KissMeData/005680/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184600	60281620	9870	9870	9870	9870	62
3	20250108	184500	60281620	9870	9870	9870	9870	0
4	20250108	184400	60281620	9870	9870	9870	9870	0
5	20250108	184300	60281620	9870	9870	9870	9870	0
6	20250108	184200	60281620	9870	9870	9870	9870	0
7	20250108	184100	60281620	9870	9870	9870	9870	0
8	20250108	184000	60281620	9870	9870	9870	9870	0
9	20250108	183900	60281620	9870	9870	9870	9870	0
10	20250108	183800	60281620	9870	9870	9870	9870	0
11	20250108	183700	60281620	9870	9870	9870	9870	0
12	20250108	183600	60281620	9870	9870	9870	9870	0
13	20250108	183500	60281620	9870	9870	9870	9870	0
14	20250108	183400	60281620	9870	9870	9870	9870	0
15	20250108	183300	60281620	9870	9870	9870	9870	0
16	20250108	183200	60281620	9870	9870	9870	9870	0
17	20250108	183100	60281620	9870	9870	9870	9870	0
18	20250108	183000	60281620	9870	9870	9870	9870	0
19	20250108	182900	60281620	9870	9870	9870	9870	0
20	20250108	182800	60281620	9870	9870	9870	9870	0
21	20250108	182700	60281620	9870	9870	9870	9870	0
22	20250108	182600	60281620	9870	9870	9870	9870	0
23	20250108	182500	60281620	9870	9870	9870	9870	0
24	20250108	182400	60281620	9870	9870	9870	9870	0
25	20250108	182300	60281620	9870	9870	9870	9870	0
26	20250108	182200	60281620	9870	9870	9870	9870	0
27	20250108	182100	60281620	9870	9870	9870	9870	0
28	20250108	182000	60281620	9870	9870	9870	9870	0
29	20250108	181900	60281620	9870	9870	9870	9870	0
30	20250108	181800	60281620	9870	9870	9870	9870	0
31	20250108	181700	60281620	9870	9870	9870	9870	0
32	20250108	181600	60281620	9870	9870	9870	9870	62
33	20250108	181500	60281620	9870	9870	9870	9870	0
34	20250108	181400	60281620	9870	9870	9870	9870	0
35	20250108	181300	60281620	9870	9870	9870	9870	0
36	20250108	181200	60281620	9870	9870	9870	9870	0
37	20250108	181100	60281620	9870	9870	9870	9870	0
38	20250108	181000	60281620	9870	9870	9870	9870	0
39	20250108	180900	60281620	9870	9870	9870	9870	0
40	20250108	180800	60281620	9870	9870	9870	9870	0
41	20250108	180700	60281620	9870	9870	9870	9870	0
42	20250108	180600	60281620	9870	9870	9870	9870	0
43	20250108	180500	60281620	9870	9870	9870	9870	0
44	20250108	180400	60281620	9870	9870	9870	9870	0
45	20250108	180300	60281620	9870	9870	9870	9870	0
46	20250108	180200	60281620	9870	9870	9870	9870	0
47	20250108	180100	60281620	9870	9870	9870	9870	0
48	20250108	180000	60281620	9870	9870	9870	9870	0
49	20250108	175900	60281620	9870	9870	9870	9870	0
50	20250108	175800	60281620	9870	9870	9870	9870	0
51	20250108	175700	60281620	9870	9870	9870	9870	0
52	20250108	175600	60281620	9870	9870	9870	9870	0
53	20250108	175500	60281620	9870	9870	9870	9870	0
54	20250108	175400	60281620	9870	9870	9870	9870	0
55	20250108	175300	60281620	9870	9870	9870	9870	0
56	20250108	175200	60281620	9870	9870	9870	9870	0
57	20250108	175100	60281620	9870	9870	9870	9870	0
58	20250108	175000	60281620	9870	9870	9870	9870	0
59	20250108	174900	60281620	9870	9870	9870	9870	0
60	20250108	174800	60281620	9870	9870	9870	9870	0
61	20250108	174700	60281620	9870	9870	9870	9870	0
62	20250108	174600	60281620	9870	9870	9870	9870	62
63	20250108	174500	60281620	9870	9870	9870	9870	0
64	20250108	174400	60281620	9870	9870	9870	9870	0
65	20250108	174300	60281620	9870	9870	9870	9870	0
66	20250108	174200	60281620	9870	9870	9870	9870	0
67	20250108	174100	60281620	9870	9870	9870	9870	0
68	20250108	174000	60281620	9870	9870	9870	9870	0
69	20250108	173900	60281620	9870	9870	9870	9870	0
70	20250108	173800	60281620	9870	9870	9870	9870	0
71	20250108	173700	60281620	9870	9870	9870	9870	0
72	20250108	173600	60281620	9870	9870	9870	9870	0
73	20250108	173500	60281620	9870	9870	9870	9870	0
74	20250108	173400	60281620	9870	9870	9870	9870	0
75	20250108	173300	60281620	9870	9870	9870	9870	0
