KissMeData/000700/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183200	10556620	5340	5340	5340	5340	58
3	20250108	183100	10556620	5340	5340	5340	5340	0
4	20250108	183000	10556620	5340	5340	5340	5340	0
5	20250108	182900	10556620	5340	5340	5340	5340	0
6	20250108	182800	10556620	5340	5340	5340	5340	0
7	20250108	182700	10556620	5340	5340	5340	5340	0
8	20250108	182600	10556620	5340	5340	5340	5340	0
9	20250108	182500	10556620	5340	5340	5340	5340	0
10	20250108	182400	10556620	5340	5340	5340	5340	0
11	20250108	182300	10556620	5340	5340	5340	5340	0
12	20250108	182200	10556620	5340	5340	5340	5340	0
13	20250108	182100	10556620	5340	5340	5340	5340	0
14	20250108	182000	10556620	5340	5340	5340	5340	0
15	20250108	181900	10556620	5340	5340	5340	5340	0
16	20250108	181800	10556620	5340	5340	5340	5340	0
17	20250108	181700	10556620	5340	5340	5340	5340	0
18	20250108	181600	10556620	5340	5340	5340	5340	0
19	20250108	181500	10556620	5340	5340	5340	5340	0
20	20250108	181400	10556620	5340	5340	5340	5340	0
21	20250108	181300	10556620	5340	5340	5340	5340	0
22	20250108	181200	10556620	5340	5340	5340	5340	0
23	20250108	181100	10556620	5340	5340	5340	5340	0
24	20250108	181000	10556620	5340	5340	5340	5340	0
25	20250108	180900	10556620	5340	5340	5340	5340	0
26	20250108	180800	10556620	5340	5340	5340	5340	0
27	20250108	180700	10556620	5340	5340	5340	5340	0
28	20250108	180600	10556620	5340	5340	5340	5340	0
29	20250108	180500	10556620	5340	5340	5340	5340	0
30	20250108	180400	10556620	5340	5340	5340	5340	0
31	20250108	180300	10556620	5340	5340	5340	5340	0
32	20250108	180200	10556620	5340	5340	5340	5340	58
33	20250108	180100	10556620	5340	5340	5340	5340	0
34	20250108	180000	10556620	5340	5340	5340	5340	0
35	20250108	175900	10556620	5340	5340	5340	5340	0
36	20250108	175800	10556620	5340	5340	5340	5340	0
37	20250108	175700	10556620	5340	5340	5340	5340	0
38	20250108	175600	10556620	5340	5340	5340	5340	0
39	20250108	175500	10556620	5340	5340	5340	5340	0
40	20250108	175400	10556620	5340	5340	5340	5340	0
41	20250108	175300	10556620	5340	5340	5340	5340	0
42	20250108	175200	10556620	5340	5340	5340	5340	0
43	20250108	175100	10556620	5340	5340	5340	5340	0
44	20250108	175000	10556620	5340	5340	5340	5340	0
45	20250108	174900	10556620	5340	5340	5340	5340	0
46	20250108	174800	10556620	5340	5340	5340	5340	0
47	20250108	174700	10556620	5340	5340	5340	5340	0
48	20250108	174600	10556620	5340	5340	5340	5340	0
49	20250108	174500	10556620	5340	5340	5340	5340	0
50	20250108	174400	10556620	5340	5340	5340	5340	0
51	20250108	174300	10556620	5340	5340	5340	5340	0
52	20250108	174200	10556620	5340	5340	5340	5340	0
53	20250108	174100	10556620	5340	5340	5340	5340	0
54	20250108	174000	10556620	5340	5340	5340	5340	0
55	20250108	173900	10556620	5340	5340	5340	5340	0
56	20250108	173800	10556620	5340	5340	5340	5340	0
57	20250108	173700	10556620	5340	5340	5340	5340	0
58	20250108	173600	10556620	5340	5340	5340	5340	0
59	20250108	173500	10556620	5340	5340	5340	5340	0
60	20250108	173400	10556620	5340	5340	5340	5340	0
61	20250108	173300	10556620	5340	5340	5340	5340	0
62	20250108	173200	10556620	5340	5340	5340	5340	58
63	20250108	173100	10556620	5340	5340	5340	5340	0
64	20250108	173000	10556620	5340	5340	5340	5340	0
65	20250108	172900	10556620	5340	5340	5340	5340	0
66	20250108	172800	10556620	5340	5340	5340	5340	0
67	20250108	172700	10556620	5340	5340	5340	5340	0
68	20250108	172600	10556620	5340	5340	5340	5340	0
69	20250108	172500	10556620	5340	5340	5340	5340	0
70	20250108	172400	10556620	5340	5340	5340	5340	0
71	20250108	172300	10556620	5340	5340	5340	5340	0
72	20250108	172200	10556620	5340	5340	5340	5340	0
