KissMeData/000700/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183200	29802280	5360	5360	5360	5360	79
3	20250106	183100	29802280	5360	5360	5360	5360	0
4	20250106	183000	29802280	5360	5360	5360	5360	0
5	20250106	182900	29802280	5360	5360	5360	5360	0
6	20250106	182800	29802280	5360	5360	5360	5360	0
7	20250106	182700	29802280	5360	5360	5360	5360	0
8	20250106	182600	29802280	5360	5360	5360	5360	0
9	20250106	182500	29802280	5360	5360	5360	5360	0
10	20250106	182400	29802280	5360	5360	5360	5360	0
11	20250106	182300	29802280	5360	5360	5360	5360	0
12	20250106	182200	29802280	5360	5360	5360	5360	0
13	20250106	182100	29802280	5360	5360	5360	5360	0
14	20250106	182000	29802280	5360	5360	5360	5360	0
15	20250106	181900	29802280	5360	5360	5360	5360	0
16	20250106	181800	29802280	5360	5360	5360	5360	0
17	20250106	181700	29802280	5360	5360	5360	5360	0
18	20250106	181600	29802280	5360	5360	5360	5360	0
19	20250106	181500	29802280	5360	5360	5360	5360	0
20	20250106	181400	29802280	5360	5360	5360	5360	0
21	20250106	181300	29802280	5360	5360	5360	5360	0
22	20250106	181200	29802280	5360	5360	5360	5360	0
23	20250106	181100	29802280	5360	5360	5360	5360	0
24	20250106	181000	29802280	5360	5360	5360	5360	0
25	20250106	180900	29802280	5360	5360	5360	5360	0
26	20250106	180800	29802280	5360	5360	5360	5360	0
27	20250106	180700	29802280	5360	5360	5360	5360	0
28	20250106	180600	29802280	5360	5360	5360	5360	0
29	20250106	180500	29802280	5360	5360	5360	5360	0
30	20250106	180400	29802280	5360	5360	5360	5360	0
31	20250106	180300	29802280	5360	5360	5360	5360	0
32	20250106	180200	29802280	5360	5360	5360	5360	79
33	20250106	180100	29802280	5360	5360	5360	5360	0
34	20250106	180000	29802280	5360	5360	5360	5360	0
35	20250106	175900	29802280	5360	5360	5360	5360	0
36	20250106	175800	29802280	5360	5360	5360	5360	0
37	20250106	175700	29802280	5360	5360	5360	5360	0
38	20250106	175600	29802280	5360	5360	5360	5360	0
39	20250106	175500	29802280	5360	5360	5360	5360	0
40	20250106	175400	29802280	5360	5360	5360	5360	0
41	20250106	175300	29802280	5360	5360	5360	5360	0
42	20250106	175200	29802280	5360	5360	5360	5360	0
43	20250106	175100	29802280	5360	5360	5360	5360	0
44	20250106	175000	29802280	5360	5360	5360	5360	0
45	20250106	174900	29802280	5360	5360	5360	5360	0
46	20250106	174800	29802280	5360	5360	5360	5360	0
47	20250106	174700	29802280	5360	5360	5360	5360	0
48	20250106	174600	29802280	5360	5360	5360	5360	0
49	20250106	174500	29802280	5360	5360	5360	5360	0
50	20250106	174400	29802280	5360	5360	5360	5360	0
51	20250106	174300	29802280	5360	5360	5360	5360	0
52	20250106	174200	29802280	5360	5360	5360	5360	0
53	20250106	174100	29802280	5360	5360	5360	5360	0
54	20250106	174000	29802280	5360	5360	5360	5360	0
55	20250106	173900	29802280	5360	5360	5360	5360	0
56	20250106	173800	29802280	5360	5360	5360	5360	0
57	20250106	173700	29802280	5360	5360	5360	5360	0
58	20250106	173600	29802280	5360	5360	5360	5360	0
59	20250106	173500	29802280	5360	5360	5360	5360	0
60	20250106	173400	29802280	5360	5360	5360	5360	0
61	20250106	173300	29802280	5360	5360	5360	5360	0
62	20250106	173200	29802280	5360	5360	5360	5360	79
63	20250106	173100	29802280	5360	5360	5360	5360	0
64	20250106	173000	29802280	5360	5360	5360	5360	0
65	20250106	172900	29802280	5360	5360	5360	5360	0
66	20250106	172800	29802280	5360	5360	5360	5360	0
67	20250106	172700	29802280	5360	5360	5360	5360	0
68	20250106	172600	29802280	5360	5360	5360	5360	0
69	20250106	172500	29802280	5360	5360	5360	5360	0
70	20250106	172400	29802280	5360	5360	5360	5360	0
71	20250106	172300	29802280	5360	5360	5360	5360	0
72	20250106	172200	29802280	5360	5360	5360	5360	0
73	20250106	172100	29802280	5360	5360	5360	5360	0