76	20250108	173200	60281620	9870	9870	9870	9870	0
77	20250108	173100	60281620	9870	9870	9870	9870	0
78	20250108	173000	60281620	9870	9870	9870	9870	0
79	20250108	172900	60281620	9870	9870	9870	9870	0
80	20250108	172800	60281620	9870	9870	9870	9870	0
81	20250108	172700	60281620	9870	9870	9870	9870	0
82	20250108	172600	60281620	9870	9870	9870	9870	0
83	20250108	172500	60281620	9870	9870	9870	9870	0
84	20250108	172400	60281620	9870	9870	9870	9870	0
85	20250108	172300	60281620	9870	9870	9870	9870	0
86	20250108	172200	60281620	9870	9870	9870	9870	0
87	20250108	172100	60281620	9870	9870	9870	9870	0
88	20250108	172000	60281620	9870	9870	9870	9870	0
89	20250108	171900	60281620	9870	9870	9870	9870	0
90	20250108	171800	60281620	9870	9870	9870	9870	0
91	20250108	171700	60281620	9870	9870	9870	9870	0
92	20250108	171600	60281620	9870	9870	9870	9870	62
93	20250108	171500	60281620	9870	9870	9870	9870	0
94	20250108	171400	60281620	9870	9870	9870	9870	0
95	20250108	171300	60281620	9870	9870	9870	9870	0
96	20250108	171200	60281620	9870	9870	9870	9870	0
97	20250108	171100	60281620	9870	9870	9870	9870	0
98	20250108	171000	60281620	9870	9870	9870	9870	0
99	20250108	170900	60281620	9870	9870	9870	9870	0
100	20250108	170800	60281620	9870	9870	9870	9870	0
101	20250108	170700	60281620	9870	9870	9870	9870	0
102	20250108	170600	60281620	9870	9870	9870	9870	0
103	20250108	170500	60281620	9870	9870	9870	9870	0
104	20250108	170400	60281620	9870	9870	9870	9870	0
105	20250108	170300	60281620	9870	9870	9870	9870	0
106	20250108	170200	60281620	9870	9870	9870	9870	0
107	20250108	170100	60281620	9870	9870	9870	9870	0
108	20250108	170000	60281620	9870	9870	9870	9870	0
109	20250108	165900	60281620	9870	9870	9870	9870	0
110	20250108	165800	60281620	9870	9870	9870	9870	0
111	20250108	165700	60281620	9870	9870	9870	9870	0
112	20250108	165600	60281620	9870	9870	9870	9870	0
113	20250108	165500	60281620	9870	9870	9870	9870	0
114	20250108	165400	60281620	9870	9870	9870	9870	0
115	20250108	165300	60281620	9870	9870	9870	9870	0
116	20250108	165200	60281620	9870	9870	9870	9870	0
117	20250108	165100	60281620	9870	9870	9870	9870	0
118	20250108	165000	60281620	9870	9870	9870	9870	0
119	20250108	164900	60281620	9870	9870	9870	9870	0
120	20250108	164800	60281620	9870	9870	9870	9870	0
121	20250108	164700	60281620	9870	9870	9870	9870	0
122	20250108	164600	60281620	9870	9870	9870	9870	62
123	20250108	164500	60281620	9870	9870	9870	9870	0
124	20250108	164400	60281620	9870	9870	9870	9870	0
125	20250108	164300	60281620	9870	9870	9870	9870	0
126	20250108	164200	60281620	9870	9870	9870	9870	0
127	20250108	164100	60281620	9870	9870	9870	9870	0
128	20250108	164000	60281620	9870	9870	9870	9870	0
129	20250108	163900	60281620	9870	9870	9870	9870	0
130	20250108	163800	60281620	9870	9870	9870	9870	0
131	20250108	163700	60281620	9870	9870	9870	9870	0
132	20250108	163600	60281620	9870	9870	9870	9870	0
133	20250108	163500	60281620	9870	9870	9870	9870	0
134	20250108	163400	60281620	9870	9870	9870	9870	0
135	20250108	163300	60281620	9870	9870	9870	9870	0
136	20250108	163200	60281620	9870	9870	9870	9870	0
137	20250108	163100	60281620	9870	9870	9870	9870	0
138	20250108	163000	60281620	9870	9870	9870	9870	0
139	20250108	162900	60281620	9870	9870	9870	9870	0
140	20250108	162800	60281620	9870	9870	9870	9870	0
141	20250108	162700	60281620	9870	9870	9870	9870	0
142	20250108	162600	60281620	9870	9870	9870	9870	0
143	20250108	162500	60281620	9870	9870	9870	9870	0
144	20250108	162400	60281620	9870	9870	9870	9870	0
145	20250108	162300	60281620	9870	9870	9870	9870	0
146	20250108	162200	60281620	9870	9870	9870	9870	0
147	20250108	162100	60281620	9870	9870	9870	9870	0
148	20250108	162000	60281620	9870	9870	9870	9870	0