73	20250108	172100	10556620	5340	5340	5340	5340	0
74	20250108	172000	10556620	5340	5340	5340	5340	0
75	20250108	171900	10556620	5340	5340	5340	5340	0
76	20250108	171800	10556620	5340	5340	5340	5340	0
77	20250108	171700	10556620	5340	5340	5340	5340	0
78	20250108	171600	10556620	5340	5340	5340	5340	0
79	20250108	171500	10556620	5340	5340	5340	5340	0
80	20250108	171400	10556620	5340	5340	5340	5340	0
81	20250108	171300	10556620	5340	5340	5340	5340	0
82	20250108	171200	10556620	5340	5340	5340	5340	0
83	20250108	171100	10556620	5340	5340	5340	5340	0
84	20250108	171000	10556620	5340	5340	5340	5340	0
85	20250108	170900	10556620	5340	5340	5340	5340	0
86	20250108	170800	10556620	5340	5340	5340	5340	0
87	20250108	170700	10556620	5340	5340	5340	5340	0
88	20250108	170600	10556620	5340	5340	5340	5340	0
89	20250108	170500	10556620	5340	5340	5340	5340	0
90	20250108	170400	10556620	5340	5340	5340	5340	0
91	20250108	170300	10556620	5340	5340	5340	5340	0
92	20250108	170200	10556620	5340	5340	5340	5340	58
93	20250108	170100	10556620	5340	5340	5340	5340	0
94	20250108	170000	10556620	5340	5340	5340	5340	0
95	20250108	165900	10556620	5340	5340	5340	5340	0
96	20250108	165800	10556620	5340	5340	5340	5340	0
97	20250108	165700	10556620	5340	5340	5340	5340	0
98	20250108	165600	10556620	5340	5340	5340	5340	0
99	20250108	165500	10556620	5340	5340	5340	5340	0
100	20250108	165400	10556620	5340	5340	5340	5340	0
101	20250108	165300	10556620	5340	5340	5340	5340	0
102	20250108	165200	10556620	5340	5340	5340	5340	0
103	20250108	165100	10556620	5340	5340	5340	5340	0
104	20250108	165000	10556620	5340	5340	5340	5340	0
105	20250108	164900	10556620	5340	5340	5340	5340	0
106	20250108	164800	10556620	5340	5340	5340	5340	0
107	20250108	164700	10556620	5340	5340	5340	5340	0
108	20250108	164600	10556620	5340	5340	5340	5340	0
109	20250108	164500	10556620	5340	5340	5340	5340	0
110	20250108	164400	10556620	5340	5340	5340	5340	0
111	20250108	164300	10556620	5340	5340	5340	5340	0
112	20250108	164200	10556620	5340	5340	5340	5340	0
113	20250108	164100	10556620	5340	5340	5340	5340	0
114	20250108	164000	10556620	5340	5340	5340	5340	0
115	20250108	163900	10556620	5340	5340	5340	5340	0
116	20250108	163800	10556620	5340	5340	5340	5340	0
117	20250108	163700	10556620	5340	5340	5340	5340	0
118	20250108	163600	10556620	5340	5340	5340	5340	0
119	20250108	163500	10556620	5340	5340	5340	5340	0
120	20250108	163400	10556620	5340	5340	5340	5340	0
121	20250108	163300	10556620	5340	5340	5340	5340	0
122	20250108	163200	10556620	5340	5340	5340	5340	58
123	20250108	163100	10556620	5340	5340	5340	5340	0
124	20250108	163000	10556620	5340	5340	5340	5340	0
125	20250108	162900	10556620	5340	5340	5340	5340	0
126	20250108	162800	10556620	5340	5340	5340	5340	0
127	20250108	162700	10556620	5340	5340	5340	5340	0
128	20250108	162600	10556620	5340	5340	5340	5340	0
129	20250108	162500	10556620	5340	5340	5340	5340	0
130	20250108	162400	10556620	5340	5340	5340	5340	0
131	20250108	162300	10556620	5340	5340	5340	5340	0
132	20250108	162200	10556620	5340	5340	5340	5340	0
133	20250108	162100	10556620	5340	5340	5340	5340	0
134	20250108	162000	10556620	5340	5340	5340	5340	0
135	20250108	161900	10556620	5340	5340	5340	5340	0
136	20250108	161800	10556620	5340	5340	5340	5340	0
137	20250108	161700	10556620	5340	5340	5340	5340	0
138	20250108	161600	10556620	5340	5340	5340	5340	0
139	20250108	161500	10556620	5340	5340	5340	5340	0
140	20250108	161400	10556620	5340	5340	5340	5340	0
141	20250108	161300	10556620	5340	5340	5340	5340	0
142	20250108	161200	10556620	5340	5340	5340	5340	0
143	20250108	161100	10556620	5340	5340	5340	5340	0