74	20250106	172000	29802280	5360	5360	5360	5360	0
75	20250106	171900	29802280	5360	5360	5360	5360	0
76	20250106	171800	29802280	5360	5360	5360	5360	0
77	20250106	171700	29802280	5360	5360	5360	5360	0
78	20250106	171600	29802280	5360	5360	5360	5360	0
79	20250106	171500	29802280	5360	5360	5360	5360	0
80	20250106	171400	29802280	5360	5360	5360	5360	0
81	20250106	171300	29802280	5360	5360	5360	5360	0
82	20250106	171200	29802280	5360	5360	5360	5360	0
83	20250106	171100	29802280	5360	5360	5360	5360	0
84	20250106	171000	29802280	5360	5360	5360	5360	0
85	20250106	170900	29802280	5360	5360	5360	5360	0
86	20250106	170800	29802280	5360	5360	5360	5360	0
87	20250106	170700	29802280	5360	5360	5360	5360	0
88	20250106	170600	29802280	5360	5360	5360	5360	0
89	20250106	170500	29802280	5360	5360	5360	5360	0
90	20250106	170400	29802280	5360	5360	5360	5360	0
91	20250106	170300	29802280	5360	5360	5360	5360	0
92	20250106	170200	29802280	5360	5360	5360	5360	79
93	20250106	170100	29802280	5360	5360	5360	5360	0
94	20250106	170000	29802280	5360	5360	5360	5360	0
95	20250106	165900	29802280	5360	5360	5360	5360	0
96	20250106	165800	29802280	5360	5360	5360	5360	0
97	20250106	165700	29802280	5360	5360	5360	5360	0
98	20250106	165600	29802280	5360	5360	5360	5360	0
99	20250106	165500	29802280	5360	5360	5360	5360	0
100	20250106	165400	29802280	5360	5360	5360	5360	0
101	20250106	165300	29802280	5360	5360	5360	5360	0
102	20250106	165200	29802280	5360	5360	5360	5360	0
103	20250106	165100	29802280	5360	5360	5360	5360	0
104	20250106	165000	29802280	5360	5360	5360	5360	0
105	20250106	164900	29802280	5360	5360	5360	5360	0
106	20250106	164800	29802280	5360	5360	5360	5360	0
107	20250106	164700	29802280	5360	5360	5360	5360	0
108	20250106	164600	29802280	5360	5360	5360	5360	0
109	20250106	164500	29802280	5360	5360	5360	5360	0
110	20250106	164400	29802280	5360	5360	5360	5360	0
111	20250106	164300	29802280	5360	5360	5360	5360	0
112	20250106	164200	29802280	5360	5360	5360	5360	0
113	20250106	164100	29802280	5360	5360	5360	5360	0
114	20250106	164000	29802280	5360	5360	5360	5360	0
115	20250106	163900	29802280	5360	5360	5360	5360	0
116	20250106	163800	29802280	5360	5360	5360	5360	0
117	20250106	163700	29802280	5360	5360	5360	5360	0
118	20250106	163600	29802280	5360	5360	5360	5360	0
119	20250106	163500	29802280	5360	5360	5360	5360	0
120	20250106	163400	29802280	5360	5360	5360	5360	0
121	20250106	163300	29802280	5360	5360	5360	5360	0
122	20250106	163200	29802280	5360	5360	5360	5360	79
123	20250106	163100	29802280	5360	5360	5360	5360	0
124	20250106	163000	29802280	5360	5360	5360	5360	0
125	20250106	162900	29802280	5360	5360	5360	5360	0
126	20250106	162800	29802280	5360	5360	5360	5360	0
127	20250106	162700	29802280	5360	5360	5360	5360	0
128	20250106	162600	29802280	5360	5360	5360	5360	0
129	20250106	162500	29802280	5360	5360	5360	5360	0
130	20250106	162400	29802280	5360	5360	5360	5360	0
131	20250106	162300	29802280	5360	5360	5360	5360	0
132	20250106	162200	29802280	5360	5360	5360	5360	0
133	20250106	162100	29802280	5360	5360	5360	5360	0
134	20250106	162000	29802280	5360	5360	5360	5360	0
135	20250106	161900	29802280	5360	5360	5360	5360	0
136	20250106	161800	29802280	5360	5360	5360	5360	0
137	20250106	161700	29802280	5360	5360	5360	5360	0
138	20250106	161600	29802280	5360	5360	5360	5360	0
139	20250106	161500	29802280	5360	5360	5360	5360	0
140	20250106	161400	29802280	5360	5360	5360	5360	0
141	20250106	161300	29802280	5360	5360	5360	5360	0
142	20250106	161200	29802280	5360	5360	5360	5360	0
143	20250106	161100	29802280	5360	5360	5360	5360	0
144	20250106	161000	29802280	5360	5360	5360	5360	0
