KissMeData/023800/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190600	127026750	5660	5660	5660	5660	94
3	20250102	190500	127026750	5660	5660	5660	5660	0
4	20250102	190400	127026750	5660	5660	5660	5660	0
5	20250102	190300	127026750	5660	5660	5660	5660	0
6	20250102	190200	127026750	5660	5660	5660	5660	0
7	20250102	190100	127026750	5660	5660	5660	5660	0
8	20250102	190000	127026750	5660	5660	5660	5660	0
9	20250102	185900	127026750	5660	5660	5660	5660	0
10	20250102	185800	127026750	5660	5660	5660	5660	0
11	20250102	185700	127026750	5660	5660	5660	5660	0
12	20250102	185600	127026750	5660	5660	5660	5660	0
13	20250102	185500	127026750	5660	5660	5660	5660	0
14	20250102	185400	127026750	5660	5660	5660	5660	0
15	20250102	185300	127026750	5660	5660	5660	5660	0
16	20250102	185200	127026750	5660	5660	5660	5660	0
17	20250102	185100	127026750	5660	5660	5660	5660	0
18	20250102	185000	127026750	5660	5660	5660	5660	0
19	20250102	184900	127026750	5660	5660	5660	5660	0
20	20250102	184800	127026750	5660	5660	5660	5660	0
21	20250102	184700	127026750	5660	5660	5660	5660	0
22	20250102	184600	127026750	5660	5660	5660	5660	0
23	20250102	184500	127026750	5660	5660	5660	5660	0
24	20250102	184400	127026750	5660	5660	5660	5660	0
25	20250102	184300	127026750	5660	5660	5660	5660	0
26	20250102	184200	127026750	5660	5660	5660	5660	0
27	20250102	184100	127026750	5660	5660	5660	5660	0
28	20250102	184000	127026750	5660	5660	5660	5660	0
29	20250102	183900	127026750	5660	5660	5660	5660	0
30	20250102	183800	127026750	5660	5660	5660	5660	0
31	20250102	183700	127026750	5660	5660	5660	5660	0
32	20250102	183600	127026750	5660	5660	5660	5660	94
33	20250102	183500	127026750	5660	5660	5660	5660	0
34	20250102	183400	127026750	5660	5660	5660	5660	0
35	20250102	183300	127026750	5660	5660	5660	5660	0
36	20250102	183200	127026750	5660	5660	5660	5660	0
37	20250102	183100	127026750	5660	5660	5660	5660	0
38	20250102	183000	127026750	5660	5660	5660	5660	0
39	20250102	182900	127026750	5660	5660	5660	5660	0
40	20250102	182800	127026750	5660	5660	5660	5660	0
41	20250102	182700	127026750	5660	5660	5660	5660	0
42	20250102	182600	127026750	5660	5660	5660	5660	0
43	20250102	182500	127026750	5660	5660	5660	5660	0
44	20250102	182400	127026750	5660	5660	5660	5660	0
45	20250102	182300	127026750	5660	5660	5660	5660	0
46	20250102	182200	127026750	5660	5660	5660	5660	0
47	20250102	182100	127026750	5660	5660	5660	5660	0
48	20250102	182000	127026750	5660	5660	5660	5660	0
49	20250102	181900	127026750	5660	5660	5660	5660	0
50	20250102	181800	127026750	5660	5660	5660	5660	0
51	20250102	181700	127026750	5660	5660	5660	5660	0
52	20250102	181600	127026750	5660	5660	5660	5660	0
53	20250102	181500	127026750	5660	5660	5660	5660	0
54	20250102	181400	127026750	5660	5660	5660	5660	0
55	20250102	181300	127026750	5660	5660	5660	5660	0
56	20250102	181200	127026750	5660	5660	5660	5660	0
57	20250102	181100	127026750	5660	5660	5660	5660	0
58	20250102	181000	127026750	5660	5660	5660	5660	0
59	20250102	180900	127026750	5660	5660	5660	5660	0
60	20250102	180800	127026750	5660	5660	5660	5660	0
61	20250102	180700	127026750	5660	5660	5660	5660	0
62	20250102	180600	127026750	5660	5660	5660	5660	94
63	20250102	180500	127026750	5660	5660	5660	5660	0
64	20250102	180400	127026750	5660	5660	5660	5660	0
65	20250102	180300	127026750	5660	5660	5660	5660	0
66	20250102	180200	127026750	5660	5660	5660	5660	0
67	20250102	180100	127026750	5660	5660	5660	5660	0
68	20250102	180000	127026750	5660	5660	5660	5660	0
69	20250102	175900	127026750	5660	5660	5660	5660	0