144	20250108	161000	10556620	5340	5340	5340	5340	0
145	20250108	160900	10556620	5340	5340	5340	5340	0
146	20250108	160800	10556620	5340	5340	5340	5340	0
147	20250108	160700	10556620	5340	5340	5340	5340	0
148	20250108	160600	10556620	5340	5340	5340	5340	0
149	20250108	160500	10556620	5340	5340	5340	5340	0
150	20250108	160400	10556620	5340	5340	5340	5340	0
151	20250108	160300	10556620	5340	5340	5340	5340	0
152	20250108	160200	10556620	5340	5340	5340	5340	58
153	20250108	160100	10556620	5340	5340	5340	5340	0
154	20250108	160000	10556620	5340	5340	5340	5340	0
155	20250108	155900	10556620	5340	5340	5340	5340	0
156	20250108	155800	10556620	5340	5340	5340	5340	0
157	20250108	155700	10556620	5340	5340	5340	5340	0
158	20250108	155600	10556620	5340	5340	5340	5340	0
159	20250108	155500	10556620	5340	5340	5340	5340	0
160	20250108	155400	10556620	5340	5340	5340	5340	0
161	20250108	155300	10556620	5340	5340	5340	5340	0
162	20250108	155200	10556620	5340	5340	5340	5340	0
163	20250108	155100	10556620	5340	5340	5340	5340	0
164	20250108	155000	10556620	5340	5340	5340	5340	0
165	20250108	154900	10556620	5340	5340	5340	5340	0
166	20250108	154800	10556620	5340	5340	5340	5340	0
167	20250108	154700	10556620	5340	5340	5340	5340	0
168	20250108	154600	10556620	5340	5340	5340	5340	0
169	20250108	154500	10556620	5340	5340	5340	5340	0
170	20250108	154400	10556620	5340	5340	5340	5340	0
171	20250108	154300	10556620	5340	5340	5340	5340	0
172	20250108	154200	10556620	5340	5340	5340	5340	0
173	20250108	154100	10556620	5340	5340	5340	5340	0
174	20250108	154000	10556620	5340	5340	5340	5340	0
175	20250108	153900	10556620	5340	5340	5340	5340	0
176	20250108	153800	10556620	5340	5340	5340	5340	0
177	20250108	153700	10556620	5340	5340	5340	5340	0
178	20250108	153600	10556620	5340	5340	5340	5340	0
179	20250108	153500	10556620	5340	5340	5340	5340	0
180	20250108	153400	10556620	5340	5340	5340	5340	0
181	20250108	153300	10556620	5340	5340	5340	5340	0
182	20250108	153200	10556620	5340	5340	5340	5340	58
183	20250108	153100	10556620	5340	5340	5340	5340	0
184	20250108	153000	10556620	5340	5340	5340	5340	58
185	20250108	152900	10246900	5340	5340	5340	5340	0
186	20250108	152800	10246900	5340	5340	5340	5340	0
187	20250108	152700	10246900	5340	5340	5340	5340	0
188	20250108	152600	10246900	5340	5340	5340	5340	0
189	20250108	152500	10246900	5340	5340	5340	5340	0
190	20250108	152400	10246900	5340	5340	5340	5340	0
191	20250108	152300	10246900	5340	5340	5340	5340	0
192	20250108	152200	10246900	5340	5340	5340	5340	0
193	20250108	152100	10246900	5340	5340	5340	5340	0
194	20250108	152000	10246900	5340	5340	5340	5340	0
195	20250108	151900	10246900	5340	5340	5340	5340	0
196	20250108	151800	10246900	5340	5340	5340	5340	0
197	20250108	151700	10246900	5340	5340	5340	5340	1
198	20250108	151600	10241560	5340	5340	5340	5340	0
199	20250108	151500	10241560	5340	5340	5340	5340	0
200	20250108	151400	10241560	5340	5340	5340	5340	0
201	20250108	151300	10241560	5340	5340	5340	5340	1
202	20250108	151200	10236220	5330	5330	5330	5330	0
203	20250108	151100	10236220	5330	5330	5330	5330	2
204	20250108	151000	10225560	5340	5340	5340	5340	56
205	20250108	150900	9926520	5340	5340	5340	5340	0
206	20250108	150800	9926520	5340	5340	5340	5340	0
207	20250108	150700	9926520	5340	5340	5340	5340	1
208	20250108	150600	9921180	5320	5320	5320	5320	1
209	20250108	150500	9915860	5340	5340	5340	5340	0
210	20250108	150400	9915860	5340	5340	5340	5340	0
211	20250108	150300	9915860	5340	5340	5340	5340	0
212	20250108	150200	9915860	5340	5340	5340	5340	0
213	20250108	150100	9915860	5340	5340	5340	5340	0