145	20250106	160900	29802280	5360	5360	5360	5360	0
146	20250106	160800	29802280	5360	5360	5360	5360	0
147	20250106	160700	29802280	5360	5360	5360	5360	0
148	20250106	160600	29802280	5360	5360	5360	5360	0
149	20250106	160500	29802280	5360	5360	5360	5360	0
150	20250106	160400	29802280	5360	5360	5360	5360	0
151	20250106	160300	29802280	5360	5360	5360	5360	0
152	20250106	160200	29802280	5360	5360	5360	5360	79
153	20250106	160100	29802280	5360	5360	5360	5360	0
154	20250106	160000	29802280	5360	5360	5360	5360	0
155	20250106	155900	29802280	5360	5360	5360	5360	0
156	20250106	155800	29802280	5360	5360	5360	5360	0
157	20250106	155700	29802280	5360	5360	5360	5360	0
158	20250106	155600	29802280	5360	5360	5360	5360	0
159	20250106	155500	29802280	5360	5360	5360	5360	0
160	20250106	155400	29802280	5360	5360	5360	5360	0
161	20250106	155300	29802280	5360	5360	5360	5360	0
162	20250106	155200	29802280	5360	5360	5360	5360	0
163	20250106	155100	29802280	5360	5360	5360	5360	0
164	20250106	155000	29802280	5360	5360	5360	5360	0
165	20250106	154900	29802280	5360	5360	5360	5360	0
166	20250106	154800	29802280	5360	5360	5360	5360	0
167	20250106	154700	29802280	5360	5360	5360	5360	0
168	20250106	154600	29802280	5360	5360	5360	5360	0
169	20250106	154500	29802280	5360	5360	5360	5360	0
170	20250106	154400	29802280	5360	5360	5360	5360	0
171	20250106	154300	29802280	5360	5360	5360	5360	0
172	20250106	154200	29802280	5360	5360	5360	5360	0
173	20250106	154100	29802280	5360	5360	5360	5360	0
174	20250106	154000	29802280	5360	5360	5360	5360	0
175	20250106	153900	29802280	5360	5360	5360	5360	0
176	20250106	153800	29802280	5360	5360	5360	5360	0
177	20250106	153700	29802280	5360	5360	5360	5360	0
178	20250106	153600	29802280	5360	5360	5360	5360	0
179	20250106	153500	29802280	5360	5360	5360	5360	0
180	20250106	153400	29802280	5360	5360	5360	5360	0
181	20250106	153300	29802280	5360	5360	5360	5360	0
182	20250106	153200	29802280	5360	5360	5360	5360	79
183	20250106	153100	29802280	5360	5360	5360	5360	0
184	20250106	153000	29802280	5360	5360	5360	5360	79
185	20250106	152900	29378840	5360	5360	5360	5360	0
186	20250106	152800	29378840	5360	5360	5360	5360	0
187	20250106	152700	29378840	5360	5360	5360	5360	0
188	20250106	152600	29378840	5360	5360	5360	5360	0
189	20250106	152500	29378840	5360	5360	5360	5360	0
190	20250106	152400	29378840	5360	5360	5360	5360	0
191	20250106	152300	29378840	5360	5360	5360	5360	0
192	20250106	152200	29378840	5360	5360	5360	5360	0
193	20250106	152100	29378840	5360	5360	5360	5360	0
194	20250106	152000	29378840	5360	5360	5360	5360	0
195	20250106	151900	29378840	5360	5360	5360	5360	0
196	20250106	151800	29378840	5360	5360	5360	5360	134
197	20250106	151700	28660600	5360	5360	5360	5360	0
198	20250106	151600	28660600	5360	5360	5360	5360	0
199	20250106	151500	28660600	5360	5360	5360	5360	0
200	20250106	151400	28660600	5360	5360	5360	5360	0
201	20250106	151300	28660600	5360	5360	5360	5360	0
202	20250106	151200	28660600	5360	5360	5360	5360	0
203	20250106	151100	28660600	5360	5360	5360	5360	0
204	20250106	151000	28660600	5360	5360	5360	5360	0
205	20250106	150900	28660600	5360	5360	5360	5360	0
206	20250106	150800	28660600	5360	5360	5360	5360	0
207	20250106	150700	28660600	5360	5360	5360	5360	0
208	20250106	150600	28660600	5360	5360	5360	5360	0
209	20250106	150500	28660600	5360	5360	5360	5360	0
210	20250106	150400	28660600	5360	5360	5360	5360	0
211	20250106	150300	28660600	5360	5360	5360	5360	0
212	20250106	150200	28660600	5360	5360	5360	5360	0
213	20250106	150100	28660600	5360	5360	5360	5360	0
214	20250106	150000	28660600	5360	5360	5360	5360	0
215	20250106	145900	28660600	5360	5360	5360	5360	0