149	20250108	161900	60281620	9870	9870	9870	9870	0
150	20250108	161800	60281620	9870	9870	9870	9870	0
151	20250108	161700	60281620	9870	9870	9870	9870	0
152	20250108	161600	60281620	9870	9870	9870	9870	62
153	20250108	161500	60281620	9870	9870	9870	9870	0
154	20250108	161400	60281620	9870	9870	9870	9870	0
155	20250108	161300	60281620	9870	9870	9870	9870	0
156	20250108	161200	60281620	9870	9870	9870	9870	0
157	20250108	161100	60281620	9870	9870	9870	9870	0
158	20250108	161000	60281620	9870	9870	9870	9870	0
159	20250108	160900	60281620	9870	9870	9870	9870	0
160	20250108	160800	60281620	9870	9870	9870	9870	0
161	20250108	160700	60281620	9870	9870	9870	9870	0
162	20250108	160600	60281620	9870	9870	9870	9870	0
163	20250108	160500	60281620	9870	9870	9870	9870	0
164	20250108	160400	60281620	9870	9870	9870	9870	0
165	20250108	160300	60281620	9870	9870	9870	9870	0
166	20250108	160200	60281620	9870	9870	9870	9870	0
167	20250108	160100	60281620	9870	9870	9870	9870	0
168	20250108	160000	60281620	9870	9870	9870	9870	0
169	20250108	155900	60281620	9870	9870	9870	9870	0
170	20250108	155800	60281620	9870	9870	9870	9870	0
171	20250108	155700	60281620	9870	9870	9870	9870	0
172	20250108	155600	60281620	9870	9870	9870	9870	0
173	20250108	155500	60281620	9870	9870	9870	9870	0
174	20250108	155400	60281620	9870	9870	9870	9870	0
175	20250108	155300	60281620	9870	9870	9870	9870	0
176	20250108	155200	60281620	9870	9870	9870	9870	0
177	20250108	155100	60281620	9870	9870	9870	9870	0
178	20250108	155000	60281620	9870	9870	9870	9870	0
179	20250108	154900	60281620	9870	9870	9870	9870	0
180	20250108	154800	60281620	9870	9870	9870	9870	0
181	20250108	154700	60281620	9870	9870	9870	9870	0
182	20250108	154600	60281620	9870	9870	9870	9870	62
183	20250108	154500	60281620	9870	9870	9870	9870	0
184	20250108	154400	60281620	9870	9870	9870	9870	0
185	20250108	154300	60281620	9870	9870	9870	9870	0
186	20250108	154200	60281620	9870	9870	9870	9870	0
187	20250108	154100	60281620	9870	9870	9870	9870	0
188	20250108	154000	60281620	9870	9870	9870	9870	0
189	20250108	153900	60281620	9870	9870	9870	9870	0
190	20250108	153800	60281620	9870	9870	9870	9870	0
191	20250108	153700	60281620	9870	9870	9870	9870	0
192	20250108	153600	60281620	9870	9870	9870	9870	0
193	20250108	153500	60281620	9870	9870	9870	9870	0
194	20250108	153400	60281620	9870	9870	9870	9870	0
195	20250108	153300	60281620	9870	9870	9870	9870	0
196	20250108	153200	60281620	9870	9870	9870	9870	0
197	20250108	153100	60281620	9870	9870	9870	9870	0
198	20250108	153000	60281620	9870	9870	9870	9870	62
199	20250108	152900	59669680	9870	9870	9870	9870	0
200	20250108	152800	59669680	9870	9870	9870	9870	0
201	20250108	152700	59669680	9870	9870	9870	9870	0
202	20250108	152600	59669680	9870	9870	9870	9870	0
203	20250108	152500	59669680	9870	9870	9870	9870	0
204	20250108	152400	59669680	9870	9870	9870	9870	0
205	20250108	152300	59669680	9870	9870	9870	9870	0
206	20250108	152200	59669680	9870	9870	9870	9870	0
207	20250108	152100	59669680	9870	9870	9870	9870	0
208	20250108	152000	59669680	9870	9870	9870	9870	0
209	20250108	151900	59669680	9870	9870	9870	9870	0
210	20250108	151800	59669680	9870	9870	9870	9870	0
211	20250108	151700	59669680	9870	9870	9870	9870	0
212	20250108	151600	59669680	9870	9870	9870	9870	100
213	20250108	151500	58682680	9870	9870	9870	9870	1
214	20250108	151400	58672810	9830	9830	9830	9830	0
215	20250108	151300	58672810	9830	9830	9830	9830	0
216	20250108	151200	58672810	9830	9830	9830	9830	0
217	20250108	151100	58672810	9830	9840	9840	9830	50
218	20250108	151000	58180970	9870	9870	9870	9870	1
219	20250108	150900	58171100	9840	9840	9840	9840	96
220	20250108	150800	57226460	9870	9870	9870	9870	2
221	20250108	150700	57206720	9840	9840	9840	9840	0
