KissMeData/005680/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	184600	85070110	9800	9800	9800	9800	763
3	20250106	184500	85070110	9800	9800	9800	9800	0
4	20250106	184400	85070110	9800	9800	9800	9800	0
5	20250106	184300	85070110	9800	9800	9800	9800	0
6	20250106	184200	85070110	9800	9800	9800	9800	0
7	20250106	184100	85070110	9800	9800	9800	9800	0
8	20250106	184000	85070110	9800	9800	9800	9800	0
9	20250106	183900	85070110	9800	9800	9800	9800	0
10	20250106	183800	85070110	9800	9800	9800	9800	0
11	20250106	183700	85070110	9800	9800	9800	9800	0
12	20250106	183600	85070110	9800	9800	9800	9800	0
13	20250106	183500	85070110	9800	9800	9800	9800	0
14	20250106	183400	85070110	9800	9800	9800	9800	0
15	20250106	183300	85070110	9800	9800	9800	9800	0
16	20250106	183200	85070110	9800	9800	9800	9800	0
17	20250106	183100	85070110	9800	9800	9800	9800	0
18	20250106	183000	85070110	9800	9800	9800	9800	0
19	20250106	182900	85070110	9800	9800	9800	9800	0
20	20250106	182800	85070110	9800	9800	9800	9800	0
21	20250106	182700	85070110	9800	9800	9800	9800	0
22	20250106	182600	85070110	9800	9800	9800	9800	0
23	20250106	182500	85070110	9800	9800	9800	9800	0
24	20250106	182400	85070110	9800	9800	9800	9800	0
25	20250106	182300	85070110	9800	9800	9800	9800	0
26	20250106	182200	85070110	9800	9800	9800	9800	0
27	20250106	182100	85070110	9800	9800	9800	9800	0
28	20250106	182000	85070110	9800	9800	9800	9800	0
29	20250106	181900	85070110	9800	9800	9800	9800	0
30	20250106	181800	85070110	9800	9800	9800	9800	0
31	20250106	181700	85070110	9800	9800	9800	9800	0
32	20250106	181600	85070110	9800	9800	9800	9800	763
33	20250106	181500	85070110	9800	9800	9800	9800	0
34	20250106	181400	85070110	9800	9800	9800	9800	0
35	20250106	181300	85070110	9800	9800	9800	9800	0
36	20250106	181200	85070110	9800	9800	9800	9800	0
37	20250106	181100	85070110	9800	9800	9800	9800	0
38	20250106	181000	85070110	9800	9800	9800	9800	0
39	20250106	180900	85070110	9800	9800	9800	9800	0
40	20250106	180800	85070110	9800	9800	9800	9800	0
41	20250106	180700	85070110	9800	9800	9800	9800	0
42	20250106	180600	85070110	9800	9800	9800	9800	0
43	20250106	180500	85070110	9800	9800	9800	9800	0
44	20250106	180400	85070110	9800	9800	9800	9800	0
45	20250106	180300	85070110	9800	9800	9800	9800	0
46	20250106	180200	85070110	9800	9800	9800	9800	0
47	20250106	180100	85070110	9800	9800	9800	9800	0
48	20250106	180000	85070110	9800	9800	9800	9800	0
49	20250106	175900	85070110	9800	9800	9800	9800	0
50	20250106	175800	85070110	9800	9800	9800	9800	0
51	20250106	175700	85070110	9800	9800	9800	9800	0
52	20250106	175600	85070110	9800	9800	9800	9800	0
53	20250106	175500	85070110	9800	9800	9800	9800	0
54	20250106	175400	85070110	9800	9800	9800	9800	0
55	20250106	175300	85070110	9800	9800	9800	9800	0
56	20250106	175200	85070110	9800	9800	9800	9800	0
57	20250106	175100	85070110	9800	9800	9800	9800	0
58	20250106	175000	85070110	9800	9800	9800	9800	0
59	20250106	174900	85070110	9800	9800	9800	9800	0
60	20250106	174800	85070110	9800	9800	9800	9800	0
61	20250106	174700	85070110	9800	9800	9800	9800	0
62	20250106	174600	85070110	9800	9800	9800	9800	763
63	20250106	174500	85070110	9800	9800	9800	9800	0
64	20250106	174400	85070110	9800	9800	9800	9800	0
65	20250106	174300	85070110	9800	9800	9800	9800	0
66	20250106	174200	85070110	9800	9800	9800	9800	0
67	20250106	174100	85070110	9800	9800	9800	9800	0
68	20250106	174000	85070110	9800	9800	9800	9800	0
69	20250106	173900	85070110	9800	9800	9800	9800	0
70	20250106	173800	85070110	9800	9800	9800	9800	0
71	20250106	173700	85070110	9800	9800	9800	9800	0
72	20250106	173600	85070110	9800	9800	9800	9800	0
73	20250106	173500	85070110	9800	9800	9800	9800	0
74	20250106	173400	85070110	9800	9800	9800	9800	0
75	20250106	173300	85070110	9800	9800	9800	9800	0