70	20250102	175800	127026750	5660	5660	5660	5660	0
71	20250102	175700	127026750	5660	5660	5660	5660	0
72	20250102	175600	127026750	5660	5660	5660	5660	0
73	20250102	175500	127026750	5660	5660	5660	5660	0
74	20250102	175400	127026750	5660	5660	5660	5660	0
75	20250102	175300	127026750	5660	5660	5660	5660	0
76	20250102	175200	127026750	5660	5660	5660	5660	0
77	20250102	175100	127026750	5660	5660	5660	5660	0
78	20250102	175000	127026750	5660	5660	5660	5660	0
79	20250102	174900	127026750	5660	5660	5660	5660	0
80	20250102	174800	127026750	5660	5660	5660	5660	0
81	20250102	174700	127026750	5660	5660	5660	5660	0
82	20250102	174600	127026750	5660	5660	5660	5660	0
83	20250102	174500	127026750	5660	5660	5660	5660	0
84	20250102	174400	127026750	5660	5660	5660	5660	0
85	20250102	174300	127026750	5660	5660	5660	5660	0
86	20250102	174200	127026750	5660	5660	5660	5660	0
87	20250102	174100	127026750	5660	5660	5660	5660	0
88	20250102	174000	127026750	5660	5660	5660	5660	0
89	20250102	173900	127026750	5660	5660	5660	5660	0
90	20250102	173800	127026750	5660	5660	5660	5660	0
91	20250102	173700	127026750	5660	5660	5660	5660	0
92	20250102	173600	127026750	5660	5660	5660	5660	94
93	20250102	173500	127026750	5660	5660	5660	5660	0
94	20250102	173400	127026750	5660	5660	5660	5660	0
95	20250102	173300	127026750	5660	5660	5660	5660	0
96	20250102	173200	127026750	5660	5660	5660	5660	0
97	20250102	173100	127026750	5660	5660	5660	5660	0
98	20250102	173000	127026750	5660	5660	5660	5660	0
99	20250102	172900	127026750	5660	5660	5660	5660	0
100	20250102	172800	127026750	5660	5660	5660	5660	0
101	20250102	172700	127026750	5660	5660	5660	5660	0
102	20250102	172600	127026750	5660	5660	5660	5660	0
103	20250102	172500	127026750	5660	5660	5660	5660	0
104	20250102	172400	127026750	5660	5660	5660	5660	0
105	20250102	172300	127026750	5660	5660	5660	5660	0
106	20250102	172200	127026750	5660	5660	5660	5660	0
107	20250102	172100	127026750	5660	5660	5660	5660	0
108	20250102	172000	127026750	5660	5660	5660	5660	0
109	20250102	171900	127026750	5660	5660	5660	5660	0
110	20250102	171800	127026750	5660	5660	5660	5660	0
111	20250102	171700	127026750	5660	5660	5660	5660	0
112	20250102	171600	127026750	5660	5660	5660	5660	0
113	20250102	171500	127026750	5660	5660	5660	5660	0
114	20250102	171400	127026750	5660	5660	5660	5660	0
115	20250102	171300	127026750	5660	5660	5660	5660	0
116	20250102	171200	127026750	5660	5660	5660	5660	0
117	20250102	171100	127026750	5660	5660	5660	5660	0
118	20250102	171000	127026750	5660	5660	5660	5660	0
119	20250102	170900	127026750	5660	5660	5660	5660	0
120	20250102	170800	127026750	5660	5660	5660	5660	0
121	20250102	170700	127026750	5660	5660	5660	5660	0
122	20250102	170600	127026750	5660	5660	5660	5660	94
123	20250102	170500	127026750	5660	5660	5660	5660	0
124	20250102	170400	127026750	5660	5660	5660	5660	0
125	20250102	170300	127026750	5660	5660	5660	5660	0
126	20250102	170200	127026750	5660	5660	5660	5660	0
127	20250102	170100	127026750	5660	5660	5660	5660	0
128	20250102	170000	127026750	5660	5660	5660	5660	0
129	20250102	165900	127026750	5660	5660	5660	5660	0
130	20250102	165800	127026750	5660	5660	5660	5660	0
131	20250102	165700	127026750	5660	5660	5660	5660	0
132	20250102	165600	127026750	5660	5660	5660	5660	0
133	20250102	165500	127026750	5660	5660	5660	5660	0
134	20250102	165400	127026750	5660	5660	5660	5660	0
135	20250102	165300	127026750	5660	5660	5660	5660	0
136	20250102	165200	127026750	5660	5660	5660	5660	0
137	20250102	165100	127026750	5660	5660	5660	5660	0
138	20250102	165000	127026750	5660	5660	5660	5660	0