222	20250108	150600	57206720	9840	9840	9840	9840	11
223	20250108	150500	57098480	9870	9870	9870	9870	0
224	20250108	150400	57098480	9870	9870	9870	9870	100
225	20250108	150300	56111480	9900	9900	9900	9900	0
226	20250108	150200	56111480	9900	9900	9900	9900	0
227	20250108	150100	56111480	9900	9900	9900	9900	0
228	20250108	150000	56111480	9900	9900	9900	9900	0
229	20250108	145900	56111480	9900	9900	9900	9900	0
230	20250108	145800	56111480	9900	9900	9900	9900	0
231	20250108	145700	56111480	9900	9900	9900	9900	0
232	20250108	145600	56111480	9900	9900	9900	9900	0
233	20250108	145500	56111480	9900	9900	9900	9900	0
234	20250108	145400	56111480	9900	9900	9900	9900	0
235	20250108	145300	56111480	9900	9870	9900	9870	50
236	20250108	145200	55617130	9860	9860	9860	9860	0
237	20250108	145100	55617130	9860	9860	9860	9860	0
238	20250108	145000	55617130	9860	9860	9860	9860	0
239	20250108	144900	55617130	9860	9860	9860	9860	200
240	20250108	144800	53645130	9860	9860	9860	9860	0
241	20250108	144700	53645130	9860	9860	9860	9860	0
242	20250108	144600	53645130	9860	9860	9860	9860	20
243	20250108	144500	53447930	9860	9860	9860	9860	0
244	20250108	144400	53447930	9860	9860	9860	9860	0
245	20250108	144300	53447930	9860	9860	9860	9860	0
246	20250108	144200	53447930	9860	9860	9860	9860	0
247	20250108	144100	53447930	9860	9860	9860	9860	116
248	20250108	144000	52304170	9830	9830	9830	9830	0
249	20250108	143900	52304170	9830	9830	9830	9830	0
250	20250108	143800	52304170	9830	9830	9830	9830	0
251	20250108	143700	52304170	9830	9830	9830	9830	0
252	20250108	143600	52304170	9830	9830	9830	9830	0
253	20250108	143500	52304170	9830	9830	9830	9830	0
254	20250108	143400	52304170	9830	9830	9830	9830	1
255	20250108	143300	52294340	9830	9830	9830	9830	0
256	20250108	143200	52294340	9830	9830	9830	9830	0
257	20250108	143100	52294340	9830	9830	9830	9830	0
258	20250108	143000	52294340	9830	9830	9830	9830	40
259	20250108	142900	51901140	9840	9840	9840	9840	7
260	20250108	142800	51832260	9840	9840	9840	9840	7
261	20250108	142700	51763380	9840	9840	9840	9840	6
262	20250108	142600	51704340	9850	9850	9850	9850	0
263	20250108	142500	51704340	9850	9850	9850	9850	0
264	20250108	142400	51704340	9850	9850	9850	9850	7
265	20250108	142300	51635390	9850	9850	9850	9850	0
266	20250108	142200	51635390	9850	9850	9850	9850	13
267	20250108	142100	51507340	9850	9850	9850	9850	0
268	20250108	142000	51507340	9850	9850	9850	9850	7
269	20250108	141900	51438390	9840	9840	9840	9840	70
270	20250108	141800	50749590	9850	9850	9850	9850	6
271	20250108	141700	50690490	9850	9850	9850	9850	53
272	20250108	141600	50168440	9850	9850	9850	9850	7
273	20250108	141500	50099490	9850	9850	9850	9850	7
274	20250108	141400	50030540	9850	9850	9850	9850	6
275	20250108	141300	49971440	9850	9850	9850	9850	0
276	20250108	141200	49971440	9850	9850	9850	9850	7
277	20250108	141100	49902490	9850	9850	9850	9850	7
278	20250108	141000	49833540	9850	9850	9850	9850	0
279	20250108	140900	49833540	9850	9850	9850	9850	6
280	20250108	140800	49774440	9850	9850	9850	9850	9
281	20250108	140700	49685790	9850	9850	9850	9850	0
282	20250108	140600	49685790	9850	9850	9850	9850	7
283	20250108	140500	49616840	9860	9860	9860	9860	0
284	20250108	140400	49616840	9860	9860	9860	9860	7
285	20250108	140300	49547820	9860	9860	9860	9860	7
286	20250108	140200	49478800	9850	9850	9850	9850	7
287	20250108	140100	49409850	9850	9850	9850	9850	6
288	20250108	140000	49350750	9880	9880	9880	9880	0
289	20250108	135900	49350750	9880	9880	9880	9880	0
290	20250108	135800	49350750	9880	9880	9880	9880	0
291	20250108	135700	49350750	9880	9880	9880	9880	0
292	20250108	135600	49350750	9880	9850	9880	9850	253
293	20250108	135500	46853150	9840	9840	9840	9840	7
294	20250108	135400	46784270	9840	9840	9840	9840	7