216	20250106	145800	28660600	5360	5360	5360	5360	0
217	20250106	145700	28660600	5360	5360	5360	5360	0
218	20250106	145600	28660600	5360	5360	5360	5360	1
219	20250106	145500	28655240	5350	5350	5350	5350	20
220	20250106	145400	28548240	5350	5350	5350	5350	0
221	20250106	145300	28548240	5350	5350	5350	5350	0
222	20250106	145200	28548240	5350	5350	5350	5350	2
223	20250106	145100	28537540	5340	5340	5340	5340	0
224	20250106	145000	28537540	5340	5340	5340	5340	0
225	20250106	144900	28537540	5340	5340	5340	5340	0
226	20250106	144800	28537540	5340	5340	5340	5340	0
227	20250106	144700	28537540	5340	5340	5340	5340	0
228	20250106	144600	28537540	5340	5340	5340	5340	0
229	20250106	144500	28537540	5340	5340	5340	5340	0
230	20250106	144400	28537540	5340	5340	5340	5340	0
231	20250106	144300	28537540	5340	5340	5340	5340	4
232	20250106	144200	28516180	5330	5330	5330	5330	0
233	20250106	144100	28516180	5330	5330	5330	5330	0
234	20250106	144000	28516180	5330	5330	5330	5330	0
235	20250106	143900	28516180	5330	5330	5330	5330	0
236	20250106	143800	28516180	5330	5330	5330	5330	0
237	20250106	143700	28516180	5330	5330	5330	5330	0
238	20250106	143600	28516180	5330	5330	5330	5330	33
239	20250106	143500	28340290	5330	5330	5330	5330	0
240	20250106	143400	28340290	5330	5330	5330	5330	0
241	20250106	143300	28340290	5330	5330	5330	5330	0
242	20250106	143200	28340290	5330	5330	5330	5330	0
243	20250106	143100	28340290	5330	5340	5340	5330	503
244	20250106	143000	25654410	5360	5360	5360	5360	0
245	20250106	142900	25654410	5360	5360	5360	5360	0
246	20250106	142800	25654410	5360	5360	5360	5360	0
247	20250106	142700	25654410	5360	5360	5360	5360	0
248	20250106	142600	25654410	5360	5360	5360	5360	0
249	20250106	142500	25654410	5360	5360	5360	5360	0
250	20250106	142400	25654410	5360	5360	5360	5360	0
251	20250106	142300	25654410	5360	5360	5360	5360	0
252	20250106	142200	25654410	5360	5360	5360	5360	0
253	20250106	142100	25654410	5360	5360	5360	5360	0
254	20250106	142000	25654410	5360	5360	5360	5360	0
255	20250106	141900	25654410	5360	5360	5360	5360	0
256	20250106	141800	25654410	5360	5360	5360	5360	0
257	20250106	141700	25654410	5360	5360	5360	5360	0
258	20250106	141600	25654410	5360	5360	5360	5360	0
259	20250106	141500	25654410	5360	5360	5360	5360	0
260	20250106	141400	25654410	5360	5360	5360	5360	0
261	20250106	141300	25654410	5360	5360	5360	5360	0
262	20250106	141200	25654410	5360	5360	5360	5360	0
263	20250106	141100	25654410	5360	5360	5360	5360	0
264	20250106	141000	25654410	5360	5360	5360	5360	0
265	20250106	140900	25654410	5360	5360	5360	5360	0
266	20250106	140800	25654410	5360	5340	5360	5340	2
267	20250106	140700	25643710	5360	5360	5360	5360	0
268	20250106	140600	25643710	5360	5360	5360	5360	0
269	20250106	140500	25643710	5360	5360	5360	5360	0
270	20250106	140400	25643710	5360	5360	5360	5360	0
271	20250106	140300	25643710	5360	5360	5360	5360	0
272	20250106	140200	25643710	5360	5360	5360	5360	0
273	20250106	140100	25643710	5360	5360	5360	5360	0
274	20250106	140000	25643710	5360	5360	5360	5360	94
275	20250106	135900	25139870	5360	5360	5360	5360	0
276	20250106	135800	25139870	5360	5360	5360	5360	100
277	20250106	135700	24603870	5360	5360	5360	5360	0
278	20250106	135600	24603870	5360	5360	5360	5360	0
279	20250106	135500	24603870	5360	5360	5360	5360	0
280	20250106	135400	24603870	5360	5360	5360	5360	0
281	20250106	135300	24603870	5360	5360	5360	5360	0
282	20250106	135200	24603870	5360	5360	5360	5360	0
283	20250106	135100	24603870	5360	5360	5360	5360	1
284	20250106	135000	24598510	5360	5360	5360	5360	0
285	20250106	134900	24598510	5360	5360	5360	5360	0
286	20250106	134800	24598510	5360	5360	5360	5360	0
287	20250106	134700	24598510	5360	5360	5360	5360	1