139	20250102	164900	127026750	5660	5660	5660	5660	0
140	20250102	164800	127026750	5660	5660	5660	5660	0
141	20250102	164700	127026750	5660	5660	5660	5660	0
142	20250102	164600	127026750	5660	5660	5660	5660	0
143	20250102	164500	127026750	5660	5660	5660	5660	0
144	20250102	164400	127026750	5660	5660	5660	5660	0
145	20250102	164300	127026750	5660	5660	5660	5660	0
146	20250102	164200	127026750	5660	5660	5660	5660	0
147	20250102	164100	127026750	5660	5660	5660	5660	0
148	20250102	164000	127026750	5660	5660	5660	5660	0
149	20250102	163900	127026750	5660	5660	5660	5660	0
150	20250102	163800	127026750	5660	5660	5660	5660	0
151	20250102	163700	127026750	5660	5660	5660	5660	0
152	20250102	163600	127026750	5660	5660	5660	5660	94
153	20250102	163500	127026750	5660	5660	5660	5660	0
154	20250102	163400	127026750	5660	5660	5660	5660	0
155	20250102	163300	127026750	5660	5660	5660	5660	0
156	20250102	163200	127026750	5660	5660	5660	5660	0
157	20250102	163100	127026750	5660	5660	5660	5660	0
158	20250102	163000	127026750	5660	5660	5660	5660	0
159	20250102	162900	127026750	5660	5660	5660	5660	0
160	20250102	162800	127026750	5660	5660	5660	5660	0
161	20250102	162700	127026750	5660	5660	5660	5660	0
162	20250102	162600	127026750	5660	5660	5660	5660	0
163	20250102	162500	127026750	5660	5660	5660	5660	0
164	20250102	162400	127026750	5660	5660	5660	5660	0
165	20250102	162300	127026750	5660	5660	5660	5660	0
166	20250102	162200	127026750	5660	5660	5660	5660	0
167	20250102	162100	127026750	5660	5660	5660	5660	0
168	20250102	162000	127026750	5660	5660	5660	5660	0
169	20250102	161900	127026750	5660	5660	5660	5660	0
170	20250102	161800	127026750	5660	5660	5660	5660	0
171	20250102	161700	127026750	5660	5660	5660	5660	0
172	20250102	161600	127026750	5660	5660	5660	5660	0
173	20250102	161500	127026750	5660	5660	5660	5660	0
174	20250102	161400	127026750	5660	5660	5660	5660	0
175	20250102	161300	127026750	5660	5660	5660	5660	0
176	20250102	161200	127026750	5660	5660	5660	5660	0
177	20250102	161100	127026750	5660	5660	5660	5660	0
178	20250102	161000	127026750	5660	5660	5660	5660	0
179	20250102	160900	127026750	5660	5660	5660	5660	0
180	20250102	160800	127026750	5660	5660	5660	5660	0
181	20250102	160700	127026750	5660	5660	5660	5660	0
182	20250102	160600	127026750	5660	5660	5660	5660	94
183	20250102	160500	127026750	5660	5660	5660	5660	0
184	20250102	160400	127026750	5660	5660	5660	5660	0
185	20250102	160300	127026750	5660	5660	5660	5660	0
186	20250102	160200	127026750	5660	5660	5660	5660	0
187	20250102	160100	127026750	5660	5660	5660	5660	0
188	20250102	160000	127026750	5660	5660	5660	5660	0
189	20250102	155900	127026750	5660	5660	5660	5660	0
190	20250102	155800	127026750	5660	5660	5660	5660	0
191	20250102	155700	127026750	5660	5660	5660	5660	0
192	20250102	155600	127026750	5660	5660	5660	5660	0
193	20250102	155500	127026750	5660	5660	5660	5660	0
194	20250102	155400	127026750	5660	5660	5660	5660	0
195	20250102	155300	127026750	5660	5660	5660	5660	0
196	20250102	155200	127026750	5660	5660	5660	5660	0
197	20250102	155100	127026750	5660	5660	5660	5660	0
198	20250102	155000	127026750	5660	5660	5660	5660	0
199	20250102	154900	127026750	5660	5660	5660	5660	0
200	20250102	154800	127026750	5660	5660	5660	5660	0
201	20250102	154700	127026750	5660	5660	5660	5660	0
202	20250102	154600	127026750	5660	5660	5660	5660	0
203	20250102	154500	127026750	5660	5660	5660	5660	0
204	20250102	154400	127026750	5660	5660	5660	5660	0
205	20250102	154300	127026750	5660	5660	5660	5660	0
206	20250102	154200	127026750	5660	5660	5660	5660	0