295	20250108	135300	46715390	9840	9840	9840	9840	0
296	20250108	135200	46715390	9840	9840	9840	9840	6
297	20250108	135100	46656350	9840	9840	9840	9840	7
298	20250108	135000	46587470	9840	9840	9840	9840	0
299	20250108	134900	46587470	9840	9840	9840	9840	7
300	20250108	134800	46518590	9840	9840	9840	9840	6
301	20250108	134700	46459550	9840	9840	9840	9840	0
302	20250108	134600	46459550	9840	9840	9840	9840	7
303	20250108	134500	46390670	9840	9840	9840	9840	7
304	20250108	134400	46321790	9840	9840	9840	9840	6
305	20250108	134300	46262750	9840	9840	9840	9840	0
306	20250108	134200	46262750	9840	9840	9840	9840	7
307	20250108	134100	46193870	9840	9840	9840	9840	7
308	20250108	134000	46124990	9840	9840	9840	9840	0
309	20250108	133900	46124990	9840	9840	9840	9840	6
310	20250108	133800	46065950	9840	9840	9840	9840	7
311	20250108	133700	45997070	9840	9840	9840	9840	0
312	20250108	133600	45997070	9840	9840	9840	9840	7
313	20250108	133500	45928190	9840	9840	9840	9840	6
314	20250108	133400	45869150	9840	9840	9840	9840	0
315	20250108	133300	45869150	9840	9840	9840	9840	7
316	20250108	133200	45800270	9840	9840	9840	9840	7
317	20250108	133100	45731390	9840	9840	9840	9840	6
318	20250108	133000	45672350	9840	9840	9840	9840	0
319	20250108	132900	45672350	9840	9840	9840	9840	7
320	20250108	132800	45603470	9840	9840	9840	9840	7
321	20250108	132700	45534590	9840	9840	9840	9840	0
322	20250108	132600	45534590	9840	9840	9840	9840	6
323	20250108	132500	45475550	9840	9840	9840	9840	7
324	20250108	132400	45406670	9840	9840	9840	9840	0
325	20250108	132300	45406670	9840	9840	9840	9840	7
326	20250108	132200	45337790	9850	9840	9850	9840	11
327	20250108	132100	45229500	9840	9840	9840	9840	7
328	20250108	132000	45160620	9840	9840	9840	9840	0
329	20250108	131900	45160620	9840	9840	9840	9840	7
330	20250108	131800	45091740	9840	9840	9840	9840	6
331	20250108	131700	45032700	9840	9840	9840	9840	0
332	20250108	131600	45032700	9840	9840	9840	9840	7
333	20250108	131500	44963820	9840	9840	9840	9840	7
334	20250108	131400	44894940	9840	9840	9840	9840	0
335	20250108	131300	44894940	9840	9840	9840	9840	6
336	20250108	131200	44835900	9840	9840	9840	9840	7
337	20250108	131100	44767020	9840	9840	9840	9840	7
338	20250108	131000	44698140	9840	9840	9840	9840	0
339	20250108	130900	44698140	9840	9840	9840	9840	6
340	20250108	130800	44639100	9840	9840	9840	9840	7
341	20250108	130700	44570220	9840	9840	9840	9840	7
342	20250108	130600	44501340	9830	9830	9830	9830	7
343	20250108	130500	44432530	9830	9830	9830	9830	6
344	20250108	130400	44373550	9830	9830	9830	9830	0
345	20250108	130300	44373550	9830	9830	9830	9830	7
346	20250108	130200	44304740	9830	9830	9830	9830	7
347	20250108	130100	44235930	9830	9830	9830	9830	6
348	20250108	130000	44176950	9830	9830	9830	9830	0
349	20250108	125900	44176950	9830	9830	9830	9830	7
350	20250108	125800	44108140	9830	9830	9830	9830	7
351	20250108	125700	44039330	9830	9830	9830	9830	0
352	20250108	125600	44039330	9830	9830	9830	9830	6
353	20250108	125500	43980350	9830	9830	9830	9830	7
354	20250108	125400	43911540	9830	9830	9830	9830	0
355	20250108	125300	43911540	9830	9830	9830	9830	7
356	20250108	125200	43842730	9830	9830	9830	9830	6
357	20250108	125100	43783750	9840	9840	9840	9840	0
358	20250108	125000	43783750	9840	9840	9840	9840	0
359	20250108	124900	43783750	9840	9840	9840	9840	7
360	20250108	124800	43714870	9840	9840	9840	9840	6
361	20250108	124700	43655830	9840	9840	9840	9840	0
362	20250108	124600	43655830	9840	9840	9840	9840	7
363	20250108	124500	43586950	9840	9840	9840	9840	7
364	20250108	124400	43518070	9840	9840	9840	9840	0
365	20250108	124300	43518070	9840	9840	9840	9840	6
366	20250108	124200	43459030	9840	9840	9840	9840	7
367	20250108	124100	43390150	9840	9840	9840	9840	7
368	20250108	124000	43321270	9840	9840	9840	9840	0