288	20250106	134600	24593150	5360	5360	5360	5360	0
289	20250106	134500	24593150	5360	5360	5360	5360	0
290	20250106	134400	24593150	5360	5360	5360	5360	0
291	20250106	134300	24593150	5360	5360	5360	5360	0
292	20250106	134200	24593150	5360	5360	5360	5360	29
293	20250106	134100	24437710	5360	5340	5360	5340	314
294	20250106	134000	22760670	5360	5360	5360	5360	0
295	20250106	133900	22760670	5360	5360	5360	5360	0
296	20250106	133800	22760670	5360	5360	5360	5360	0
297	20250106	133700	22760670	5360	5360	5360	5360	0
298	20250106	133600	22760670	5360	5360	5360	5360	0
299	20250106	133500	22760670	5360	5360	5360	5360	0
300	20250106	133400	22760670	5360	5360	5360	5360	0
301	20250106	133300	22760670	5360	5360	5360	5360	0
302	20250106	133200	22760670	5360	5360	5360	5360	0
303	20250106	133100	22760670	5360	5360	5360	5360	0
304	20250106	133000	22760670	5360	5360	5360	5360	0
305	20250106	132900	22760670	5360	5350	5360	5350	3
306	20250106	132800	22744610	5350	5350	5350	5350	0
307	20250106	132700	22744610	5350	5350	5350	5350	0
308	20250106	132600	22744610	5350	5350	5350	5350	0
309	20250106	132500	22744610	5350	5350	5350	5350	0
310	20250106	132400	22744610	5350	5350	5350	5350	0
311	20250106	132300	22744610	5350	5350	5350	5350	0
312	20250106	132200	22744610	5350	5350	5350	5350	1
313	20250106	132100	22739260	5340	5340	5340	5340	0
314	20250106	132000	22739260	5340	5340	5340	5340	0
315	20250106	131900	22739260	5340	5340	5340	5340	100
316	20250106	131800	22205260	5340	5340	5340	5340	0
317	20250106	131700	22205260	5340	5360	5360	5340	339
318	20250106	131600	20390930	5370	5370	5370	5370	0
319	20250106	131500	20390930	5370	5370	5370	5370	0
320	20250106	131400	20390930	5370	5370	5370	5370	0
321	20250106	131300	20390930	5370	5370	5370	5370	0
322	20250106	131200	20390930	5370	5370	5370	5370	0
323	20250106	131100	20390930	5370	5370	5370	5370	0
324	20250106	131000	20390930	5370	5370	5370	5370	0
325	20250106	130900	20390930	5370	5370	5370	5370	0
326	20250106	130800	20390930	5370	5370	5370	5370	0
327	20250106	130700	20390930	5370	5370	5370	5370	0
328	20250106	130600	20390930	5370	5370	5370	5370	0
329	20250106	130500	20390930	5370	5370	5370	5370	0
330	20250106	130400	20390930	5370	5370	5370	5370	0
331	20250106	130300	20390930	5370	5370	5370	5370	0
332	20250106	130200	20390930	5370	5370	5370	5370	0
333	20250106	130100	20390930	5370	5370	5370	5370	2
334	20250106	130000	20380190	5370	5370	5370	5370	0
335	20250106	125900	20380190	5370	5370	5370	5370	0
336	20250106	125800	20380190	5370	5370	5370	5370	0
337	20250106	125700	20380190	5370	5370	5370	5370	0
338	20250106	125600	20380190	5370	5370	5370	5370	0
339	20250106	125500	20380190	5370	5370	5370	5370	0
340	20250106	125400	20380190	5370	5370	5370	5370	0
341	20250106	125300	20380190	5370	5370	5370	5370	0
342	20250106	125200	20380190	5370	5370	5370	5370	0
343	20250106	125100	20380190	5370	5370	5370	5370	3
344	20250106	125000	20364080	5370	5370	5370	5370	25
345	20250106	124900	20229830	5370	5370	5370	5370	0
346	20250106	124800	20229830	5370	5370	5370	5370	0
347	20250106	124700	20229830	5370	5370	5370	5370	0
348	20250106	124600	20229830	5370	5370	5370	5370	0
349	20250106	124500	20229830	5370	5370	5370	5370	0
350	20250106	124400	20229830	5370	5370	5370	5370	0
351	20250106	124300	20229830	5370	5370	5370	5370	272
352	20250106	124200	18769190	5380	5380	5380	5380	0
353	20250106	124100	18769190	5380	5380	5380	5380	0
354	20250106	124000	18769190	5380	5380	5380	5380	2
355	20250106	123900	18758430	5380	5380	5380	5380	0
356	20250106	123800	18758430	5380	5380	5380	5380	0
357	20250106	123700	18758430	5380	5380	5380	5380	0
358	20250106	123600	18758430	5380	5380	5380	5380	0