76	20250106	173200	85070110	9800	9800	9800	9800	0
77	20250106	173100	85070110	9800	9800	9800	9800	0
78	20250106	173000	85070110	9800	9800	9800	9800	0
79	20250106	172900	85070110	9800	9800	9800	9800	0
80	20250106	172800	85070110	9800	9800	9800	9800	0
81	20250106	172700	85070110	9800	9800	9800	9800	0
82	20250106	172600	85070110	9800	9800	9800	9800	0
83	20250106	172500	85070110	9800	9800	9800	9800	0
84	20250106	172400	85070110	9800	9800	9800	9800	0
85	20250106	172300	85070110	9800	9800	9800	9800	0
86	20250106	172200	85070110	9800	9800	9800	9800	0
87	20250106	172100	85070110	9800	9800	9800	9800	0
88	20250106	172000	85070110	9800	9800	9800	9800	0
89	20250106	171900	85070110	9800	9800	9800	9800	0
90	20250106	171800	85070110	9800	9800	9800	9800	0
91	20250106	171700	85070110	9800	9800	9800	9800	0
92	20250106	171600	85070110	9800	9800	9800	9800	763
93	20250106	171500	85070110	9800	9800	9800	9800	0
94	20250106	171400	85070110	9800	9800	9800	9800	0
95	20250106	171300	85070110	9800	9800	9800	9800	0
96	20250106	171200	85070110	9800	9800	9800	9800	0
97	20250106	171100	85070110	9800	9800	9800	9800	0
98	20250106	171000	85070110	9800	9800	9800	9800	0
99	20250106	170900	85070110	9800	9800	9800	9800	0
100	20250106	170800	85070110	9800	9800	9800	9800	0
101	20250106	170700	85070110	9800	9800	9800	9800	0
102	20250106	170600	85070110	9800	9800	9800	9800	0
103	20250106	170500	85070110	9800	9800	9800	9800	0
104	20250106	170400	85070110	9800	9800	9800	9800	0
105	20250106	170300	85070110	9800	9800	9800	9800	0
106	20250106	170200	85070110	9800	9800	9800	9800	0
107	20250106	170100	85070110	9800	9800	9800	9800	0
108	20250106	170000	85070110	9800	9800	9800	9800	0
109	20250106	165900	85070110	9800	9800	9800	9800	0
110	20250106	165800	85070110	9800	9800	9800	9800	0
111	20250106	165700	85070110	9800	9800	9800	9800	0
112	20250106	165600	85070110	9800	9800	9800	9800	0
113	20250106	165500	85070110	9800	9800	9800	9800	0
114	20250106	165400	85070110	9800	9800	9800	9800	0
115	20250106	165300	85070110	9800	9800	9800	9800	0
116	20250106	165200	85070110	9800	9800	9800	9800	0
117	20250106	165100	85070110	9800	9800	9800	9800	0
118	20250106	165000	85070110	9800	9800	9800	9800	0
119	20250106	164900	85070110	9800	9800	9800	9800	0
120	20250106	164800	85070110	9800	9800	9800	9800	0
121	20250106	164700	85070110	9800	9800	9800	9800	0
122	20250106	164600	85070110	9800	9800	9800	9800	763
123	20250106	164500	85070110	9800	9800	9800	9800	0
124	20250106	164400	85070110	9800	9800	9800	9800	0
125	20250106	164300	85070110	9800	9800	9800	9800	0
126	20250106	164200	85070110	9800	9800	9800	9800	0
127	20250106	164100	85070110	9800	9800	9800	9800	0
128	20250106	164000	85070110	9800	9800	9800	9800	0
129	20250106	163900	85070110	9800	9800	9800	9800	0
130	20250106	163800	85070110	9800	9800	9800	9800	0
131	20250106	163700	85070110	9800	9800	9800	9800	0
132	20250106	163600	85070110	9800	9800	9800	9800	0
133	20250106	163500	85070110	9800	9800	9800	9800	0
134	20250106	163400	85070110	9800	9800	9800	9800	0
135	20250106	163300	85070110	9800	9800	9800	9800	0
136	20250106	163200	85070110	9800	9800	9800	9800	0
137	20250106	163100	85070110	9800	9800	9800	9800	0
138	20250106	163000	85070110	9800	9800	9800	9800	0
139	20250106	162900	85070110	9800	9800	9800	9800	0
140	20250106	162800	85070110	9800	9800	9800	9800	0
141	20250106	162700	85070110	9800	9800	9800	9800	0
142	20250106	162600	85070110	9800	9800	9800	9800	0
143	20250106	162500	85070110	9800	9800	9800	9800	0
144	20250106	162400	85070110	9800	9800	9800	9800	0
145	20250106	162300	85070110	9800	9800	9800	9800	0
146	20250106	162200	85070110	9800	9800	9800	9800	0
147	20250106	162100	85070110	9800	9800	9800	9800	0
148	20250106	162000	85070110	9800	9800	9800	9800	0
