KissMeData/034810/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191800	84335590	5880	5880	5880	5880	110
3	20250106	191700	84335590	5880	5880	5880	5880	0
4	20250106	191600	84335590	5880	5880	5880	5880	0
5	20250106	191500	84335590	5880	5880	5880	5880	0
6	20250106	191400	84335590	5880	5880	5880	5880	0
7	20250106	191300	84335590	5880	5880	5880	5880	0
8	20250106	191200	84335590	5880	5880	5880	5880	0
9	20250106	191100	84335590	5880	5880	5880	5880	0
10	20250106	191000	84335590	5880	5880	5880	5880	0
11	20250106	190900	84335590	5880	5880	5880	5880	0
12	20250106	190800	84335590	5880	5880	5880	5880	0
13	20250106	190700	84335590	5880	5880	5880	5880	0
14	20250106	190600	84335590	5880	5880	5880	5880	0
15	20250106	190500	84335590	5880	5880	5880	5880	0
16	20250106	190400	84335590	5880	5880	5880	5880	0
17	20250106	190300	84335590	5880	5880	5880	5880	0
18	20250106	190200	84335590	5880	5880	5880	5880	0
19	20250106	190100	84335590	5880	5880	5880	5880	0
20	20250106	190000	84335590	5880	5880	5880	5880	0
21	20250106	185900	84335590	5880	5880	5880	5880	0
22	20250106	185800	84335590	5880	5880	5880	5880	0
23	20250106	185700	84335590	5880	5880	5880	5880	0
24	20250106	185600	84335590	5880	5880	5880	5880	0
25	20250106	185500	84335590	5880	5880	5880	5880	0
26	20250106	185400	84335590	5880	5880	5880	5880	0
27	20250106	185300	84335590	5880	5880	5880	5880	0
28	20250106	185200	84335590	5880	5880	5880	5880	0
29	20250106	185100	84335590	5880	5880	5880	5880	0
30	20250106	185000	84335590	5880	5880	5880	5880	0
31	20250106	184900	84335590	5880	5880	5880	5880	0
32	20250106	184800	84335590	5880	5880	5880	5880	110
33	20250106	184700	84335590	5880	5880	5880	5880	0
34	20250106	184600	84335590	5880	5880	5880	5880	0
35	20250106	184500	84335590	5880	5880	5880	5880	0
36	20250106	184400	84335590	5880	5880	5880	5880	0
37	20250106	184300	84335590	5880	5880	5880	5880	0
38	20250106	184200	84335590	5880	5880	5880	5880	0
39	20250106	184100	84335590	5880	5880	5880	5880	0
40	20250106	184000	84335590	5880	5880	5880	5880	0
41	20250106	183900	84335590	5880	5880	5880	5880	0
42	20250106	183800	84335590	5880	5880	5880	5880	0
43	20250106	183700	84335590	5880	5880	5880	5880	0
44	20250106	183600	84335590	5880	5880	5880	5880	0
45	20250106	183500	84335590	5880	5880	5880	5880	0
46	20250106	183400	84335590	5880	5880	5880	5880	0
47	20250106	183300	84335590	5880	5880	5880	5880	0
48	20250106	183200	84335590	5880	5880	5880	5880	0
49	20250106	183100	84335590	5880	5880	5880	5880	0
50	20250106	183000	84335590	5880	5880	5880	5880	0
51	20250106	182900	84335590	5880	5880	5880	5880	0
52	20250106	182800	84335590	5880	5880	5880	5880	0
53	20250106	182700	84335590	5880	5880	5880	5880	0
54	20250106	182600	84335590	5880	5880	5880	5880	0
55	20250106	182500	84335590	5880	5880	5880	5880	0
56	20250106	182400	84335590	5880	5880	5880	5880	0
57	20250106	182300	84335590	5880	5880	5880	5880	0
58	20250106	182200	84335590	5880	5880	5880	5880	0
59	20250106	182100	84335590	5880	5880	5880	5880	0
60	20250106	182000	84335590	5880	5880	5880	5880	0
61	20250106	181900	84335590	5880	5880	5880	5880	0
62	20250106	181800	84335590	5880	5880	5880	5880	110