214	20250108	150000	9915860	5340	5340	5340	5340	26
215	20250108	145900	9777020	5340	5340	5340	5340	0
216	20250108	145800	9777020	5340	5340	5340	5340	0
217	20250108	145700	9777020	5340	5340	5340	5340	0
218	20250108	145600	9777020	5340	5340	5340	5340	0
219	20250108	145500	9777020	5340	5340	5340	5340	0
220	20250108	145400	9777020	5340	5340	5340	5340	0
221	20250108	145300	9777020	5340	5340	5340	5340	0
222	20250108	145200	9777020	5340	5340	5340	5340	0
223	20250108	145100	9777020	5340	5340	5340	5340	0
224	20250108	145000	9777020	5340	5340	5340	5340	0
225	20250108	144900	9777020	5340	5340	5340	5340	0
226	20250108	144800	9777020	5340	5340	5340	5340	0
227	20250108	144700	9777020	5340	5340	5340	5340	0
228	20250108	144600	9777020	5340	5340	5340	5340	0
229	20250108	144500	9777020	5340	5340	5340	5340	10
230	20250108	144400	9723620	5320	5320	5320	5320	2
231	20250108	144300	9712980	5330	5330	5330	5330	0
232	20250108	144200	9712980	5330	5330	5340	5330	101
233	20250108	144100	9174640	5330	5330	5330	5330	1
234	20250108	144000	9169310	5320	5320	5320	5320	3
235	20250108	143900	9153350	5330	5330	5330	5330	0
236	20250108	143800	9153350	5330	5330	5330	5330	0
237	20250108	143700	9153350	5330	5330	5330	5330	8
238	20250108	143600	9110710	5330	5330	5330	5330	0
239	20250108	143500	9110710	5330	5330	5330	5330	10
240	20250108	143400	9057410	5330	5330	5330	5330	0
241	20250108	143300	9057410	5330	5330	5330	5330	1
242	20250108	143200	9052080	5320	5320	5320	5320	0
243	20250108	143100	9052080	5320	5320	5320	5320	36
244	20250108	143000	8860560	5340	5340	5340	5340	0
245	20250108	142900	8860560	5340	5340	5340	5340	0
246	20250108	142800	8860560	5340	5340	5340	5340	0
247	20250108	142700	8860560	5340	5340	5340	5340	0
248	20250108	142600	8860560	5340	5340	5340	5340	0
249	20250108	142500	8860560	5340	5340	5340	5340	0
250	20250108	142400	8860560	5340	5340	5340	5340	0
251	20250108	142300	8860560	5340	5340	5340	5340	0
252	20250108	142200	8860560	5340	5340	5340	5340	0
253	20250108	142100	8860560	5340	5340	5340	5340	0
254	20250108	142000	8860560	5340	5340	5340	5340	0
255	20250108	141900	8860560	5340	5340	5340	5340	0
256	20250108	141800	8860560	5340	5340	5340	5340	0
257	20250108	141700	8860560	5340	5340	5340	5320	104
258	20250108	141600	8305240	5320	5330	5330	5320	667
259	20250108	141500	4750170	5340	5340	5340	5340	0
260	20250108	141400	4750170	5340	5340	5340	5340	0
261	20250108	141300	4750170	5340	5340	5340	5340	0
262	20250108	141200	4750170	5340	5340	5340	5340	0
263	20250108	141100	4750170	5340	5340	5340	5340	0
264	20250108	141000	4750170	5340	5340	5340	5340	0
265	20250108	140900	4750170	5340	5340	5340	5340	0
266	20250108	140800	4750170	5340	5340	5340	5340	0
267	20250108	140700	4750170	5340	5340	5340	5340	0
268	20250108	140600	4750170	5340	5340	5340	5340	0
269	20250108	140500	4750170	5340	5340	5340	5340	0
270	20250108	140400	4750170	5340	5340	5340	5340	0
271	20250108	140300	4750170	5340	5340	5340	5340	0
272	20250108	140200	4750170	5340	5340	5340	5340	0
273	20250108	140100	4750170	5340	5340	5340	5340	0
274	20250108	140000	4750170	5340	5340	5340	5340	0
275	20250108	135900	4750170	5340	5340	5340	5340	0
276	20250108	135800	4750170	5340	5340	5340	5340	0
277	20250108	135700	4750170	5340	5340	5340	5340	0
278	20250108	135600	4750170	5340	5340	5340	5340	0
279	20250108	135500	4750170	5340	5340	5340	5340	0
280	20250108	135400	4750170	5340	5340	5340	5340	0
281	20250108	135300	4750170	5340	5340	5340	5340	0
282	20250108	135200	4750170	5340	5340	5340	5340	1
283	20250108	135100	4744830	5340	5340	5340	5340	0
284	20250108	135000	4744830	5340	5340	5340	5340	0
285	20250108	134900	4744830	5340	5340	5340	5340	0