149	20250106	161900	85070110	9800	9800	9800	9800	0
150	20250106	161800	85070110	9800	9800	9800	9800	0
151	20250106	161700	85070110	9800	9800	9800	9800	0
152	20250106	161600	85070110	9800	9800	9800	9800	763
153	20250106	161500	85070110	9800	9800	9800	9800	0
154	20250106	161400	85070110	9800	9800	9800	9800	0
155	20250106	161300	85070110	9800	9800	9800	9800	0
156	20250106	161200	85070110	9800	9800	9800	9800	0
157	20250106	161100	85070110	9800	9800	9800	9800	0
158	20250106	161000	85070110	9800	9800	9800	9800	0
159	20250106	160900	85070110	9800	9800	9800	9800	0
160	20250106	160800	85070110	9800	9800	9800	9800	0
161	20250106	160700	85070110	9800	9800	9800	9800	0
162	20250106	160600	85070110	9800	9800	9800	9800	0
163	20250106	160500	85070110	9800	9800	9800	9800	0
164	20250106	160400	85070110	9800	9800	9800	9800	0
165	20250106	160300	85070110	9800	9800	9800	9800	0
166	20250106	160200	85070110	9800	9800	9800	9800	0
167	20250106	160100	85070110	9800	9800	9800	9800	0
168	20250106	160000	85070110	9800	9800	9800	9800	0
169	20250106	155900	85070110	9800	9800	9800	9800	0
170	20250106	155800	85070110	9800	9800	9800	9800	0
171	20250106	155700	85070110	9800	9800	9800	9800	0
172	20250106	155600	85070110	9800	9800	9800	9800	0
173	20250106	155500	85070110	9800	9800	9800	9800	0
174	20250106	155400	85070110	9800	9800	9800	9800	0
175	20250106	155300	85070110	9800	9800	9800	9800	0
176	20250106	155200	85070110	9800	9800	9800	9800	0
177	20250106	155100	85070110	9800	9800	9800	9800	0
178	20250106	155000	85070110	9800	9800	9800	9800	0
179	20250106	154900	85070110	9800	9800	9800	9800	0
180	20250106	154800	85070110	9800	9800	9800	9800	0
181	20250106	154700	85070110	9800	9800	9800	9800	0
182	20250106	154600	85070110	9800	9800	9800	9800	763
183	20250106	154500	85070110	9800	9800	9800	9800	0
184	20250106	154400	85070110	9800	9800	9800	9800	0
185	20250106	154300	85070110	9800	9800	9800	9800	0
186	20250106	154200	85070110	9800	9800	9800	9800	0
187	20250106	154100	85070110	9800	9800	9800	9800	0
188	20250106	154000	85070110	9800	9800	9800	9800	0
189	20250106	153900	85070110	9800	9800	9800	9800	0
190	20250106	153800	85070110	9800	9800	9800	9800	0
191	20250106	153700	85070110	9800	9800	9800	9800	0
192	20250106	153600	85070110	9800	9800	9800	9800	0
193	20250106	153500	85070110	9800	9800	9800	9800	0
194	20250106	153400	85070110	9800	9800	9800	9800	0
195	20250106	153300	85070110	9800	9800	9800	9800	0
196	20250106	153200	85070110	9800	9800	9800	9800	0
197	20250106	153100	85070110	9800	9800	9800	9800	0
198	20250106	153000	85070110	9800	9800	9800	9800	763
199	20250106	152900	77592710	9810	9810	9810	9810	0
200	20250106	152800	77592710	9810	9810	9810	9810	0
201	20250106	152700	77592710	9810	9810	9810	9810	0
202	20250106	152600	77592710	9810	9810	9810	9810	0
203	20250106	152500	77592710	9810	9810	9810	9810	0
204	20250106	152400	77592710	9810	9810	9810	9810	0
205	20250106	152300	77592710	9810	9810	9810	9810	0
206	20250106	152200	77592710	9810	9810	9810	9810	0
207	20250106	152100	77592710	9810	9810	9810	9810	0
208	20250106	152000	77592710	9810	9810	9810	9810	0
209	20250106	151900	77592710	9810	9810	9810	9810	0
210	20250106	151800	77592710	9810	9810	9810	9810	5
211	20250106	151700	77543660	9810	9830	9830	9810	182
212	20250106	151600	75755860	9830	9830	9830	9830	0
213	20250106	151500	75755860	9830	9830	9830	9830	0
214	20250106	151400	75755860	9830	9830	9830	9830	0
215	20250106	151300	75755860	9830	9830	9830	9830	0
216	20250106	151200	75755860	9830	9830	9830	9830	5
217	20250106	151100	75706710	9830	9830	9830	9830	3
218	20250106	151000	75677220	9850	9850	9850	9850	0
219	20250106	150900	75677220	9850	9850	9850	9850	0
220	20250106	150800	75677220	9850	9850	9850	9850	0
221	20250106	150700	75677220	9850	9850	9850	9850	0