63	20250106	181700	84335590	5880	5880	5880	5880	0
64	20250106	181600	84335590	5880	5880	5880	5880	0
65	20250106	181500	84335590	5880	5880	5880	5880	0
66	20250106	181400	84335590	5880	5880	5880	5880	0
67	20250106	181300	84335590	5880	5880	5880	5880	0
68	20250106	181200	84335590	5880	5880	5880	5880	0
69	20250106	181100	84335590	5880	5880	5880	5880	0
70	20250106	181000	84335590	5880	5880	5880	5880	0
71	20250106	180900	84335590	5880	5880	5880	5880	0
72	20250106	180800	84335590	5880	5880	5880	5880	0
73	20250106	180700	84335590	5880	5880	5880	5880	0
74	20250106	180600	84335590	5880	5880	5880	5880	0
75	20250106	180500	84335590	5880	5880	5880	5880	0
76	20250106	180400	84335590	5880	5880	5880	5880	0
77	20250106	180300	84335590	5880	5880	5880	5880	0
78	20250106	180200	84335590	5880	5880	5880	5880	0
79	20250106	180100	84335590	5880	5880	5880	5880	0
80	20250106	180000	84335590	5880	5880	5880	5880	0
81	20250106	175900	84335590	5880	5880	5880	5880	0
82	20250106	175800	84335590	5880	5880	5880	5880	0
83	20250106	175700	84335590	5880	5880	5880	5880	0
84	20250106	175600	84335590	5880	5880	5880	5880	0
85	20250106	175500	84335590	5880	5880	5880	5880	0
86	20250106	175400	84335590	5880	5880	5880	5880	0
87	20250106	175300	84335590	5880	5880	5880	5880	0
88	20250106	175200	84335590	5880	5880	5880	5880	0
89	20250106	175100	84335590	5880	5880	5880	5880	0
90	20250106	175000	84335590	5880	5880	5880	5880	0
91	20250106	174900	84335590	5880	5880	5880	5880	0
92	20250106	174800	84335590	5880	5880	5880	5880	110
93	20250106	174700	84335590	5880	5880	5880	5880	0
94	20250106	174600	84335590	5880	5880	5880	5880	0
95	20250106	174500	84335590	5880	5880	5880	5880	0
96	20250106	174400	84335590	5880	5880	5880	5880	0
97	20250106	174300	84335590	5880	5880	5880	5880	0
98	20250106	174200	84335590	5880	5880	5880	5880	0
99	20250106	174100	84335590	5880	5880	5880	5880	0
100	20250106	174000	84335590	5880	5880	5880	5880	0
101	20250106	173900	84335590	5880	5880	5880	5880	0
102	20250106	173800	84335590	5880	5880	5880	5880	0
103	20250106	173700	84335590	5880	5880	5880	5880	0
104	20250106	173600	84335590	5880	5880	5880	5880	0
105	20250106	173500	84335590	5880	5880	5880	5880	0
106	20250106	173400	84335590	5880	5880	5880	5880	0
107	20250106	173300	84335590	5880	5880	5880	5880	0
108	20250106	173200	84335590	5880	5880	5880	5880	0
109	20250106	173100	84335590	5880	5880	5880	5880	0
110	20250106	173000	84335590	5880	5880	5880	5880	0
111	20250106	172900	84335590	5880	5880	5880	5880	0
112	20250106	172800	84335590	5880	5880	5880	5880	0
113	20250106	172700	84335590	5880	5880	5880	5880	0
114	20250106	172600	84335590	5880	5880	5880	5880	0
115	20250106	172500	84335590	5880	5880	5880	5880	0
116	20250106	172400	84335590	5880	5880	5880	5880	0
117	20250106	172300	84335590	5880	5880	5880	5880	0
118	20250106	172200	84335590	5880	5880	5880	5880	0
119	20250106	172100	84335590	5880	5880	5880	5880	0
120	20250106	172000	84335590	5880	5880	5880	5880	0
121	20250106	171900	84335590	5880	5880	5880	5880	0
122	20250106	171800	84335590	5880	5880	5880	5880	110
123	20250106	171700	84335590	5880	5880	5880	5880	0
124	20250106	171600	84335590	5880	5880	5880	5880	0