286	20250108	134800	4744830	5340	5340	5340	5340	0
287	20250108	134700	4744830	5340	5340	5340	5340	0
288	20250108	134600	4744830	5340	5340	5340	5340	0
289	20250108	134500	4744830	5340	5340	5340	5340	0
290	20250108	134400	4744830	5340	5340	5340	5340	0
291	20250108	134300	4744830	5340	5340	5340	5340	0
292	20250108	134200	4744830	5340	5340	5340	5340	0
293	20250108	134100	4744830	5340	5340	5340	5340	0
294	20250108	134000	4744830	5340	5340	5340	5340	0
295	20250108	133900	4744830	5340	5340	5340	5340	1
296	20250108	133800	4739490	5330	5330	5330	5330	100
297	20250108	133700	4206490	5340	5340	5340	5340	0
298	20250108	133600	4206490	5340	5340	5340	5340	0
299	20250108	133500	4206490	5340	5340	5340	5340	0
300	20250108	133400	4206490	5340	5340	5340	5340	0
301	20250108	133300	4206490	5340	5340	5340	5340	0
302	20250108	133200	4206490	5340	5340	5340	5340	0
303	20250108	133100	4206490	5340	5340	5340	5340	0
304	20250108	133000	4206490	5340	5340	5340	5340	0
305	20250108	132900	4206490	5340	5340	5340	5340	0
306	20250108	132800	4206490	5340	5340	5340	5340	0
307	20250108	132700	4206490	5340	5340	5340	5340	0
308	20250108	132600	4206490	5340	5340	5340	5340	0
309	20250108	132500	4206490	5340	5340	5340	5340	0
310	20250108	132400	4206490	5340	5340	5340	5340	0
311	20250108	132300	4206490	5340	5340	5340	5340	0
312	20250108	132200	4206490	5340	5340	5340	5340	0
313	20250108	132100	4206490	5340	5340	5340	5340	0
314	20250108	132000	4206490	5340	5340	5340	5340	0
315	20250108	131900	4206490	5340	5340	5340	5340	0
316	20250108	131800	4206490	5340	5340	5340	5340	1
317	20250108	131700	4201150	5330	5330	5330	5330	1
318	20250108	131600	4195820	5340	5340	5340	5340	0
319	20250108	131500	4195820	5340	5340	5340	5340	0
320	20250108	131400	4195820	5340	5330	5340	5330	101
321	20250108	131300	3657480	5340	5340	5340	5340	0
322	20250108	131200	3657480	5340	5340	5340	5340	0
323	20250108	131100	3657480	5340	5340	5340	5340	0
324	20250108	131000	3657480	5340	5340	5340	5340	0
325	20250108	130900	3657480	5340	5340	5340	5340	0
326	20250108	130800	3657480	5340	5340	5340	5340	0
327	20250108	130700	3657480	5340	5340	5340	5340	0
328	20250108	130600	3657480	5340	5340	5340	5340	0
329	20250108	130500	3657480	5340	5340	5340	5340	0
330	20250108	130400	3657480	5340	5340	5340	5340	0
331	20250108	130300	3657480	5340	5340	5340	5340	0
332	20250108	130200	3657480	5340	5340	5340	5340	0
333	20250108	130100	3657480	5340	5340	5340	5340	0
334	20250108	130000	3657480	5340	5340	5340	5340	0
335	20250108	125900	3657480	5340	5340	5340	5340	0
336	20250108	125800	3657480	5340	5340	5340	5340	0
337	20250108	125700	3657480	5340	5340	5340	5340	0
338	20250108	125600	3657480	5340	5340	5340	5340	0
339	20250108	125500	3657480	5340	5340	5340	5340	0
340	20250108	125400	3657480	5340	5340	5340	5340	0
341	20250108	125300	3657480	5340	5340	5340	5340	0
342	20250108	125200	3657480	5340	5340	5340	5340	0
343	20250108	125100	3657480	5340	5340	5340	5340	0
344	20250108	125000	3657480	5340	5340	5340	5340	0
345	20250108	124900	3657480	5340	5340	5340	5340	0
346	20250108	124800	3657480	5340	5340	5340	5340	0
347	20250108	124700	3657480	5340	5340	5340	5340	0
348	20250108	124600	3657480	5340	5340	5340	5340	0
349	20250108	124500	3657480	5340	5340	5340	5340	0
350	20250108	124400	3657480	5340	5340	5340	5340	0
351	20250108	124300	3657480	5340	5340	5340	5340	0
352	20250108	124200	3657480	5340	5340	5340	5340	0
353	20250108	124100	3657480	5340	5340	5340	5340	1
354	20250108	124000	3652140	5340	5340	5340	5340	0
355	20250108	123900	3652140	5340	5340	5340	5340	0
356	20250108	123800	3652140	5340	5340	5340	5340	0
357	20250108	123700	3652140	5340	5340	5340	5340	0