222	20250106	150600	75677220	9850	9850	9850	9850	0
223	20250106	150500	75677220	9850	9850	9850	9850	0
224	20250106	150400	75677220	9850	9850	9850	9850	0
225	20250106	150300	75677220	9850	9850	9850	9850	0
226	20250106	150200	75677220	9850	9850	9850	9850	0
227	20250106	150100	75677220	9850	9850	9850	9850	0
228	20250106	150000	75677220	9850	9850	9850	9850	0
229	20250106	145900	75677220	9850	9850	9850	9850	200
230	20250106	145800	73707220	9850	9850	9850	9850	0
231	20250106	145700	73707220	9850	9850	9850	9850	0
232	20250106	145600	73707220	9850	9850	9850	9850	0
233	20250106	145500	73707220	9850	9850	9850	9850	0
234	20250106	145400	73707220	9850	9850	9850	9850	0
235	20250106	145300	73707220	9850	9850	9850	9850	0
236	20250106	145200	73707220	9850	9850	9850	9850	0
237	20250106	145100	73707220	9850	9850	9850	9850	0
238	20250106	145000	73707220	9850	9850	9850	9850	0
239	20250106	144900	73707220	9850	9850	9850	9850	0
240	20250106	144800	73707220	9850	9850	9850	9850	0
241	20250106	144700	73707220	9850	9850	9850	9850	0
242	20250106	144600	73707220	9850	9850	9850	9850	0
243	20250106	144500	73707220	9850	9850	9850	9850	4
244	20250106	144400	73667820	9850	9850	9850	9850	0
245	20250106	144300	73667820	9850	9850	9850	9850	0
246	20250106	144200	73667820	9850	9850	9850	9850	0
247	20250106	144100	73667820	9850	9850	9850	9850	0
248	20250106	144000	73667820	9850	9850	9850	9850	0
249	20250106	143900	73667820	9850	9850	9850	9850	5
250	20250106	143800	73618570	9830	9830	9830	9830	0
251	20250106	143700	73618570	9830	9830	9830	9830	0
252	20250106	143600	73618570	9830	9840	9840	9830	200
253	20250106	143500	71652160	9840	9840	9840	9840	0
254	20250106	143400	71652160	9840	9840	9840	9840	0
255	20250106	143300	71652160	9840	9840	9840	9840	0
256	20250106	143200	71652160	9840	9840	9840	9840	0
257	20250106	143100	71652160	9840	9840	9840	9840	0
258	20250106	143000	71652160	9840	9840	9840	9840	0
259	20250106	142900	71652160	9840	9840	9840	9840	0
260	20250106	142800	71652160	9840	9840	9840	9840	0
261	20250106	142700	71652160	9840	9840	9840	9840	0
262	20250106	142600	71652160	9840	9840	9840	9840	0
263	20250106	142500	71652160	9840	9840	9840	9840	0
264	20250106	142400	71652160	9840	9840	9840	9840	0
265	20250106	142300	71652160	9840	9840	9840	9840	0
266	20250106	142200	71652160	9840	9840	9840	9840	0
267	20250106	142100	71652160	9840	9840	9840	9840	44
268	20250106	142000	71219200	9850	9850	9850	9850	1
269	20250106	141900	71209350	9850	9850	9850	9850	0
270	20250106	141800	71209350	9850	9850	9850	9850	0
271	20250106	141700	71209350	9850	9850	9850	9850	0
272	20250106	141600	71209350	9850	9850	9850	9850	0
273	20250106	141500	71209350	9850	9850	9850	9850	0
274	20250106	141400	71209350	9850	9850	9850	9850	0
275	20250106	141300	71209350	9850	9840	9850	9840	148
276	20250106	141200	69751640	9830	9830	9830	9830	0
277	20250106	141100	69751640	9830	9830	9830	9830	0
278	20250106	141000	69751640	9830	9840	9840	9830	24
279	20250106	140900	69515680	9850	9850	9850	9850	0
280	20250106	140800	69515680	9850	9850	9850	9850	0
281	20250106	140700	69515680	9850	9850	9850	9850	13
282	20250106	140600	69387630	9840	9840	9840	9840	0
283	20250106	140500	69387630	9840	9840	9840	9840	0
284	20250106	140400	69387630	9840	9840	9840	9840	2
285	20250106	140300	69367950	9850	9850	9850	9850	0
286	20250106	140200	69367950	9850	9850	9850	9850	0
287	20250106	140100	69367950	9850	9850	9850	9850	0
288	20250106	140000	69367950	9850	9850	9850	9850	0
289	20250106	135900	69367950	9850	9850	9850	9850	0
290	20250106	135800	69367950	9850	9850	9850	9850	100
291	20250106	135700	68382950	9850	9850	9850	9850	0
292	20250106	135600	68382950	9850	9850	9850	9850	0
293	20250106	135500	68382950	9850	9850	9850	9850	0
294	20250106	135400	68382950	9850	9850	9850	9850	29