125	20250106	171500	84335590	5880	5880	5880	5880	0
126	20250106	171400	84335590	5880	5880	5880	5880	0
127	20250106	171300	84335590	5880	5880	5880	5880	0
128	20250106	171200	84335590	5880	5880	5880	5880	0
129	20250106	171100	84335590	5880	5880	5880	5880	0
130	20250106	171000	84335590	5880	5880	5880	5880	0
131	20250106	170900	84335590	5880	5880	5880	5880	0
132	20250106	170800	84335590	5880	5880	5880	5880	0
133	20250106	170700	84335590	5880	5880	5880	5880	0
134	20250106	170600	84335590	5880	5880	5880	5880	0
135	20250106	170500	84335590	5880	5880	5880	5880	0
136	20250106	170400	84335590	5880	5880	5880	5880	0
137	20250106	170300	84335590	5880	5880	5880	5880	0
138	20250106	170200	84335590	5880	5880	5880	5880	0
139	20250106	170100	84335590	5880	5880	5880	5880	0
140	20250106	170000	84335590	5880	5880	5880	5880	0
141	20250106	165900	84335590	5880	5880	5880	5880	0
142	20250106	165800	84335590	5880	5880	5880	5880	0
143	20250106	165700	84335590	5880	5880	5880	5880	0
144	20250106	165600	84335590	5880	5880	5880	5880	0
145	20250106	165500	84335590	5880	5880	5880	5880	0
146	20250106	165400	84335590	5880	5880	5880	5880	0
147	20250106	165300	84335590	5880	5880	5880	5880	0
148	20250106	165200	84335590	5880	5880	5880	5880	0
149	20250106	165100	84335590	5880	5880	5880	5880	0
150	20250106	165000	84335590	5880	5880	5880	5880	0
151	20250106	164900	84335590	5880	5880	5880	5880	0
152	20250106	164800	84335590	5880	5880	5880	5880	110
153	20250106	164700	84335590	5880	5880	5880	5880	0
154	20250106	164600	84335590	5880	5880	5880	5880	0
155	20250106	164500	84335590	5880	5880	5880	5880	0
156	20250106	164400	84335590	5880	5880	5880	5880	0
157	20250106	164300	84335590	5880	5880	5880	5880	0
158	20250106	164200	84335590	5880	5880	5880	5880	0
159	20250106	164100	84335590	5880	5880	5880	5880	0
160	20250106	164000	84335590	5880	5880	5880	5880	0
161	20250106	163900	84335590	5880	5880	5880	5880	0
162	20250106	163800	84335590	5880	5880	5880	5880	0
163	20250106	163700	84335590	5880	5880	5880	5880	0
164	20250106	163600	84335590	5880	5880	5880	5880	0
165	20250106	163500	84335590	5880	5880	5880	5880	0
166	20250106	163400	84335590	5880	5880	5880	5880	0
167	20250106	163300	84335590	5880	5880	5880	5880	0
168	20250106	163200	84335590	5880	5880	5880	5880	0
169	20250106	163100	84335590	5880	5880	5880	5880	0
170	20250106	163000	84335590	5880	5880	5880	5880	0
171	20250106	162900	84335590	5880	5880	5880	5880	0
172	20250106	162800	84335590	5880	5880	5880	5880	0
173	20250106	162700	84335590	5880	5880	5880	5880	0
174	20250106	162600	84335590	5880	5880	5880	5880	0
175	20250106	162500	84335590	5880	5880	5880	5880	0
176	20250106	162400	84335590	5880	5880	5880	5880	0
177	20250106	162300	84335590	5880	5880	5880	5880	0
178	20250106	162200	84335590	5880	5880	5880	5880	0
179	20250106	162100	84335590	5880	5880	5880	5880	0
180	20250106	162000	84335590	5880	5880	5880	5880	0
181	20250106	161900	84335590	5880	5880	5880	5880	0
182	20250106	161800	84335590	5880	5880	5880	5880	110
183	20250106	161700	84335590	5880	5880	5880	5880	0
184	20250106	161600	84335590	5880	5880	5880	5880	0
185	20250106	161500	84335590	5880	5880	5880	5880	0