358	20250108	123600	3652140	5340	5340	5340	5340	0
359	20250108	123500	3652140	5340	5340	5340	5340	0
360	20250108	123400	3652140	5340	5340	5340	5340	0
361	20250108	123300	3652140	5340	5340	5340	5340	0
362	20250108	123200	3652140	5340	5340	5340	5340	0
363	20250108	123100	3652140	5340	5340	5340	5340	0
364	20250108	123000	3652140	5340	5340	5340	5340	0
365	20250108	122900	3652140	5340	5340	5340	5340	0
366	20250108	122800	3652140	5340	5340	5340	5340	0
367	20250108	122700	3652140	5340	5340	5340	5340	0
368	20250108	122600	3652140	5340	5340	5340	5340	0
369	20250108	122500	3652140	5340	5340	5340	5340	0
370	20250108	122400	3652140	5340	5340	5340	5340	0
371	20250108	122300	3652140	5340	5340	5340	5340	36
372	20250108	122200	3459900	5340	5340	5340	5340	0
373	20250108	122100	3459900	5340	5340	5340	5340	0
374	20250108	122000	3459900	5340	5340	5340	5340	2
375	20250108	121900	3449220	5340	5340	5340	5340	0
376	20250108	121800	3449220	5340	5340	5340	5340	0
377	20250108	121700	3449220	5340	5340	5340	5340	0
378	20250108	121600	3449220	5340	5340	5340	5340	0
379	20250108	121500	3449220	5340	5340	5340	5340	0
380	20250108	121400	3449220	5340	5340	5340	5340	100
381	20250108	121300	2915220	5340	5340	5340	5340	0
382	20250108	121200	2915220	5340	5340	5340	5340	0
383	20250108	121100	2915220	5340	5340	5340	5340	0
384	20250108	121000	2915220	5340	5340	5340	5340	0
385	20250108	120900	2915220	5340	5340	5340	5340	0
386	20250108	120800	2915220	5340	5340	5340	5340	0
387	20250108	120700	2915220	5340	5340	5340	5340	0
388	20250108	120600	2915220	5340	5340	5340	5340	0
389	20250108	120500	2915220	5340	5340	5340	5340	57
390	20250108	120400	2610840	5340	5340	5340	5340	0
391	20250108	120300	2610840	5340	5340	5340	5340	0
392	20250108	120200	2610840	5340	5340	5340	5340	0
393	20250108	120100	2610840	5340	5340	5340	5340	0
394	20250108	120000	2610840	5340	5340	5340	5340	1
395	20250108	115900	2605500	5340	5330	5340	5330	25
396	20250108	115800	2472110	5340	5340	5340	5340	0
397	20250108	115700	2472110	5340	5340	5340	5340	0
398	20250108	115600	2472110	5340	5340	5340	5340	0
399	20250108	115500	2472110	5340	5340	5340	5340	0
400	20250108	115400	2472110	5340	5340	5340	5340	0
401	20250108	115300	2472110	5340	5340	5340	5340	0
402	20250108	115200	2472110	5340	5340	5340	5340	0
403	20250108	115100	2472110	5340	5340	5340	5340	0
404	20250108	115000	2472110	5340	5340	5340	5340	0
405	20250108	114900	2472110	5340	5340	5340	5340	0
406	20250108	114800	2472110	5340	5340	5340	5340	0
407	20250108	114700	2472110	5340	5340	5340	5340	0
408	20250108	114600	2472110	5340	5340	5340	5340	0
409	20250108	114500	2472110	5340	5340	5340	5340	0
410	20250108	114400	2472110	5340	5340	5340	5340	0
411	20250108	114300	2472110	5340	5340	5340	5340	0
412	20250108	114200	2472110	5340	5340	5340	5340	0
413	20250108	114100	2472110	5340	5340	5340	5340	0
414	20250108	114000	2472110	5340	5340	5340	5340	0
415	20250108	113900	2472110	5340	5330	5340	5330	2
416	20250108	113800	2461440	5330	5330	5330	5330	4
417	20250108	113700	2440120	5340	5340	5340	5340	0
418	20250108	113600	2440120	5340	5340	5340	5340	0
419	20250108	113500	2440120	5340	5340	5340	5340	0
420	20250108	113400	2440120	5340	5340	5340	5340	0
421	20250108	113300	2440120	5340	5340	5340	5340	0
422	20250108	113200	2440120	5340	5340	5340	5340	0
423	20250108	113100	2440120	5340	5340	5340	5340	0
424	20250108	113000	2440120	5340	5340	5340	5340	0
425	20250108	112900	2440120	5340	5340	5340	5340	0
426	20250108	112800	2440120	5340	5340	5340	5340	0
427	20250108	112700	2440120	5340	5340	5340	5340	0
428	20250108	112600	2440120	5340	5340	5340	5340	0
429	20250108	112500	2440120	5340	5340	5340	5340	0