207	20250102	154100	127026750	5660	5660	5660	5660	0
208	20250102	154000	127026750	5660	5660	5660	5660	0
209	20250102	153900	127026750	5660	5660	5660	5660	0
210	20250102	153800	127026750	5660	5660	5660	5660	0
211	20250102	153700	127026750	5660	5660	5660	5660	0
212	20250102	153600	127026750	5660	5660	5660	5660	94
213	20250102	153500	127026750	5660	5660	5660	5660	0
214	20250102	153400	127026750	5660	5660	5660	5660	0
215	20250102	153300	127026750	5660	5660	5660	5660	0
216	20250102	153200	127026750	5660	5660	5660	5660	0
217	20250102	153100	127026750	5660	5660	5660	5660	0
218	20250102	153000	127026750	5660	5660	5660	5660	94
219	20250102	152900	126494710	5660	5660	5660	5660	0
220	20250102	152800	126494710	5660	5660	5660	5660	0
221	20250102	152700	126494710	5660	5660	5660	5660	0
222	20250102	152600	126494710	5660	5660	5660	5660	0
223	20250102	152500	126494710	5660	5660	5660	5660	0
224	20250102	152400	126494710	5660	5660	5660	5660	0
225	20250102	152300	126494710	5660	5660	5660	5660	0
226	20250102	152200	126494710	5660	5660	5660	5660	0
227	20250102	152100	126494710	5660	5660	5660	5660	0
228	20250102	152000	126494710	5660	5660	5660	5660	0
229	20250102	151900	126494710	5660	5660	5660	5660	0
230	20250102	151800	126494710	5660	5660	5660	5660	10
231	20250102	151700	126438110	5660	5660	5660	5660	0
232	20250102	151600	126438110	5660	5660	5660	5660	0
233	20250102	151500	126438110	5660	5660	5660	5660	1
234	20250102	151400	126432450	5660	5660	5660	5660	9
235	20250102	151300	126381510	5660	5660	5660	5660	120
236	20250102	151200	125702310	5670	5670	5670	5670	0
237	20250102	151100	125702310	5670	5660	5670	5660	15
238	20250102	151000	125617360	5660	5660	5660	5660	11
239	20250102	150900	125555100	5680	5680	5680	5680	0
240	20250102	150800	125555100	5680	5680	5680	5680	0
241	20250102	150700	125555100	5680	5680	5680	5680	0
242	20250102	150600	125555100	5680	5680	5680	5680	0
243	20250102	150500	125555100	5680	5680	5680	5680	0
244	20250102	150400	125555100	5680	5670	5680	5670	95
245	20250102	150300	125016440	5670	5670	5670	5670	30
246	20250102	150200	124846340	5670	5670	5670	5670	0
247	20250102	150100	124846340	5670	5670	5670	5670	0
248	20250102	150000	124846340	5670	5670	5670	5670	0
249	20250102	145900	124846340	5670	5670	5670	5670	0
250	20250102	145800	124846340	5670	5670	5670	5670	0
251	20250102	145700	124846340	5670	5670	5670	5670	1
252	20250102	145600	124840670	5670	5670	5670	5670	0
253	20250102	145500	124840670	5670	5670	5670	5670	0
254	20250102	145400	124840670	5670	5670	5670	5670	1
255	20250102	145300	124835000	5670	5670	5670	5670	2
256	20250102	145200	124823660	5660	5640	5660	5640	1024
257	20250102	145100	119028300	5640	5640	5640	5640	0
258	20250102	145000	119028300	5640	5660	5660	5640	1058
259	20250102	144900	113041180	5670	5670	5670	5670	0
260	20250102	144800	113041180	5670	5670	5670	5670	0
261	20250102	144700	113041180	5670	5670	5670	5670	0
262	20250102	144600	113041180	5670	5670	5670	5670	2
263	20250102	144500	113029840	5640	5640	5640	5640	7
264	20250102	144400	112990360	5640	5660	5660	5640	541
265	20250102	144300	109928820	5660	5660	5660	5660	1
266	20250102	144200	109923160	5640	5640	5640	5640	0
267	20250102	144100	109923160	5640	5640	5640	5640	0
268	20250102	144000	109923160	5640	5640	5640	5640	0
269	20250102	143900	109923160	5640	5640	5640	5640	0
270	20250102	143800	109923160	5640	5640	5640	5640	1
271	20250102	143700	109917520	5660	5660	5660	5660	1
272	20250102	143600	109911860	5660	5660	5660	5660	0
273	20250102	143500	109911860	5660	5660	5660	5660	0