186	20250106	161400	84335590	5880	5880	5880	5880	0
187	20250106	161300	84335590	5880	5880	5880	5880	0
188	20250106	161200	84335590	5880	5880	5880	5880	0
189	20250106	161100	84335590	5880	5880	5880	5880	0
190	20250106	161000	84335590	5880	5880	5880	5880	0
191	20250106	160900	84335590	5880	5880	5880	5880	0
192	20250106	160800	84335590	5880	5880	5880	5880	0
193	20250106	160700	84335590	5880	5880	5880	5880	0
194	20250106	160600	84335590	5880	5880	5880	5880	0
195	20250106	160500	84335590	5880	5880	5880	5880	0
196	20250106	160400	84335590	5880	5880	5880	5880	0
197	20250106	160300	84335590	5880	5880	5880	5880	0
198	20250106	160200	84335590	5880	5880	5880	5880	0
199	20250106	160100	84335590	5880	5880	5880	5880	0
200	20250106	160000	84335590	5880	5880	5880	5880	0
201	20250106	155900	84335590	5880	5880	5880	5880	0
202	20250106	155800	84335590	5880	5880	5880	5880	0
203	20250106	155700	84335590	5880	5880	5880	5880	0
204	20250106	155600	84335590	5880	5880	5880	5880	0
205	20250106	155500	84335590	5880	5880	5880	5880	0
206	20250106	155400	84335590	5880	5880	5880	5880	0
207	20250106	155300	84335590	5880	5880	5880	5880	0
208	20250106	155200	84335590	5880	5880	5880	5880	0
209	20250106	155100	84335590	5880	5880	5880	5880	0
210	20250106	155000	84335590	5880	5880	5880	5880	0
211	20250106	154900	84335590	5880	5880	5880	5880	0
212	20250106	154800	84335590	5880	5880	5880	5880	110
213	20250106	154700	84335590	5880	5880	5880	5880	0
214	20250106	154600	84335590	5880	5880	5880	5880	0
215	20250106	154500	84335590	5880	5880	5880	5880	0
216	20250106	154400	84335590	5880	5880	5880	5880	0
217	20250106	154300	84335590	5880	5880	5880	5880	0
218	20250106	154200	84335590	5880	5880	5880	5880	0
219	20250106	154100	84335590	5880	5880	5880	5880	0
220	20250106	154000	84335590	5880	5880	5880	5880	0
221	20250106	153900	84335590	5880	5880	5880	5880	0
222	20250106	153800	84335590	5880	5880	5880	5880	0
223	20250106	153700	84335590	5880	5880	5880	5880	0
224	20250106	153600	84335590	5880	5880	5880	5880	0
225	20250106	153500	84335590	5880	5880	5880	5880	0
226	20250106	153400	84335590	5880	5880	5880	5880	0
227	20250106	153300	84335590	5880	5880	5880	5880	0
228	20250106	153200	84335590	5880	5880	5880	5880	0
229	20250106	153100	84335590	5880	5880	5880	5880	0
230	20250106	153000	84335590	5880	5880	5880	5880	110
231	20250106	152900	83688790	5870	5870	5870	5870	0
232	20250106	152800	83688790	5870	5870	5870	5870	0
233	20250106	152700	83688790	5870	5870	5870	5870	0
234	20250106	152600	83688790	5870	5870	5870	5870	0
235	20250106	152500	83688790	5870	5870	5870	5870	0
236	20250106	152400	83688790	5870	5870	5870	5870	0
237	20250106	152300	83688790	5870	5870	5870	5870	0
238	20250106	152200	83688790	5870	5870	5870	5870	0
239	20250106	152100	83688790	5870	5870	5870	5870	0
240	20250106	152000	83688790	5870	5870	5870	5870	0
241	20250106	151900	83688790	5870	5870	5870	5820	3
242	20250106	151800	83671230	5820	5860	5880	5810	1956
243	20250106	151700	72267380	5880	5880	5880	5880	0
244	20250106	151600	72267380	5880	5880	5880	5880	0
245	20250106	151500	72267380	5880	5880	5880	5880	0