369	20250108	123900	43321270	9840	9840	9840	9840	13
370	20250108	123800	43193350	9830	9830	9830	9830	7
371	20250108	123700	43124540	9830	9830	9830	9830	0
372	20250108	123600	43124540	9830	9830	9830	9830	7
373	20250108	123500	43055730	9830	9830	9830	9830	6
374	20250108	123400	42996750	9830	9830	9830	9830	0
375	20250108	123300	42996750	9830	9830	9830	9830	7
376	20250108	123200	42927940	9840	9840	9840	9840	0
377	20250108	123100	42927940	9840	9840	9840	9840	0
378	20250108	123000	42927940	9840	9840	9840	9840	33
379	20250108	122900	42603220	9830	9840	9840	9830	8
380	20250108	122800	42524570	9830	9830	9830	9830	7
381	20250108	122700	42455760	9830	9830	9830	9830	0
382	20250108	122600	42455760	9830	9830	9830	9830	6
383	20250108	122500	42396780	9830	9830	9830	9830	7
384	20250108	122400	42327970	9840	9840	9840	9840	0
385	20250108	122300	42327970	9840	9840	9840	9840	4
386	20250108	122200	42288610	9840	9840	9840	9840	6
387	20250108	122100	42229570	9840	9840	9840	9840	0
388	20250108	122000	42229570	9840	9840	9840	9840	7
389	20250108	121900	42160690	9840	9830	9840	9830	10
390	20250108	121800	42062360	9840	9840	9840	9840	3
391	20250108	121700	42032840	9840	9840	9840	9840	0
392	20250108	121600	42032840	9840	9830	9840	9830	59
393	20250108	121500	41452800	9840	9840	9840	9840	0
394	20250108	121400	41452800	9840	9840	9840	9840	0
395	20250108	121300	41452800	9840	9850	9850	9840	119
396	20250108	121200	40280720	9850	9850	9850	9850	7
397	20250108	121100	40211770	9850	9850	9850	9850	100
398	20250108	121000	39226770	9850	9850	9850	9850	14
399	20250108	120900	39088870	9840	9830	9840	9830	9
400	20250108	120800	39000370	9830	9830	9830	9830	7
401	20250108	120700	38931560	9840	9840	9840	9840	0
402	20250108	120600	38931560	9840	9840	9840	9840	10
403	20250108	120500	38833160	9830	9830	9830	9830	6
404	20250108	120400	38774180	9830	9830	9830	9830	0
405	20250108	120300	38774180	9830	9830	9830	9830	7
406	20250108	120200	38705370	9830	9830	9830	9830	7
407	20250108	120100	38636560	9830	9830	9830	9830	0
408	20250108	120000	38636560	9830	9840	9840	9830	7
409	20250108	115900	38567740	9840	9840	9840	9840	0
410	20250108	115800	38567740	9840	9840	9840	9840	0
411	20250108	115700	38567740	9840	9840	9840	9840	104
412	20250108	115600	37544380	9840	9840	9840	9840	6
413	20250108	115500	37485340	9840	9840	9840	9840	7
414	20250108	115400	37416460	9840	9840	9840	9840	0
415	20250108	115300	37416460	9840	9840	9840	9840	7
416	20250108	115200	37347580	9840	9840	9840	9840	6
417	20250108	115100	37288540	9840	9840	9840	9840	0
418	20250108	115000	37288540	9840	9840	9840	9840	307
419	20250108	114900	34267660	9840	9840	9840	9840	7
420	20250108	114800	34198780	9840	9840	9840	9840	0
421	20250108	114700	34198780	9840	9840	9840	9840	6
422	20250108	114600	34139740	9850	9850	9850	9850	7
423	20250108	114500	34070790	9850	9850	9850	9850	0
424	20250108	114400	34070790	9850	9850	9850	9850	51
425	20250108	114300	33568440	9840	9840	9840	9840	6
426	20250108	114200	33509400	9840	9840	9840	9840	7
427	20250108	114100	33440520	9850	9850	9850	9850	0
428	20250108	114000	33440520	9850	9850	9850	9850	6
429	20250108	113900	33381420	9850	9850	9850	9850	6
430	20250108	113800	33322320	9870	9870	9870	9870	0
431	20250108	113700	33322320	9870	9850	9870	9850	101
432	20250108	113600	32325490	9840	9840	9840	9840	7
433	20250108	113500	32256610	9850	9850	9850	9850	5
434	20250108	113400	32207360	9850	9850	9850	9850	0
435	20250108	113300	32207360	9850	9850	9850	9850	7
436	20250108	113200	32138410	9850	9850	9850	9850	7
437	20250108	113100	32069460	9850	9850	9850	9850	0
438	20250108	113000	32069460	9850	9850	9850	9850	6
439	20250108	112900	32010360	9850	9850	9850	9850	7
440	20250108	112800	31941410	9850	9850	9850	9850	0
441	20250108	112700	31941410	9850	9850	9860	9850	12