430	20250108	112400	2440120	5340	5340	5340	5340	0
431	20250108	112300	2440120	5340	5340	5340	5340	0
432	20250108	112200	2440120	5340	5340	5340	5340	0
433	20250108	112100	2440120	5340	5340	5340	5340	0
434	20250108	112000	2440120	5340	5340	5340	5340	1
435	20250108	111900	2434780	5340	5340	5340	5340	0
436	20250108	111800	2434780	5340	5340	5340	5340	0
437	20250108	111700	2434780	5340	5340	5340	5340	0
438	20250108	111600	2434780	5340	5340	5340	5340	0
439	20250108	111500	2434780	5340	5340	5340	5340	0
440	20250108	111400	2434780	5340	5340	5340	5340	0
441	20250108	111300	2434780	5340	5340	5340	5340	0
442	20250108	111200	2434780	5340	5340	5340	5340	0
443	20250108	111100	2434780	5340	5340	5340	5340	0
444	20250108	111000	2434780	5340	5340	5340	5340	1
445	20250108	110900	2429440	5340	5340	5340	5340	1
446	20250108	110800	2424100	5340	5340	5340	5340	0
447	20250108	110700	2424100	5340	5340	5340	5340	0
448	20250108	110600	2424100	5340	5340	5340	5340	0
449	20250108	110500	2424100	5340	5340	5340	5340	0
450	20250108	110400	2424100	5340	5340	5340	5340	0
451	20250108	110300	2424100	5340	5340	5340	5340	0
452	20250108	110200	2424100	5340	5340	5340	5340	0
453	20250108	110100	2424100	5340	5340	5340	5340	0
454	20250108	110000	2424100	5340	5340	5340	5340	0
455	20250108	105900	2424100	5340	5340	5340	5340	0
456	20250108	105800	2424100	5340	5340	5340	5340	0
457	20250108	105700	2424100	5340	5340	5340	5340	1
458	20250108	105600	2418760	5340	5340	5340	5340	0
459	20250108	105500	2418760	5340	5340	5340	5340	0
460	20250108	105400	2418760	5340	5340	5340	5340	0
461	20250108	105300	2418760	5340	5340	5340	5340	0
462	20250108	105200	2418760	5340	5340	5340	5340	0
463	20250108	105100	2418760	5340	5340	5340	5340	0
464	20250108	105000	2418760	5340	5340	5340	5340	0
465	20250108	104900	2418760	5340	5340	5340	5340	19
466	20250108	104800	2317300	5340	5340	5340	5340	1
467	20250108	104700	2311960	5340	5340	5340	5340	0
468	20250108	104600	2311960	5340	5340	5340	5340	0
469	20250108	104500	2311960	5340	5340	5340	5340	1
470	20250108	104400	2306620	5340	5340	5340	5340	0
471	20250108	104300	2306620	5340	5340	5340	5340	0
472	20250108	104200	2306620	5340	5340	5340	5340	0
473	20250108	104100	2306620	5340	5340	5340	5340	0
474	20250108	104000	2306620	5340	5340	5340	5340	0
475	20250108	103900	2306620	5340	5340	5340	5340	0
476	20250108	103800	2306620	5340	5340	5340	5340	0
477	20250108	103700	2306620	5340	5340	5340	5340	0
478	20250108	103600	2306620	5340	5340	5340	5340	0
479	20250108	103500	2306620	5340	5340	5340	5340	0
480	20250108	103400	2306620	5340	5340	5340	5340	0
481	20250108	103300	2306620	5340	5340	5340	5340	1
482	20250108	103200	2301280	5340	5340	5340	5340	0
483	20250108	103100	2301280	5340	5340	5340	5340	0
484	20250108	103000	2301280	5340	5340	5340	5340	0
485	20250108	102900	2301280	5340	5340	5340	5340	0
486	20250108	102800	2301280	5340	5340	5340	5340	0
487	20250108	102700	2301280	5340	5340	5340	5340	0
488	20250108	102600	2301280	5340	5340	5340	5340	0
489	20250108	102500	2301280	5340	5340	5340	5340	0
490	20250108	102400	2301280	5340	5340	5340	5340	0
491	20250108	102300	2301280	5340	5340	5340	5340	0
492	20250108	102200	2301280	5340	5340	5340	5340	0
493	20250108	102100	2301280	5340	5340	5340	5340	1
494	20250108	102000	2295940	5340	5340	5340	5340	0
495	20250108	101900	2295940	5340	5340	5340	5340	0
496	20250108	101800	2295940	5340	5340	5340	5340	0
497	20250108	101700	2295940	5340	5340	5340	5340	0
498	20250108	101600	2295940	5340	5340	5340	5340	0
499	20250108	101500	2295940	5340	5340	5340	5340	2
500	20250108	101400	2285260	5340	5340	5340	5340	0
501	20250108	101300	2285260	5340	5340	5340	5340	0