359	20250106	123500	18758430	5380	5380	5380	5380	0
360	20250106	123400	18758430	5380	5380	5380	5380	0
361	20250106	123300	18758430	5380	5380	5380	5380	0
362	20250106	123200	18758430	5380	5380	5380	5380	1
363	20250106	123100	18753050	5380	5380	5380	5380	26
364	20250106	123000	18613170	5380	5380	5380	5380	57
365	20250106	122900	18306510	5390	5390	5390	5390	1
366	20250106	122800	18301120	5380	5380	5380	5380	0
367	20250106	122700	18301120	5380	5380	5380	5380	0
368	20250106	122600	18301120	5380	5380	5380	5380	18
369	20250106	122500	18204280	5390	5390	5390	5390	0
370	20250106	122400	18204280	5390	5390	5390	5390	0
371	20250106	122300	18204280	5390	5390	5390	5390	0
372	20250106	122200	18204280	5390	5390	5390	5390	0
373	20250106	122100	18204280	5390	5390	5390	5390	0
374	20250106	122000	18204280	5390	5390	5390	5390	0
375	20250106	121900	18204280	5390	5390	5390	5390	0
376	20250106	121800	18204280	5390	5380	5390	5380	19
377	20250106	121700	18102050	5390	5390	5390	5390	0
378	20250106	121600	18102050	5390	5390	5390	5390	0
379	20250106	121500	18102050	5390	5390	5390	5390	0
380	20250106	121400	18102050	5390	5390	5390	5390	0
381	20250106	121300	18102050	5390	5390	5390	5390	0
382	20250106	121200	18102050	5390	5390	5390	5390	0
383	20250106	121100	18102050	5390	5390	5390	5390	0
384	20250106	121000	18102050	5390	5390	5390	5390	0
385	20250106	120900	18102050	5390	5390	5390	5390	0
386	20250106	120800	18102050	5390	5390	5390	5390	0
387	20250106	120700	18102050	5390	5380	5390	5380	301
388	20250106	120600	16480790	5380	5380	5380	5380	1
389	20250106	120500	16475410	5370	5370	5370	5370	0
390	20250106	120400	16475410	5370	5370	5370	5370	713
391	20250106	120300	12646600	5360	5360	5360	5360	0
392	20250106	120200	12646600	5360	5360	5360	5360	14
393	20250106	120100	12571560	5370	5370	5370	5370	0
394	20250106	120000	12571560	5370	5370	5370	5370	6
395	20250106	115900	12539340	5370	5370	5370	5370	1
396	20250106	115800	12533970	5360	5360	5360	5360	1
397	20250106	115700	12528610	5360	5360	5360	5360	0
398	20250106	115600	12528610	5360	5360	5360	5360	20
399	20250106	115500	12421410	5360	5360	5360	5360	0
400	20250106	115400	12421410	5360	5360	5360	5360	0
401	20250106	115300	12421410	5360	5360	5360	5360	0
402	20250106	115200	12421410	5360	5360	5360	5360	0
403	20250106	115100	12421410	5360	5360	5360	5360	1
404	20250106	115000	12416050	5360	5360	5360	5360	0
405	20250106	114900	12416050	5360	5360	5360	5360	81
406	20250106	114800	11981890	5360	5360	5360	5360	120
407	20250106	114700	11338690	5360	5360	5360	5360	112
408	20250106	114600	10738370	5370	5370	5370	5370	1
409	20250106	114500	10733000	5360	5360	5360	5360	0
410	20250106	114400	10733000	5360	5360	5360	5360	6
411	20250106	114300	10700840	5360	5360	5370	5360	22
412	20250106	114200	10582910	5370	5370	5370	5370	200
413	20250106	114100	9508910	5360	5360	5360	5360	0
414	20250106	114000	9508910	5360	5360	5360	5360	12
415	20250106	113900	9444590	5360	5360	5360	5360	100
416	20250106	113800	8908590	5360	5360	5360	5360	0
417	20250106	113700	8908590	5360	5360	5360	5360	50
418	20250106	113600	8640590	5360	5350	5360	5350	114
419	20250106	113500	8029680	5350	5350	5350	5350	100
420	20250106	113400	7494680	5350	5350	5350	5350	0
421	20250106	113300	7494680	5350	5350	5350	5350	0
422	20250106	113200	7494680	5350	5350	5350	5350	0
423	20250106	113100	7494680	5350	5350	5350	5350	0
424	20250106	113000	7494680	5350	5350	5350	5350	0
425	20250106	112900	7494680	5350	5350	5350	5350	0
426	20250106	112800	7494680	5350	5350	5350	5350	0
427	20250106	112700	7494680	5350	5350	5350	5350	0
428	20250106	112600	7494680	5350	5350	5350	5350	0
429	20250106	112500	7494680	5350	5350	5350	5350	0