442	20250108	112600	31823170	9850	9850	9850	9850	5
443	20250108	112500	31773920	9850	9850	9850	9850	7
444	20250108	112400	31704970	9850	9850	9850	9850	0
445	20250108	112300	31704970	9850	9850	9850	9850	17
446	20250108	112200	31537520	9860	9860	9860	9860	0
447	20250108	112100	31537520	9860	9860	9860	9860	0
448	20250108	112000	31537520	9860	9860	9860	9860	7
449	20250108	111900	31468500	9860	9860	9860	9860	7
450	20250108	111800	31399480	9860	9860	9860	9860	0
451	20250108	111700	31399480	9860	9860	9860	9860	6
452	20250108	111600	31340320	9860	9850	9860	9850	9
453	20250108	111500	31251650	9860	9850	9860	9850	17
454	20250108	111400	31084100	9850	9850	9850	9850	0
455	20250108	111300	31084100	9850	9850	9850	9850	6
456	20250108	111200	31025000	9850	9850	9850	9850	7
457	20250108	111100	30956050	9850	9850	9850	9850	0
458	20250108	111000	30956050	9850	9850	9850	9850	13
459	20250108	110900	30828000	9840	9840	9840	9840	6
460	20250108	110800	30768960	9850	9850	9850	9850	5
461	20250108	110700	30719710	9840	9840	9840	9840	7
462	20250108	110600	30650830	9850	9850	9850	9850	5
463	20250108	110500	30601580	9850	9850	9850	9850	0
464	20250108	110400	30601580	9850	9850	9850	9850	6
465	20250108	110300	30542480	9850	9850	9850	9850	7
466	20250108	110200	30473530	9850	9850	9850	9850	7
467	20250108	110100	30404580	9850	9850	9850	9850	0
468	20250108	110000	30404580	9850	9850	9850	9850	6
469	20250108	105900	30345480	9860	9860	9860	9860	3
470	20250108	105800	30315900	9860	9860	9860	9860	0
471	20250108	105700	30315900	9860	9860	9860	9860	7
472	20250108	105600	30246880	9860	9860	9860	9860	6
473	20250108	105500	30187720	9860	9860	9860	9860	0
474	20250108	105400	30187720	9860	9860	9860	9860	0
475	20250108	105300	30187720	9860	9860	9860	9860	7
476	20250108	105200	30118700	9870	9870	9870	9870	0
477	20250108	105100	30118700	9870	9870	9870	9870	0
478	20250108	105000	30118700	9870	9870	9870	9870	0
479	20250108	104900	30118700	9870	9870	9870	9870	0
480	20250108	104800	30118700	9870	9870	9870	9870	0
481	20250108	104700	30118700	9870	9870	9870	9870	0
482	20250108	104600	30118700	9870	9870	9870	9870	0
483	20250108	104500	30118700	9870	9870	9870	9870	0
484	20250108	104400	30118700	9870	9870	9870	9870	0
485	20250108	104300	30118700	9870	9870	9870	9870	0
486	20250108	104200	30118700	9870	9870	9870	9870	0
487	20250108	104100	30118700	9870	9870	9870	9870	0
488	20250108	104000	30118700	9870	9870	9870	9870	0
489	20250108	103900	30118700	9870	9870	9870	9870	0
490	20250108	103800	30118700	9870	9870	9870	9870	0
491	20250108	103700	30118700	9870	9870	9870	9870	0
492	20250108	103600	30118700	9870	9870	9870	9870	0
493	20250108	103500	30118700	9870	9870	9870	9870	0
494	20250108	103400	30118700	9870	9870	9870	9870	0
495	20250108	103300	30118700	9870	9870	9870	9870	0
496	20250108	103200	30118700	9870	9870	9870	9870	0
497	20250108	103100	30118700	9870	9870	9870	9870	0
498	20250108	103000	30118700	9870	9870	9870	9870	0
499	20250108	102900	30118700	9870	9870	9870	9870	0
500	20250108	102800	30118700	9870	9870	9870	9870	0
501	20250108	102700	30118700	9870	9870	9870	9870	0
502	20250108	102600	30118700	9870	9870	9870	9870	0
503	20250108	102500	30118700	9870	9870	9870	9870	0
504	20250108	102400	30118700	9870	9870	9870	9870	0
505	20250108	102300	30118700	9870	9870	9870	9870	0
506	20250108	102200	30118700	9870	9870	9870	9870	0
507	20250108	102100	30118700	9870	9870	9870	9870	0
508	20250108	102000	30118700	9870	9870	9870	9870	0
509	20250108	101900	30118700	9870	9870	9870	9870	0
510	20250108	101800	30118700	9870	9870	9870	9870	0
511	20250108	101700	30118700	9870	9870	9870	9870	0
512	20250108	101600	30118700	9870	9860	9870	9860	35
513	20250108	101500	29773270	9860	9860	9860	9860	0
514	20250108	101400	29773270	9860	9860	9860	9860	0