295	20250106	135300	68097300	9850	9850	9850	9850	0
296	20250106	135200	68097300	9850	9850	9850	9850	0
297	20250106	135100	68097300	9850	9850	9850	9850	371
298	20250106	135000	64442950	9850	9850	9850	9850	0
299	20250106	134900	64442950	9850	9850	9850	9850	0
300	20250106	134800	64442950	9850	9850	9850	9850	0
301	20250106	134700	64442950	9850	9850	9850	9850	0
302	20250106	134600	64442950	9850	9850	9850	9850	0
303	20250106	134500	64442950	9850	9850	9850	9850	0
304	20250106	134400	64442950	9850	9850	9850	9850	0
305	20250106	134300	64442950	9850	9850	9850	9850	1
306	20250106	134200	64433100	9840	9840	9840	9840	0
307	20250106	134100	64433100	9840	9840	9840	9840	0
308	20250106	134000	64433100	9840	9840	9840	9840	0
309	20250106	133900	64433100	9840	9840	9840	9840	0
310	20250106	133800	64433100	9840	9840	9840	9840	0
311	20250106	133700	64433100	9840	9840	9840	9840	0
312	20250106	133600	64433100	9840	9840	9840	9840	0
313	20250106	133500	64433100	9840	9840	9840	9840	0
314	20250106	133400	64433100	9840	9840	9840	9840	0
315	20250106	133300	64433100	9840	9840	9840	9840	0
316	20250106	133200	64433100	9840	9840	9840	9840	0
317	20250106	133100	64433100	9840	9840	9840	9840	11
318	20250106	133000	64324860	9850	9850	9850	9850	0
319	20250106	132900	64324860	9850	9850	9850	9850	0
320	20250106	132800	64324860	9850	9850	9850	9850	0
321	20250106	132700	64324860	9850	9850	9850	9850	0
322	20250106	132600	64324860	9850	9850	9850	9850	0
323	20250106	132500	64324860	9850	9850	9850	9850	0
324	20250106	132400	64324860	9850	9850	9850	9850	0
325	20250106	132300	64324860	9850	9850	9850	9850	0
326	20250106	132200	64324860	9850	9850	9850	9850	0
327	20250106	132100	64324860	9850	9850	9850	9850	0
328	20250106	132000	64324860	9850	9850	9850	9850	0
329	20250106	131900	64324860	9850	9850	9850	9850	0
330	20250106	131800	64324860	9850	9850	9850	9850	0
331	20250106	131700	64324860	9850	9850	9850	9850	0
332	20250106	131600	64324860	9850	9850	9850	9850	0
333	20250106	131500	64324860	9850	9850	9850	9850	0
334	20250106	131400	64324860	9850	9850	9850	9850	0
335	20250106	131300	64324860	9850	9850	9850	9850	0
336	20250106	131200	64324860	9850	9850	9850	9850	50
337	20250106	131100	63832360	9840	9840	9840	9840	0
338	20250106	131000	63832360	9840	9840	9840	9840	6
339	20250106	130900	63773320	9850	9850	9850	9850	0
340	20250106	130800	63773320	9850	9850	9850	9850	0
341	20250106	130700	63773320	9850	9850	9850	9850	0
342	20250106	130600	63773320	9850	9850	9850	9850	0
343	20250106	130500	63773320	9850	9850	9850	9850	0
344	20250106	130400	63773320	9850	9850	9850	9850	0
345	20250106	130300	63773320	9850	9850	9850	9850	0
346	20250106	130200	63773320	9850	9850	9850	9850	0
347	20250106	130100	63773320	9850	9850	9850	9850	1
348	20250106	130000	63763470	9840	9840	9840	9840	68
349	20250106	125900	63094350	9840	9840	9840	9840	50
350	20250106	125800	62602350	9830	9830	9830	9830	0
351	20250106	125700	62602350	9830	9830	9830	9830	0
352	20250106	125600	62602350	9830	9830	9830	9830	0
353	20250106	125500	62602350	9830	9830	9830	9830	0
354	20250106	125400	62602350	9830	9830	9830	9830	0
355	20250106	125300	62602350	9830	9830	9830	9830	2
356	20250106	125200	62582690	9830	9830	9830	9830	0
357	20250106	125100	62582690	9830	9830	9830	9830	0
358	20250106	125000	62582690	9830	9830	9830	9830	0
359	20250106	124900	62582690	9830	9830	9830	9830	10
360	20250106	124800	62484390	9860	9860	9860	9860	0
361	20250106	124700	62484390	9860	9860	9860	9860	1
362	20250106	124600	62474530	9860	9860	9860	9860	0
363	20250106	124500	62474530	9860	9860	9860	9860	0
364	20250106	124400	62474530	9860	9860	9860	9860	0
365	20250106	124300	62474530	9860	9860	9860	9860	0
366	20250106	124200	62474530	9860	9860	9860	9860	5
367	20250106	124100	62425230	9830	9830	9830	9830	25
368	20250106	124000	62179480	9850	9850	9850	9850	1