246	20250106	151400	72267380	5880	5880	5880	5880	1
247	20250106	151300	72261500	5860	5860	5860	5860	0
248	20250106	151200	72261500	5860	5860	5860	5860	4
249	20250106	151100	72238060	5880	5880	5880	5880	2
250	20250106	151000	72226300	5890	5890	5890	5890	0
251	20250106	150900	72226300	5890	5890	5890	5890	0
252	20250106	150800	72226300	5890	5890	5890	5890	0
253	20250106	150700	72226300	5890	5890	5890	5890	0
254	20250106	150600	72226300	5890	5890	5890	5890	0
255	20250106	150500	72226300	5890	5890	5890	5890	0
256	20250106	150400	72226300	5890	5890	5890	5890	0
257	20250106	150300	72226300	5890	5890	5890	5890	0
258	20250106	150200	72226300	5890	5860	5890	5860	222
259	20250106	150100	70925350	5890	5890	5890	5890	1
260	20250106	150000	70919460	5860	5860	5860	5860	0
261	20250106	145900	70919460	5860	5860	5860	5860	1
262	20250106	145800	70913600	5860	5860	5860	5860	12
263	20250106	145700	70843280	5890	5890	5890	5890	0
264	20250106	145600	70843280	5890	5890	5890	5890	1
265	20250106	145500	70837390	5890	5890	5890	5890	0
266	20250106	145400	70837390	5890	5890	5890	5890	0
267	20250106	145300	70837390	5890	5890	5890	5890	0
268	20250106	145200	70837390	5890	5890	5890	5890	0
269	20250106	145100	70837390	5890	5890	5890	5890	0
270	20250106	145000	70837390	5890	5890	5890	5890	0
271	20250106	144900	70837390	5890	5890	5890	5890	0
272	20250106	144800	70837390	5890	5890	5890	5890	0
273	20250106	144700	70837390	5890	5890	5890	5890	0
274	20250106	144600	70837390	5890	5890	5890	5890	0
275	20250106	144500	70837390	5890	5890	5890	5890	2
276	20250106	144400	70825610	5840	5840	5840	5840	0
277	20250106	144300	70825610	5840	5870	5870	5840	177
278	20250106	144200	69791610	5870	5870	5870	5870	79
279	20250106	144100	69327880	5890	5890	5890	5890	0
280	20250106	144000	69327880	5890	5890	5890	5890	0
281	20250106	143900	69327880	5890	5890	5890	5890	0
282	20250106	143800	69327880	5890	5890	5890	5890	0
283	20250106	143700	69327880	5890	5890	5890	5890	0
284	20250106	143600	69327880	5890	5890	5890	5890	0
285	20250106	143500	69327880	5890	5890	5890	5890	0
286	20250106	143400	69327880	5890	5890	5890	5890	92
287	20250106	143300	68786000	5890	5890	5890	5890	0
288	20250106	143200	68786000	5890	5890	5890	5890	0
289	20250106	143100	68786000	5890	5890	5890	5890	0
290	20250106	143000	68786000	5890	5890	5890	5890	0
291	20250106	142900	68786000	5890	5890	5890	5890	0
292	20250106	142800	68786000	5890	5890	5890	5890	509
293	20250106	142700	65787990	5900	5900	5900	5900	0
294	20250106	142600	65787990	5900	5900	5900	5900	0
295	20250106	142500	65787990	5900	5900	5900	5900	0
296	20250106	142400	65787990	5900	5900	5900	5900	0
297	20250106	142300	65787990	5900	5900	5900	5900	0
298	20250106	142200	65787990	5900	5900	5900	5900	0
299	20250106	142100	65787990	5900	5900	5900	5900	0
300	20250106	142000	65787990	5900	5900	5900	5900	0
301	20250106	141900	65787990	5900	5900	5900	5900	0
302	20250106	141800	65787990	5900	5900	5900	5900	0
303	20250106	141700	65787990	5900	5900	5900	5900	0
304	20250106	141600	65787990	5900	5900	5900	5900	0
305	20250106	141500	65787990	5900	5900	5900	5900	0
306	20250106	141400	65787990	5900	5900	5900	5900	0