274	20250102	143400	109911860	5660	5650	5660	5650	3
275	20250102	143300	109894890	5660	5660	5660	5660	1
276	20250102	143200	109889230	5610	5610	5610	5610	0
277	20250102	143100	109889230	5610	5610	5610	5610	0
278	20250102	143000	109889230	5610	5610	5610	5610	0
279	20250102	142900	109889230	5610	5650	5650	5610	321
280	20250102	142800	108076420	5650	5650	5650	5650	0
281	20250102	142700	108076420	5650	5650	5650	5650	1
282	20250102	142600	108070770	5650	5650	5650	5650	0
283	20250102	142500	108070770	5650	5650	5650	5650	0
284	20250102	142400	108070770	5650	5640	5650	5640	2
285	20250102	142300	108059480	5650	5640	5650	5640	2
286	20250102	142200	108048190	5650	5650	5650	5650	0
287	20250102	142100	108048190	5650	5650	5650	5650	0
288	20250102	142000	108048190	5650	5650	5650	5650	0
289	20250102	141900	108048190	5650	5650	5650	5650	0
290	20250102	141800	108048190	5650	5650	5650	5650	1
291	20250102	141700	108042540	5650	5650	5650	5650	0
292	20250102	141600	108042540	5650	5650	5650	5650	0
293	20250102	141500	108042540	5650	5650	5650	5650	0
294	20250102	141400	108042540	5650	5640	5650	5640	2
295	20250102	141300	108031250	5650	5650	5650	5650	2
296	20250102	141200	108019950	5650	5650	5650	5650	0
297	20250102	141100	108019950	5650	5650	5650	5650	0
298	20250102	141000	108019950	5650	5650	5650	5650	0
299	20250102	140900	108019950	5650	5650	5650	5650	0
300	20250102	140800	108019950	5650	5650	5650	5650	0
301	20250102	140700	108019950	5650	5650	5650	5650	1
302	20250102	140600	108014300	5650	5650	5650	5650	0
303	20250102	140500	108014300	5650	5650	5650	5650	0
304	20250102	140400	108014300	5650	5640	5650	5640	3
305	20250102	140300	107997360	5650	5650	5650	5650	1
306	20250102	140200	107991710	5650	5650	5650	5650	0
307	20250102	140100	107991710	5650	5650	5650	5650	0
308	20250102	140000	107991710	5650	5650	5650	5650	0
309	20250102	135900	107991710	5650	5650	5650	5650	0
310	20250102	135800	107991710	5650	5650	5650	5650	0
311	20250102	135700	107991710	5650	5650	5650	5650	1
312	20250102	135600	107986060	5650	5650	5650	5650	0
313	20250102	135500	107986060	5650	5650	5650	5650	0
314	20250102	135400	107986060	5650	5650	5650	5650	2
315	20250102	135300	107974760	5640	5640	5640	5640	1
316	20250102	135200	107969120	5650	5650	5650	5650	0
317	20250102	135100	107969120	5650	5650	5650	5650	0
318	20250102	135000	107969120	5650	5650	5650	5650	0
319	20250102	134900	107969120	5650	5650	5650	5650	0
320	20250102	134800	107969120	5650	5650	5650	5650	0
321	20250102	134700	107969120	5650	5650	5650	5650	0
322	20250102	134600	107969120	5650	5650	5650	5650	0
323	20250102	134500	107969120	5650	5650	5650	5650	0
324	20250102	134400	107969120	5650	5640	5650	5640	3
325	20250102	134300	107952190	5650	5650	5650	5650	2
326	20250102	134200	107940890	5650	5650	5650	5650	0
327	20250102	134100	107940890	5650	5650	5650	5650	0
328	20250102	134000	107940890	5650	5650	5650	5650	0
329	20250102	133900	107940890	5650	5650	5650	5650	0
330	20250102	133800	107940890	5650	5650	5650	5650	0
331	20250102	133700	107940890	5650	5650	5650	5650	1
332	20250102	133600	107935240	5610	5610	5610	5610	184
333	20250102	133500	106903000	5660	5660	5660	5660	0
334	20250102	133400	106903000	5660	5660	5660	5660	1
335	20250102	133300	106897340	5660	5650	5660	5650	2
336	20250102	133200	106886030	5660	5660	5660	5660	0
337	20250102	133100	106886030	5660	5660	5660	5660	0
338	20250102	133000	106886030	5660	5660	5660	5660	0
339	20250102	132900	106886030	5660	5660	5660	5660	0
340	20250102	132800	106886030	5660	5660	5660	5660	0
341	20250102	132700	106886030	5660	5660	5660	5660	0
