	20250109	100100	6716110	9840	9840	9840	9840	0
528	20250109	100000	6716110	9840	9840	9840	9840	0
529	20250109	095900	6716110	9840	9840	9840	9840	0
530	20250109	095800	6716110	9840	9840	9840	9840	0
531	20250109	095700	6716110	9840	9840	9840	9840	0
532	20250109	095600	6716110	9840	9840	9840	9840	0
533	20250109	095500	6716110	9840	9840	9840	9840	0
534	20250109	095400	6716110	9840	9840	9840	9840	0
535	20250109	095300	6716110	9840	9840	9840	9840	100
536	20250109	095200	5732110	9920	9920	9920	9920	0
537	20250109	095100	5732110	9920	9920	9920	9920	0
538	20250109	095000	5732110	9920	9920	9920	9920	0
539	20250109	094900	5732110	9920	9850	9920	9840	134
540	20250109	094800	4411200	9840	9840	9840	9840	0
541	20250109	094700	4411200	9840	9840	9840	9840	0
542	20250109	094600	4411200	9840	9840	9840	9840	0
543	20250109	094500	4411200	9840	9840	9840	9840	0
544	20250109	094400	4411200	9840	9840	9840	9840	2
545	20250109	094300	4391520	9840	9840	9840	9840	56
546	20250109	094200	3840480	9840	9840	9840	9840	0
547	20250109	094100	3840480	9840	9840	9840	9840	0
548	20250109	094000	3840480	9840	9840	9840	9840	0
549	20250109	093900	3840480	9840	9840	9840	9840	0
550	20250109	093800	3840480	9840	9840	9840	9840	0
551	20250109	093700	3840480	9840	9840	9840	9840	0
552	20250109	093600	3840480	9840	9840	9840	9840	18
553	20250109	093500	3663360	9910	9910	9910	9910	0
554	20250109	093400	3663360	9910	9910	9910	9910	0
555	20250109	093300	3663360	9910	9910	9910	9910	0
556	20250109	093200	3663360	9910	9910	9910	9910	0
557	20250109	093100	3663360	9910	9910	9910	9910	0
558	20250109	093000	3663360	9910	9910	9910	9910	0
559	20250109	092900	3663360	9910	9910	9910	9910	0
560	20250109	092800	3663360	9910	9910	9910	9910	0
561	20250109	092700	3663360	9910	9910	9910	9910	0
562	20250109	092600	3663360	9910	9910	9910	9910	0
563	20250109	092500	3663360	9910	9910	9910	9910	0
564	20250109	092400	3663360	9910	9910	9910	9910	0
565	20250109	092300	3663360	9910	9910	9910	9910	0
566	20250109	092200	3663360	9910	9910	9910	9910	0
567	20250109	092100	3663360	9910	9910	9910	9910	10
568	20250109	092000	3564260	9920	9920	9920	9920	0
569	20250109	091900	3564260	9920	9920	9920	9920	0
570	20250109	091800	3564260	9920	9920	9920	9920	0
571	20250109	091700	3564260	9920	9920	9920	9920	0
572	20250109	091600	3564260	9920	9920	9920	9920	0
573	20250109	091500	3564260	9920	9920	9920	9920	1
574	20250109	091400	3554340	9840	9860	9860	9840	300
575	20250109	091300	602180	9840	9840	9840	9840	0
576	20250109	091200	602180	9840	9840	9840	9840	0
577	20250109	091100	602180	9840	9840	9840	9840	0
578	20250109	091000	602180	9840	9840	9840	9840	0
579	20250109	090900	602180	9840	9840	9840	9840	0
580	20250109	090800	602180	9840	9840	9840	9840	0
581	20250109	090700	602180	9840	9880	9880	9840	50
582	20250109	090600	109450	9950	9950	9950	9950	0
583	20250109	090500	109450	9950	9950	9950	9950	0
584	20250109	090400	109450	9950	9950	9950	9950	0
585	20250109	090300	109450	9950	9950	9950	9950	0
586	20250109	090200	109450	9950	9950	9950	9950	10
587	20250109	090100	9950	9950	9950	9950	9950	0
588	20250109	090000	9950	9950	9950	9950	9950	1