430	20250106	112400	7494680	5350	5350	5350	5350	0
431	20250106	112300	7494680	5350	5350	5350	5350	0
432	20250106	112200	7494680	5350	5350	5350	5350	0
433	20250106	112100	7494680	5350	5350	5350	5350	0
434	20250106	112000	7494680	5350	5340	5350	5340	21
435	20250106	111900	7382530	5350	5350	5350	5350	0
436	20250106	111800	7382530	5350	5350	5350	5350	0
437	20250106	111700	7382530	5350	5350	5350	5350	0
438	20250106	111600	7382530	5350	5350	5350	5350	0
439	20250106	111500	7382530	5350	5350	5350	5350	0
440	20250106	111400	7382530	5350	5350	5350	5350	0
441	20250106	111300	7382530	5350	5350	5350	5350	0
442	20250106	111200	7382530	5350	5350	5350	5350	0
443	20250106	111100	7382530	5350	5350	5350	5350	0
444	20250106	111000	7382530	5350	5350	5350	5350	0
445	20250106	110900	7382530	5350	5350	5350	5350	0
446	20250106	110800	7382530	5350	5350	5350	5350	0
447	20250106	110700	7382530	5350	5350	5350	5350	40
448	20250106	110600	7168530	5350	5350	5350	5350	0
449	20250106	110500	7168530	5350	5350	5350	5350	0
450	20250106	110400	7168530	5350	5350	5350	5350	0
451	20250106	110300	7168530	5350	5350	5350	5350	0
452	20250106	110200	7168530	5350	5350	5350	5350	0
453	20250106	110100	7168530	5350	5350	5350	5350	0
454	20250106	110000	7168530	5350	5350	5350	5350	0
455	20250106	105900	7168530	5350	5350	5350	5350	1
456	20250106	105800	7163180	5350	5350	5350	5350	0
457	20250106	105700	7163180	5350	5350	5350	5350	0
458	20250106	105600	7163180	5350	5350	5350	5350	0
459	20250106	105500	7163180	5350	5350	5350	5350	0
460	20250106	105400	7163180	5350	5350	5350	5350	0
461	20250106	105300	7163180	5350	5350	5350	5350	0
462	20250106	105200	7163180	5350	5350	5350	5350	0
463	20250106	105100	7163180	5350	5350	5350	5350	0
464	20250106	105000	7163180	5350	5350	5350	5350	1
465	20250106	104900	7157830	5340	5340	5340	5340	116
466	20250106	104800	6538390	5340	5340	5340	5340	14
467	20250106	104700	6463630	5340	5340	5340	5340	0
468	20250106	104600	6463630	5340	5340	5340	5340	0
469	20250106	104500	6463630	5340	5340	5340	5340	0
470	20250106	104400	6463630	5340	5340	5340	5340	0
471	20250106	104300	6463630	5340	5340	5340	5340	0
472	20250106	104200	6463630	5340	5340	5340	5340	0
473	20250106	104100	6463630	5340	5340	5340	5340	1
474	20250106	104000	6458290	5340	5340	5340	5340	0
475	20250106	103900	6458290	5340	5340	5340	5340	0
476	20250106	103800	6458290	5340	5340	5340	5340	0
477	20250106	103700	6458290	5340	5340	5340	5340	0
478	20250106	103600	6458290	5340	5340	5340	5340	0
479	20250106	103500	6458290	5340	5340	5340	5340	0
480	20250106	103400	6458290	5340	5340	5340	5340	0
481	20250106	103300	6458290	5340	5340	5340	5340	1
482	20250106	103200	6452950	5350	5350	5350	5350	1
483	20250106	103100	6447600	5350	5350	5350	5350	0
484	20250106	103000	6447600	5350	5350	5350	5350	0
485	20250106	102900	6447600	5350	5350	5350	5350	0
486	20250106	102800	6447600	5350	5350	5350	5350	0
487	20250106	102700	6447600	5350	5350	5350	5350	0
488	20250106	102600	6447600	5350	5350	5350	5350	0
489	20250106	102500	6447600	5350	5350	5350	5350	0
490	20250106	102400	6447600	5350	5350	5350	5350	0
491	20250106	102300	6447600	5350	5350	5350	5350	1
492	20250106	102200	6442250	5340	5340	5340	5340	0
493	20250106	102100	6442250	5340	5340	5340	5340	0
494	20250106	102000	6442250	5340	5340	5340	5340	0
495	20250106	101900	6442250	5340	5340	5340	5340	0
496	20250106	101800	6442250	5340	5340	5340	5340	0
497	20250106	101700	6442250	5340	5340	5340	5340	0
498	20250106	101600	6442250	5340	5340	5340	5340	0
499	20250106	101500	6442250	5340	5340	5340	5340	20
500	20250106	101400	6335450	5340	5330	5340	5330	2
501	20250106	101300	6324780	5330	5330	5330	5330	8