342	20250102	132600	106886030	5660	5660	5660	5660	0
343	20250102	132500	106886030	5660	5660	5660	5660	0
344	20250102	132400	106886030	5660	5650	5660	5650	204
345	20250102	132300	105733410	5650	5650	5650	5650	2
346	20250102	132200	105722110	5650	5650	5650	5650	1
347	20250102	132100	105716460	5650	5650	5650	5650	0
348	20250102	132000	105716460	5650	5650	5650	5650	0
349	20250102	131900	105716460	5650	5650	5650	5650	0
350	20250102	131800	105716460	5650	5650	5650	5650	0
351	20250102	131700	105716460	5650	5650	5650	5650	1
352	20250102	131600	105710810	5610	5610	5610	5610	0
353	20250102	131500	105710810	5610	5610	5610	5610	0
354	20250102	131400	105710810	5610	5610	5610	5610	349
355	20250102	131300	103752920	5650	5650	5650	5650	1
356	20250102	131200	103747270	5650	5650	5650	5650	0
357	20250102	131100	103747270	5650	5650	5650	5650	349
358	20250102	131000	101775420	5650	5650	5650	5650	0
359	20250102	130900	101775420	5650	5650	5650	5650	1
360	20250102	130800	101769770	5640	5640	5640	5640	1
361	20250102	130700	101764130	5650	5650	5650	5650	2
362	20250102	130600	101752830	5650	5650	5650	5650	0
363	20250102	130500	101752830	5650	5650	5650	5650	0
364	20250102	130400	101752830	5650	5640	5650	5640	2
365	20250102	130300	101741540	5650	5640	5650	5640	2
366	20250102	130200	101730250	5650	5650	5650	5650	0
367	20250102	130100	101730250	5650	5650	5650	5650	0
368	20250102	130000	101730250	5650	5650	5650	5650	0
369	20250102	125900	101730250	5650	5650	5650	5650	0
370	20250102	125800	101730250	5650	5650	5650	5650	0
371	20250102	125700	101730250	5650	5650	5650	5650	0
372	20250102	125600	101730250	5650	5650	5650	5650	0
373	20250102	125500	101730250	5650	5650	5650	5650	0
374	20250102	125400	101730250	5650	5640	5650	5640	2
375	20250102	125300	101718960	5650	5650	5650	5650	1
376	20250102	125200	101713310	5610	5610	5610	5610	0
377	20250102	125100	101713310	5610	5610	5610	5610	9
378	20250102	125000	101662820	5650	5650	5650	5650	0
379	20250102	124900	101662820	5650	5650	5650	5650	0
380	20250102	124800	101662820	5650	5650	5650	5650	0
381	20250102	124700	101662820	5650	5650	5650	5650	1
382	20250102	124600	101657170	5650	5650	5650	5650	1
383	20250102	124500	101651520	5600	5600	5600	5600	0
384	20250102	124400	101651520	5600	5650	5660	5600	1499
385	20250102	124300	93256560	5660	5630	5660	5630	28
386	20250102	124200	93098860	5650	5650	5650	5650	0
387	20250102	124100	93098860	5650	5650	5650	5650	0
388	20250102	124000	93098860	5650	5650	5650	5650	0
389	20250102	123900	93098860	5650	5650	5650	5650	0
390	20250102	123800	93098860	5650	5650	5650	5650	0
391	20250102	123700	93098860	5650	5650	5650	5650	500
392	20250102	123600	90273860	5650	5650	5650	5650	500
393	20250102	123500	87448860	5650	5650	5650	5650	0
394	20250102	123400	87448860	5650	5640	5650	5640	3
395	20250102	123300	87431920	5650	5650	5650	5650	1
396	20250102	123200	87426270	5650	5650	5650	5650	0
397	20250102	123100	87426270	5650	5650	5650	5650	0
398	20250102	123000	87426270	5650	5650	5650	5650	0
399	20250102	122900	87426270	5650	5650	5650	5650	0
400	20250102	122800	87426270	5650	5650	5650	5650	0
401	20250102	122700	87426270	5650	5650	5650	5650	1
402	20250102	122600	87420620	5650	5650	5650	5650	0
403	20250102	122500	87420620	5650	5650	5650	5650	0
404	20250102	122400	87420620	5650	5640	5650	5640	3
405	20250102	122300	87403680	5650	5620	5650	5620	126
406	20250102	122200	86695530	5610	5610	5610	5610	0
407	20250102	122100	86695530	5610	5610	5610	5610	0
408	20250102	122000	86695530	5610	5610	5610	5610	50
409	20250102	121900	86415030	5610	5610	5610	5610	0