369	20250106	123900	62169630	9850	9850	9850	9850	0
370	20250106	123800	62169630	9850	9850	9850	9850	1405
371	20250106	123700	48330380	9850	9850	9850	9850	0
372	20250106	123600	48330380	9850	9850	9850	9850	125
373	20250106	123500	47099130	9870	9870	9870	9870	1
374	20250106	123400	47089260	9850	9850	9850	9850	0
375	20250106	123300	47089260	9850	9850	9850	9850	0
376	20250106	123200	47089260	9850	9850	9850	9850	0
377	20250106	123100	47089260	9850	9850	9850	9850	0
378	20250106	123000	47089260	9850	9850	9850	9850	0
379	20250106	122900	47089260	9850	9850	9850	9850	0
380	20250106	122800	47089260	9850	9850	9850	9850	0
381	20250106	122700	47089260	9850	9850	9850	9850	0
382	20250106	122600	47089260	9850	9850	9850	9850	4
383	20250106	122500	47049860	9860	9860	9860	9860	0
384	20250106	122400	47049860	9860	9850	9870	9850	26
385	20250106	122300	46793650	9850	9850	9850	9850	50
386	20250106	122200	46301150	9860	9860	9860	9860	0
387	20250106	122100	46301150	9860	9860	9860	9860	0
388	20250106	122000	46301150	9860	9860	9860	9860	5
389	20250106	121900	46251850	9870	9870	9870	9870	0
390	20250106	121800	46251850	9870	9870	9870	9870	0
391	20250106	121700	46251850	9870	9870	9870	9870	0
392	20250106	121600	46251850	9870	9870	9870	9870	0
393	20250106	121500	46251850	9870	9870	9870	9870	0
394	20250106	121400	46251850	9870	9870	9870	9870	0
395	20250106	121300	46251850	9870	9870	9870	9870	16
396	20250106	121200	46093930	9890	9890	9890	9890	0
397	20250106	121100	46093930	9890	9890	9890	9890	0
398	20250106	121000	46093930	9890	9890	9890	9890	0
399	20250106	120900	46093930	9890	9890	9890	9890	0
400	20250106	120800	46093930	9890	9890	9890	9890	0
401	20250106	120700	46093930	9890	9890	9890	9890	0
402	20250106	120600	46093930	9890	9890	9890	9890	0
403	20250106	120500	46093930	9890	9890	9890	9890	0
404	20250106	120400	46093930	9890	9880	9890	9880	8
405	20250106	120300	46014880	9880	9880	9880	9880	0
406	20250106	120200	46014880	9880	9880	9880	9880	0
407	20250106	120100	46014880	9880	9880	9880	9880	0
408	20250106	120000	46014880	9880	9880	9880	9880	1
409	20250106	115900	46005000	9880	9880	9880	9880	0
410	20250106	115800	46005000	9880	9880	9880	9880	0
411	20250106	115700	46005000	9880	9880	9880	9880	0
412	20250106	115600	46005000	9880	9880	9880	9880	0
413	20250106	115500	46005000	9880	9880	9880	9880	0
414	20250106	115400	46005000	9880	9880	9880	9880	0
415	20250106	115300	46005000	9880	9880	9880	9880	0
416	20250106	115200	46005000	9880	9880	9880	9880	0
417	20250106	115100	46005000	9880	9880	9880	9880	0
418	20250106	115000	46005000	9880	9880	9880	9880	0
419	20250106	114900	46005000	9880	9880	9880	9880	0
420	20250106	114800	46005000	9880	9880	9880	9880	0
421	20250106	114700	46005000	9880	9880	9880	9880	0
422	20250106	114600	46005000	9880	9880	9880	9880	54
423	20250106	114500	45471480	9870	9860	9870	9860	552
424	20250106	114400	40028240	9850	9850	9850	9850	0
425	20250106	114300	40028240	9850	9850	9850	9850	0
426	20250106	114200	40028240	9850	9850	9850	9850	30
427	20250106	114100	39732740	9850	9850	9850	9850	0
428	20250106	114000	39732740	9850	9850	9850	9850	0
429	20250106	113900	39732740	9850	9850	9850	9850	0
430	20250106	113800	39732740	9850	9850	9850	9850	500
431	20250106	113700	34807740	9870	9870	9870	9870	0
432	20250106	113600	34807740	9870	9870	9870	9870	0
433	20250106	113500	34807740	9870	9870	9870	9870	0
434	20250106	113400	34807740	9870	9870	9870	9870	0
435	20250106	113300	34807740	9870	9870	9870	9870	0
436	20250106	113200	34807740	9870	9870	9870	9870	3
437	20250106	113100	34778130	9870	9870	9870	9870	0
438	20250106	113000	34778130	9870	9870	9870	9870	1
439	20250106	112900	34768260	9850	9850	9850	9850	0
440	20250106	112800	34768260	9850	9850	9850	9850	0
441	20250106	112700	34768260	9850	9850	9850	9850	0