515	20250108	101300	29773270	9860	9860	9860	9860	0
516	20250108	101200	29773270	9860	9860	9860	9860	0
517	20250108	101100	29773270	9860	9860	9860	9860	1
518	20250108	101000	29763410	9860	9860	9860	9860	233
519	20250108	100900	27466030	9850	9850	9850	9850	0
520	20250108	100800	27466030	9850	9850	9850	9850	5
521	20250108	100700	27416780	9870	9870	9870	9870	0
522	20250108	100600	27416780	9870	9870	9870	9870	1
523	20250108	100500	27406910	9830	9830	9830	9830	0
524	20250108	100400	27406910	9830	9830	9830	9830	0
525	20250108	100300	27406910	9830	9830	9830	9830	0
526	20250108	100200	27406910	9830	9830	9830	9830	0
527	20250108	100100	27406910	9830	9830	9830	9830	0
528	20250108	100000	27406910	9830	9830	9830	9830	0
529	20250108	095900	27406910	9830	9830	9830	9830	0
530	20250108	095800	27406910	9830	9830	9830	9830	0
531	20250108	095700	27406910	9830	9830	9830	9830	0
532	20250108	095600	27406910	9830	9830	9830	9830	0
533	20250108	095500	27406910	9830	9830	9830	9830	0
534	20250108	095400	27406910	9830	9830	9830	9830	25
535	20250108	095300	27161160	9830	9830	9830	9830	25
536	20250108	095200	26915410	9870	9870	9870	9870	0
537	20250108	095100	26915410	9870	9870	9870	9870	0
538	20250108	095000	26915410	9870	9870	9870	9870	0
539	20250108	094900	26915410	9870	9870	9870	9870	0
540	20250108	094800	26915410	9870	9870	9870	9870	0
541	20250108	094700	26915410	9870	9870	9870	9870	1
542	20250108	094600	26905540	9840	9840	9840	9840	100
543	20250108	094500	25921540	9850	9850	9850	9850	0
544	20250108	094400	25921540	9850	9850	9850	9850	0
545	20250108	094300	25921540	9850	9850	9850	9850	0
546	20250108	094200	25921540	9850	9840	9850	9840	727
547	20250108	094100	18761590	9840	9830	9840	9830	1199
548	20250108	094000	6964420	9820	9820	9820	9820	0
549	20250108	093900	6964420	9820	9820	9820	9820	0
550	20250108	093800	6964420	9820	9820	9820	9820	496
551	20250108	093700	2093700	9820	9820	9820	9820	0
552	20250108	093600	2093700	9820	9820	9820	9820	0
553	20250108	093500	2093700	9820	9820	9820	9820	0
554	20250108	093400	2093700	9820	9820	9820	9820	0
555	20250108	093300	2093700	9820	9820	9820	9820	10
556	20250108	093200	1995500	9830	9830	9830	9830	0
557	20250108	093100	1995500	9830	9830	9830	9830	0
558	20250108	093000	1995500	9830	9830	9830	9830	0
559	20250108	092900	1995500	9830	9830	9830	9830	0
560	20250108	092800	1995500	9830	9830	9830	9830	1
561	20250108	092700	1985670	9830	9830	9830	9830	0
562	20250108	092600	1985670	9830	9830	9830	9830	0
563	20250108	092500	1985670	9830	9830	9830	9830	0
564	20250108	092400	1985670	9830	9830	9830	9830	0
565	20250108	092300	1985670	9830	9830	9830	9830	0
566	20250108	092200	1985670	9830	9830	9830	9830	0
567	20250108	092100	1985670	9830	9830	9830	9830	0
568	20250108	092000	1985670	9830	9830	9830	9830	0
569	20250108	091900	1985670	9830	9830	9830	9830	0
570	20250108	091800	1985670	9830	9830	9830	9830	0
571	20250108	091700	1985670	9830	9830	9830	9830	0
572	20250108	091600	1985670	9830	9830	9830	9830	0
573	20250108	091500	1985670	9830	9830	9830	9830	0
574	20250108	091400	1985670	9830	9830	9830	9830	0
575	20250108	091300	1985670	9830	9830	9830	9830	0
576	20250108	091200	1985670	9830	9830	9830	9830	0
577	20250108	091100	1985670	9830	9830	9830	9830	0
578	20250108	091000	1985670	9830	9830	9830	9830	0
579	20250108	090900	1985670	9830	9830	9830	9830	0
580	20250108	090800	1985670	9830	9830	9830	9830	0
581	20250108	090700	1985670	9830	9830	9830	9830	200
582	20250108	090600	19670	9830	9830	9830	9830	0
583	20250108	090500	19670	9830	9830	9830	9830	0
584	20250108	090400	19670	9830	9830	9830	9830	1
585	20250108	090300	9840	9840	9840	9840	9840	0
586	20250108	090200	9840	9840	9840	9840	9840	0
587	20250108	090100	9840	9840	9840	9840	9840	0
588	20250108	090000	9840	9840	9840	9840	9840	1