410	20250102	121800	86415030	5610	5610	5610	5610	0
411	20250102	121700	86415030	5610	5610	5610	5610	1
412	20250102	121600	86409420	5610	5610	5610	5610	17
413	20250102	121500	86314050	5610	5610	5610	5610	0
414	20250102	121400	86314050	5610	5590	5610	5590	724
415	20250102	121300	82252450	5590	5590	5590	5590	51
416	20250102	121200	81967360	5590	5590	5590	5590	4
417	20250102	121100	81945000	5590	5590	5590	5590	0
418	20250102	121000	81945000	5590	5590	5590	5590	0
419	20250102	120900	81945000	5590	5590	5590	5590	0
420	20250102	120800	81945000	5590	5590	5590	5590	0
421	20250102	120700	81945000	5590	5590	5590	5590	17
422	20250102	120600	81849970	5590	5580	5590	5580	29
423	20250102	120500	81687980	5580	5630	5630	5550	4012
424	20250102	120400	59352530	5640	5640	5640	5640	1
425	20250102	120300	59346890	5640	5640	5640	5640	1
426	20250102	120200	59341250	5630	5630	5630	5630	0
427	20250102	120100	59341250	5630	5630	5630	5630	0
428	20250102	120000	59341250	5630	5630	5630	5630	0
429	20250102	115900	59341250	5630	5630	5630	5630	0
430	20250102	115800	59341250	5630	5630	5630	5630	0
431	20250102	115700	59341250	5630	5640	5640	5630	9
432	20250102	115600	59290570	5650	5650	5650	5650	0
433	20250102	115500	59290570	5650	5650	5650	5650	0
434	20250102	115400	59290570	5650	5640	5650	5630	15
435	20250102	115300	59205850	5650	5640	5650	5640	2
436	20250102	115200	59194560	5640	5640	5640	5640	0
437	20250102	115100	59194560	5640	5640	5640	5640	0
438	20250102	115000	59194560	5640	5640	5640	5640	0
439	20250102	114900	59194560	5640	5640	5640	5640	0
440	20250102	114800	59194560	5640	5640	5640	5640	0
441	20250102	114700	59194560	5640	5640	5640	5640	10
442	20250102	114600	59138160	5630	5630	5630	5630	0
443	20250102	114500	59138160	5630	5630	5630	5630	10
444	20250102	114400	59081860	5650	5650	5650	5650	1
445	20250102	114300	59076210	5640	5640	5640	5640	110
446	20250102	114200	58455810	5640	5640	5640	5640	0
447	20250102	114100	58455810	5640	5640	5640	5640	11
448	20250102	114000	58393770	5640	5640	5640	5640	0
449	20250102	113900	58393770	5640	5640	5640	5640	0
450	20250102	113800	58393770	5640	5640	5640	5640	177
451	20250102	113700	57395490	5640	5640	5640	5640	0
452	20250102	113600	57395490	5640	5640	5640	5640	0
453	20250102	113500	57395490	5640	5640	5640	5640	0
454	20250102	113400	57395490	5640	5640	5640	5640	0
455	20250102	113300	57395490	5640	5640	5640	5640	10
456	20250102	113200	57339090	5640	5640	5640	5640	88
457	20250102	113100	56842770	5640	5640	5640	5640	0
458	20250102	113000	56842770	5640	5640	5640	5640	10
459	20250102	112900	56786370	5620	5620	5620	5620	0
460	20250102	112800	56786370	5620	5620	5620	5620	0
461	20250102	112700	56786370	5620	5620	5620	5620	0
462	20250102	112600	56786370	5620	5620	5620	5620	0
463	20250102	112500	56786370	5620	5620	5620	5620	0
464	20250102	112400	56786370	5620	5620	5620	5620	0
465	20250102	112300	56786370	5620	5620	5620	5620	0
466	20250102	112200	56786370	5620	5620	5620	5620	89
467	20250102	112100	56286190	5620	5620	5620	5620	0
468	20250102	112000	56286190	5620	5620	5620	5620	0
469	20250102	111900	56286190	5620	5620	5620	5620	5
470	20250102	111800	56258090	5620	5620	5620	5620	0
471	20250102	111700	56258090	5620	5620	5620	5620	0
472	20250102	111600	56258090	5620	5620	5620	5620	0
473	20250102	111500	56258090	5620	5600	5620	5600	544
474	20250102	111400	53201010	5600	5640	5640	5600	32
475	20250102	111300	53021210	5640	5640	5640	5640	1
476	20250102	111200	53015570	5570	5570	5570	5570	0
477	20250102	111100	53015570	5570	5570	5570	5570	0
478	20250102	111000	53015570	5570	5570	5570	5570	0