442	20250106	112600	34768260	9850	9850	9850	9850	0
443	20250106	112500	34768260	9850	9850	9850	9850	0
444	20250106	112400	34768260	9850	9850	9850	9850	0
445	20250106	112300	34768260	9850	9850	9850	9850	0
446	20250106	112200	34768260	9850	9850	9850	9850	0
447	20250106	112100	34768260	9850	9850	9850	9850	0
448	20250106	112000	34768260	9850	9850	9850	9850	0
449	20250106	111900	34768260	9850	9850	9850	9850	0
450	20250106	111800	34768260	9850	9850	9850	9850	0
451	20250106	111700	34768260	9850	9850	9850	9850	0
452	20250106	111600	34768260	9850	9850	9850	9850	100
453	20250106	111500	33783260	9880	9880	9880	9880	0
454	20250106	111400	33783260	9880	9880	9880	9880	0
455	20250106	111300	33783260	9880	9880	9880	9880	0
456	20250106	111200	33783260	9880	9880	9880	9880	0
457	20250106	111100	33783260	9880	9880	9880	9880	0
458	20250106	111000	33783260	9880	9880	9880	9880	0
459	20250106	110900	33783260	9880	9880	9880	9880	0
460	20250106	110800	33783260	9880	9880	9880	9880	0
461	20250106	110700	33783260	9880	9880	9880	9880	0
462	20250106	110600	33783260	9880	9880	9880	9880	0
463	20250106	110500	33783260	9880	9880	9880	9880	0
464	20250106	110400	33783260	9880	9880	9880	9880	1
465	20250106	110300	33773380	9880	9880	9880	9880	0
466	20250106	110200	33773380	9880	9880	9880	9880	66
467	20250106	110100	33121300	9880	9880	9880	9880	0
468	20250106	110000	33121300	9880	9880	9880	9880	0
469	20250106	105900	33121300	9880	9880	9880	9880	1
470	20250106	105800	33111420	9880	9880	9880	9880	0
471	20250106	105700	33111420	9880	9880	9880	9880	1
472	20250106	105600	33101540	9830	9850	9860	9830	407
473	20250106	105500	29096720	9840	9840	9840	9840	0
474	20250106	105400	29096720	9840	9840	9840	9840	0
475	20250106	105300	29096720	9840	9840	9840	9840	0
476	20250106	105200	29096720	9840	9840	9840	9840	0
477	20250106	105100	29096720	9840	9840	9840	9840	0
478	20250106	105000	29096720	9840	9840	9840	9840	5
479	20250106	104900	29047520	9840	9840	9840	9840	0
480	20250106	104800	29047520	9840	9840	9840	9840	1
481	20250106	104700	29037680	9830	9830	9830	9830	0
482	20250106	104600	29037680	9830	9830	9830	9830	0
483	20250106	104500	29037680	9830	9830	9830	9830	83
484	20250106	104400	28221790	9830	9830	9830	9830	10
485	20250106	104300	28123490	9830	9830	9830	9830	0
486	20250106	104200	28123490	9830	9830	9830	9830	0
487	20250106	104100	28123490	9830	9830	9830	9830	106
488	20250106	104000	27081510	9830	9830	9830	9830	3
489	20250106	103900	27052020	9760	9830	9830	9760	800
490	20250106	103800	19232640	9830	9830	9830	9830	113
491	20250106	103700	18121850	9830	9830	9830	9830	0
492	20250106	103600	18121850	9830	9830	9830	9830	1
493	20250106	103500	18112020	9800	9820	9820	9800	150
494	20250106	103400	16639280	9830	9830	9830	9830	0
495	20250106	103300	16639280	9830	9830	9830	9830	0
496	20250106	103200	16639280	9830	9830	9830	9830	3
497	20250106	103100	16609790	9830	9830	9830	9830	0
498	20250106	103000	16609790	9830	9830	9830	9830	0
499	20250106	102900	16609790	9830	9830	9830	9830	0
500	20250106	102800	16609790	9830	9830	9830	9830	0
501	20250106	102700	16609790	9830	9830	9830	9830	0
502	20250106	102600	16609790	9830	9830	9830	9830	0
503	20250106	102500	16609790	9830	9830	9830	9830	0
504	20250106	102400	16609790	9830	9830	9830	9830	1
505	20250106	102300	16599960	9830	9830	9830	9830	0
506	20250106	102200	16599960	9830	9830	9830	9830	0
507	20250106	102100	16599960	9830	9830	9830	9830	0
508	20250106	102000	16599960	9830	9830	9830	9830	500
509	20250106	101900	11684960	9830	9830	9830	9830	0
510	20250106	101800	11684960	9830	9830	9830	9830	10
511	20250106	101700	11586660	9830	9830	9830	9830	50
512	20250106	101600	11095160	9830	9830	9830	9830	44
513	20250106	101500	10662640	9830	9830	9830	9830	0
514	20250106	101400	10662640	9830	9830	9830	9830	0