502	20250108	101200	2285260	5340	5340	5340	5340	0
503	20250108	101100	2285260	5340	5320	5340	5320	2
504	20250108	101000	2274600	5340	5340	5340	5340	0
505	20250108	100900	2274600	5340	5340	5340	5340	0
506	20250108	100800	2274600	5340	5340	5340	5340	0
507	20250108	100700	2274600	5340	5340	5340	5340	0
508	20250108	100600	2274600	5340	5340	5340	5340	0
509	20250108	100500	2274600	5340	5340	5340	5340	0
510	20250108	100400	2274600	5340	5340	5340	5340	0
511	20250108	100300	2274600	5340	5340	5340	5340	0
512	20250108	100200	2274600	5340	5340	5340	5340	0
513	20250108	100100	2274600	5340	5340	5340	5340	0
514	20250108	100000	2274600	5340	5340	5340	5340	0
515	20250108	095900	2274600	5340	5340	5340	5340	0
516	20250108	095800	2274600	5340	5340	5340	5340	0
517	20250108	095700	2274600	5340	5330	5340	5330	2
518	20250108	095600	2263930	5330	5320	5330	5320	10
519	20250108	095500	2210720	5320	5330	5330	5320	186
520	20250108	095400	1219380	5340	5340	5340	5340	0
521	20250108	095300	1219380	5340	5340	5340	5340	0
522	20250108	095200	1219380	5340	5340	5340	5340	0
523	20250108	095100	1219380	5340	5340	5340	5340	0
524	20250108	095000	1219380	5340	5340	5340	5340	0
525	20250108	094900	1219380	5340	5340	5340	5340	0
526	20250108	094800	1219380	5340	5340	5340	5340	0
527	20250108	094700	1219380	5340	5340	5340	5340	0
528	20250108	094600	1219380	5340	5340	5340	5340	0
529	20250108	094500	1219380	5340	5340	5340	5340	5
530	20250108	094400	1192680	5340	5340	5340	5340	4
531	20250108	094300	1171320	5340	5340	5340	5340	0
532	20250108	094200	1171320	5340	5340	5340	5340	8
533	20250108	094100	1128600	5340	5340	5340	5340	0
534	20250108	094000	1128600	5340	5340	5340	5340	0
535	20250108	093900	1128600	5340	5340	5340	5330	12
536	20250108	093800	1064530	5340	5340	5340	5340	0
537	20250108	093700	1064530	5340	5340	5340	5340	0
538	20250108	093600	1064530	5340	5330	5340	5330	17
539	20250108	093500	973910	5340	5340	5340	5340	1
540	20250108	093400	968570	5330	5340	5340	5330	51
541	20250108	093300	696240	5340	5340	5340	5340	0
542	20250108	093200	696240	5340	5340	5340	5340	0
543	20250108	093100	696240	5340	5340	5340	5340	23
544	20250108	093000	573420	5360	5360	5360	5360	0
545	20250108	092900	573420	5360	5360	5360	5360	0
546	20250108	092800	573420	5360	5360	5360	5360	0
547	20250108	092700	573420	5360	5360	5360	5360	0
548	20250108	092600	573420	5360	5360	5360	5360	0
549	20250108	092500	573420	5360	5360	5360	5360	0
550	20250108	092400	573420	5360	5360	5360	5360	0
551	20250108	092300	573420	5360	5360	5360	5360	0
552	20250108	092200	573420	5360	5360	5360	5360	0
553	20250108	092100	573420	5360	5360	5360	5360	0
554	20250108	092000	573420	5360	5360	5360	5360	0
555	20250108	091900	573420	5360	5360	5360	5360	0
556	20250108	091800	573420	5360	5360	5360	5360	1
557	20250108	091700	568060	5340	5340	5340	5340	0
558	20250108	091600	568060	5340	5340	5340	5340	2
559	20250108	091500	557380	5360	5360	5360	5360	0
560	20250108	091400	557380	5360	5360	5360	5360	0
561	20250108	091300	557380	5360	5360	5360	5360	0
562	20250108	091200	557380	5360	5360	5360	5360	0
563	20250108	091100	557380	5360	5360	5360	5360	1
564	20250108	091000	552020	5330	5360	5360	5330	102
565	20250108	090900	5360	5360	5360	5360	5360	0
566	20250108	090800	5360	5360	5360	5360	5360	0
567	20250108	090700	5360	5360	5360	5360	5360	0
568	20250108	090600	5360	5360	5360	5360	5360	0
569	20250108	090500	5360	5360	5360	5360	5360	1
570	20250108	090400	0	5360	5360	5360	5360	0
571	20250108	090300	0	5360	5360	5360	5360	0
572	20250108	090200	0	5360	5360	5360	5360	0
573	20250108	090100	0	5360	5360	5360	5360	0
574	20250108	090000	0	5360	5360	5360	5360	0