479	20250102	110900	53015570	5570	5570	5570	5570	0
480	20250102	110800	53015570	5570	5570	5570	5570	0
481	20250102	110700	53015570	5570	5570	5570	5570	0
482	20250102	110600	53015570	5570	5570	5570	5570	0
483	20250102	110500	53015570	5570	5570	5570	5570	0
484	20250102	110400	53015570	5570	5570	5570	5570	2
485	20250102	110300	53004430	5570	5570	5570	5570	0
486	20250102	110200	53004430	5570	5560	5570	5530	2198
487	20250102	110100	40820910	5570	5580	5580	5560	1182
488	20250102	110000	34242340	5590	5590	5590	5590	653
489	20250102	105900	30592070	5600	5610	5610	5600	842
490	20250102	105800	25874300	5620	5650	5690	5620	740
491	20250102	105700	21702050	5650	5660	5660	5650	674
492	20250102	105600	17888270	5660	5660	5660	5660	973
493	20250102	105500	12381090	5660	5660	5660	5660	240
494	20250102	105400	11022690	5660	5670	5670	5660	983
495	20250102	105300	5452650	5680	5680	5680	5680	20
496	20250102	105200	5339050	5700	5700	5700	5700	0
497	20250102	105100	5339050	5700	5700	5700	5700	0
498	20250102	105000	5339050	5700	5700	5700	5700	2
499	20250102	104900	5327650	5700	5700	5700	5700	0
500	20250102	104800	5327650	5700	5700	5700	5700	0
501	20250102	104700	5327650	5700	5700	5700	5700	0
502	20250102	104600	5327650	5700	5700	5700	5700	0
503	20250102	104500	5327650	5700	5700	5700	5700	0
504	20250102	104400	5327650	5700	5700	5700	5700	1
505	20250102	104300	5321950	5700	5700	5700	5700	0
506	20250102	104200	5321950	5700	5700	5700	5700	0
507	20250102	104100	5321950	5700	5700	5700	5700	1
508	20250102	104000	5316250	5670	5680	5680	5670	118
509	20250102	103900	4646190	5670	5670	5670	5670	0
510	20250102	103800	4646190	5670	5670	5670	5670	0
511	20250102	103700	4646190	5670	5670	5670	5670	21
512	20250102	103600	4527120	5700	5700	5700	5700	0
513	20250102	103500	4527120	5700	5700	5700	5700	10
514	20250102	103400	4470120	5700	5700	5700	5700	0
515	20250102	103300	4470120	5700	5700	5700	5700	0
516	20250102	103200	4470120	5700	5700	5700	5700	0
517	20250102	103100	4470120	5700	5700	5700	5700	1
518	20250102	103000	4464420	5700	5700	5700	5700	0
519	20250102	102900	4464420	5700	5700	5700	5700	1
520	20250102	102800	4458720	5700	5700	5700	5700	0
521	20250102	102700	4458720	5700	5700	5700	5700	0
522	20250102	102600	4458720	5700	5700	5700	5700	0
523	20250102	102500	4458720	5700	5700	5700	5700	0
524	20250102	102400	4458720	5700	5700	5700	5700	0
525	20250102	102300	4458720	5700	5700	5700	5700	0
526	20250102	102200	4458720	5700	5700	5700	5700	0
527	20250102	102100	4458720	5700	5700	5700	5700	0
528	20250102	102000	4458720	5700	5700	5700	5700	2
529	20250102	101900	4447320	5700	5700	5700	5700	0
530	20250102	101800	4447320	5700	5700	5700	5700	0
531	20250102	101700	4447320	5700	5700	5700	5700	1
532	20250102	101600	4441620	5680	5680	5680	5680	111
533	20250102	101500	3811140	5680	5680	5680	5680	0
534	20250102	101400	3811140	5680	5680	5680	5680	0
535	20250102	101300	3811140	5680	5680	5680	5680	0
536	20250102	101200	3811140	5680	5680	5680	5680	50
537	20250102	101100	3527140	5670	5670	5670	5670	14
538	20250102	101000	3447760	5680	5680	5680	5680	0
539	20250102	100900	3447760	5680	5680	5680	5680	0
540	20250102	100800	3447760	5680	5680	5680	5680	0
541	20250102	100700	3447760	5680	5680	5680	5680	0
542	20250102	100600	3447760	5680	5680	5680	5680	0
543	20250102	100500	3447760	5680	5680	5680	5680	0
544	20250102	100400	3447760	5680	5680	5680	5680	0
545	20250102	100300	3447760	5680	5680	5680	5680	90
546	20250102	100200	2936560	5680	5680	5680	5680	452
547	20250102	100100	369200	5680	5680	5680	5680	0
548	20250102	100000	369200	5680	5680	5680	5680	65