515	20250106	101300	10662640	9830	9830	9830	9830	0
516	20250106	101200	10662640	9830	9830	9830	9830	1
517	20250106	101100	10652810	9830	9830	9830	9830	10
518	20250106	101000	10554510	9840	9840	9840	9840	0
519	20250106	100900	10554510	9840	9840	9840	9840	0
520	20250106	100800	10554510	9840	9840	9840	9840	1
521	20250106	100700	10544670	9850	9850	9850	9850	0
522	20250106	100600	10544670	9850	9850	9850	9850	0
523	20250106	100500	10544670	9850	9850	9850	9850	0
524	20250106	100400	10544670	9850	9850	9850	9850	0
525	20250106	100300	10544670	9850	9850	9850	9850	0
526	20250106	100200	10544670	9850	9850	9850	9850	0
527	20250106	100100	10544670	9850	9850	9850	9850	0
528	20250106	100000	10544670	9850	9850	9850	9850	1
529	20250106	095900	10534820	9850	9850	9850	9850	0
530	20250106	095800	10534820	9850	9850	9850	9850	0
531	20250106	095700	10534820	9850	9850	9850	9850	0
532	20250106	095600	10534820	9850	9850	9850	9850	0
533	20250106	095500	10534820	9850	9840	9850	9840	10
534	20250106	095400	10436330	9850	9850	9850	9850	0
535	20250106	095300	10436330	9850	9850	9850	9850	0
536	20250106	095200	10436330	9850	9850	9850	9850	0
537	20250106	095100	10436330	9850	9850	9850	9850	0
538	20250106	095000	10436330	9850	9850	9850	9850	1
539	20250106	094900	10426480	9850	9850	9850	9850	1
540	20250106	094800	10416630	9850	9850	9850	9850	0
541	20250106	094700	10416630	9850	9850	9850	9850	0
542	20250106	094600	10416630	9850	9850	9850	9850	0
543	20250106	094500	10416630	9850	9850	9850	9850	1
544	20250106	094400	10406780	9810	9810	9810	9810	0
545	20250106	094300	10406780	9810	9810	9810	9810	2
546	20250106	094200	10387160	9810	9810	9810	9810	0
547	20250106	094100	10387160	9810	9820	9820	9810	209
548	20250106	094000	8335480	9860	9860	9860	9860	0
549	20250106	093900	8335480	9860	9860	9860	9860	0
550	20250106	093800	8335480	9860	9860	9860	9860	0
551	20250106	093700	8335480	9860	9860	9860	9860	1
552	20250106	093600	8325620	9860	9860	9860	9860	0
553	20250106	093500	8325620	9860	9860	9860	9860	0
554	20250106	093400	8325620	9860	9860	9860	9860	0
555	20250106	093300	8325620	9860	9860	9860	9860	1
556	20250106	093200	8315760	9860	9860	9860	9860	11
557	20250106	093100	8207300	9860	9860	9860	9860	0
558	20250106	093000	8207300	9860	9870	9870	9860	22
559	20250106	092900	7990260	9810	9810	9810	9810	0
560	20250106	092800	7990260	9810	9840	9840	9800	718
561	20250106	092700	947720	9900	9900	9900	9900	0
562	20250106	092600	947720	9900	9900	9900	9900	0
563	20250106	092500	947720	9900	9900	9900	9900	1
564	20250106	092400	937820	9900	9900	9900	9900	0
565	20250106	092300	937820	9900	9900	9900	9900	0
566	20250106	092200	937820	9900	9900	9900	9900	0
567	20250106	092100	937820	9900	9900	9900	9900	0
568	20250106	092000	937820	9900	9900	9900	9900	0
569	20250106	091900	937820	9900	9900	9900	9900	0
570	20250106	091800	937820	9900	9900	9900	9900	0
571	20250106	091700	937820	9900	9900	9900	9900	0
572	20250106	091600	937820	9900	9900	9900	9900	0
573	20250106	091500	937820	9900	9900	9900	9900	0
574	20250106	091400	937820	9900	9900	9900	9900	0
575	20250106	091300	937820	9900	9900	9900	9900	2
576	20250106	091200	918020	9830	9830	9830	9830	0
577	20250106	091100	918020	9830	9830	9830	9830	60
578	20250106	091000	328220	9950	9950	9950	9950	0
579	20250106	090900	328220	9950	9950	9950	9950	0
580	20250106	090800	328220	9950	9950	9950	9950	0
581	20250106	090700	328220	9950	9950	9950	9950	0
582	20250106	090600	328220	9950	9950	9950	9950	0
583	20250106	090500	328220	9950	9950	9950	9950	0
584	20250106	090400	328220	9950	9950	9950	9950	0
585	20250106	090300	328220	9950	9950	9950	9950	0
586	20250106	090200	328220	9950	9950	9950	9950	6
587	20250106	090100	268520	9950	9950	9950	9950	1
588	20250106	090000	258570	9950	9970	9970	9940	26