502	20250106	101200	6282140	5340	5340	5340	5340	0
503	20250106	101100	6282140	5340	5340	5340	5340	0
504	20250106	101000	6282140	5340	5340	5340	5340	0
505	20250106	100900	6282140	5340	5340	5340	5340	0
506	20250106	100800	6282140	5340	5340	5340	5340	0
507	20250106	100700	6282140	5340	5340	5340	5340	0
508	20250106	100600	6282140	5340	5340	5340	5340	0
509	20250106	100500	6282140	5340	5340	5340	5340	1
510	20250106	100400	6276800	5340	5340	5340	5340	0
511	20250106	100300	6276800	5340	5340	5340	5340	0
512	20250106	100200	6276800	5340	5340	5340	5340	0
513	20250106	100100	6276800	5340	5340	5340	5340	4
514	20250106	100000	6255440	5330	5330	5330	5330	0
515	20250106	095900	6255440	5330	5330	5330	5330	2
516	20250106	095800	6244780	5340	5340	5340	5340	1
517	20250106	095700	6239440	5330	5340	5340	5330	99
518	20250106	095600	5710830	5350	5350	5350	5350	1
519	20250106	095500	5705480	5340	5340	5340	5340	0
520	20250106	095400	5705480	5340	5340	5340	5340	0
521	20250106	095300	5705480	5340	5340	5340	5340	0
522	20250106	095200	5705480	5340	5340	5340	5340	0
523	20250106	095100	5705480	5340	5340	5340	5340	0
524	20250106	095000	5705480	5340	5340	5340	5340	0
525	20250106	094900	5705480	5340	5340	5340	5340	0
526	20250106	094800	5705480	5340	5340	5340	5340	0
527	20250106	094700	5705480	5340	5350	5350	5340	2
528	20250106	094600	5694790	5340	5340	5340	5340	0
529	20250106	094500	5694790	5340	5340	5340	5340	0
530	20250106	094400	5694790	5340	5340	5350	5340	34
531	20250106	094300	5513220	5340	5340	5340	5340	1
532	20250106	094200	5507880	5360	5360	5360	5360	0
533	20250106	094100	5507880	5360	5360	5360	5360	0
534	20250106	094000	5507880	5360	5360	5360	5360	0
535	20250106	093900	5507880	5360	5360	5360	5360	0
536	20250106	093800	5507880	5360	5360	5360	5360	1
537	20250106	093700	5502520	5340	5340	5340	5340	0
538	20250106	093600	5502520	5340	5340	5340	5340	92
539	20250106	093500	5011240	5360	5360	5360	5360	0
540	20250106	093400	5011240	5360	5360	5360	5360	0
541	20250106	093300	5011240	5360	5360	5360	5360	0
542	20250106	093200	5011240	5360	5360	5360	5360	0
543	20250106	093100	5011240	5360	5360	5360	5360	10
544	20250106	093000	4957640	5360	5360	5360	5360	0
545	20250106	092900	4957640	5360	5360	5360	5360	1
546	20250106	092800	4952280	5360	5360	5360	5360	0
547	20250106	092700	4952280	5360	5360	5360	5360	0
548	20250106	092600	4952280	5360	5360	5360	5360	0
549	20250106	092500	4952280	5360	5360	5360	5360	0
550	20250106	092400	4952280	5360	5360	5360	5360	0
551	20250106	092300	4952280	5360	5360	5360	5360	0
552	20250106	092200	4952280	5360	5360	5360	5360	1
553	20250106	092100	4946920	5360	5360	5360	5360	0
554	20250106	092000	4946920	5360	5360	5360	5360	47
555	20250106	091900	4695000	5370	5370	5370	5370	0
556	20250106	091800	4695000	5370	5370	5370	5370	0
557	20250106	091700	4695000	5370	5370	5370	5370	0
558	20250106	091600	4695000	5370	5370	5370	5370	0
559	20250106	091500	4695000	5370	5370	5370	5370	0
560	20250106	091400	4695000	5370	5370	5370	5370	0
561	20250106	091300	4695000	5370	5370	5370	5370	0
562	20250106	091200	4695000	5370	5370	5370	5370	0
563	20250106	091100	4695000	5370	5370	5370	5370	1
564	20250106	091000	4689630	5340	5340	5340	5340	0
565	20250106	090900	4689630	5340	5320	5340	5320	346
566	20250106	090800	2847930	5310	5310	5310	5310	359
567	20250106	090700	941640	5320	5320	5320	5320	0
568	20250106	090600	941640	5320	5320	5320	5320	0
569	20250106	090500	941640	5320	5320	5320	5320	26
570	20250106	090400	803320	5320	5320	5320	5320	137
571	20250106	090300	74480	5320	5320	5320	5320	0
572	20250106	090200	74480	5320	5320	5320	5320	0
573	20250106	090100	74480	5320	5320	5320	5320	2
574	20250106	090000	63840	5320	5320	5320	5320	12