307	20250106	141300	65787990	5900	5900	5900	5900	0
308	20250106	141200	65787990	5900	5900	5900	5900	0
309	20250106	141100	65787990	5900	5900	5900	5900	3
310	20250106	141000	65770290	5900	5900	5900	5900	1
311	20250106	140900	65764390	5900	5900	5900	5900	0
312	20250106	140800	65764390	5900	5900	5900	5900	0
313	20250106	140700	65764390	5900	5880	5900	5880	2030
314	20250106	140600	53802940	5880	5880	5880	5880	0
315	20250106	140500	53802940	5880	5880	5880	5880	0
316	20250106	140400	53802940	5880	5880	5880	5880	0
317	20250106	140300	53802940	5880	5880	5880	5880	0
318	20250106	140200	53802940	5880	5880	5880	5880	0
319	20250106	140100	53802940	5880	5880	5880	5880	0
320	20250106	140000	53802940	5880	5880	5880	5880	0
321	20250106	135900	53802940	5880	5880	5880	5880	0
322	20250106	135800	53802940	5880	5880	5880	5880	0
323	20250106	135700	53802940	5880	5880	5880	5880	0
324	20250106	135600	53802940	5880	5880	5880	5880	2
325	20250106	135500	53791180	5880	5880	5880	5880	0
326	20250106	135400	53791180	5880	5880	5880	5880	0
327	20250106	135300	53791180	5880	5880	5880	5880	7
328	20250106	135200	53750020	5880	5880	5880	5880	0
329	20250106	135100	53750020	5880	5880	5880	5880	0
330	20250106	135000	53750020	5880	5880	5880	5880	300
331	20250106	134900	51986020	5890	5890	5890	5890	0
332	20250106	134800	51986020	5890	5890	5890	5890	0
333	20250106	134700	51986020	5890	5890	5890	5890	0
334	20250106	134600	51986020	5890	5890	5890	5890	0
335	20250106	134500	51986020	5890	5890	5890	5890	0
336	20250106	134400	51986020	5890	5890	5890	5890	0
337	20250106	134300	51986020	5890	5890	5890	5890	0
338	20250106	134200	51986020	5890	5890	5890	5890	0
339	20250106	134100	51986020	5890	5880	5890	5880	500
340	20250106	134000	49042750	5880	5880	5880	5880	0
341	20250106	133900	49042750	5880	5880	5880	5880	0
342	20250106	133800	49042750	5880	5870	5880	5870	170
343	20250106	133700	48043250	5870	5870	5870	5870	261
344	20250106	133600	46511180	5870	5870	5870	5870	0
345	20250106	133500	46511180	5870	5850	5870	5850	680
346	20250106	133400	42521600	5850	5850	5850	5850	170
347	20250106	133300	41527100	5830	5830	5830	5830	0
348	20250106	133200	41527100	5830	5840	5840	5830	245
349	20250106	133100	40098730	5850	5850	5850	5850	0
350	20250106	133000	40098730	5850	5850	5850	5850	0
351	20250106	132900	40098730	5850	5850	5850	5850	0
352	20250106	132800	40098730	5850	5850	5850	5850	0
353	20250106	132700	40098730	5850	5850	5850	5850	0
354	20250106	132600	40098730	5850	5850	5850	5850	0
355	20250106	132500	40098730	5850	5850	5850	5850	0
356	20250106	132400	40098730	5850	5850	5850	5850	0
357	20250106	132300	40098730	5850	5850	5850	5850	0
358	20250106	132200	40098730	5850	5850	5850	5850	0
359	20250106	132100	40098730	5850	5850	5850	5850	0
360	20250106	132000	40098730	5850	5850	5850	5850	0
361	20250106	131900	40098730	5850	5850	5850	5850	10
362	20250106	131800	40040230	5850	5850	5850	5850	0
363	20250106	131700	40040230	5850	5850	5850	5850	0
364	20250106	131600	40040230	5850	5850	5850	5850	0
365	20250106	131500	40040230	5850	5850	5850	5850	0
366	20250106	131400	40040230	5850	5850	5850	5850	0
367	20250106	131300	40040230	5850	5850	5850	5850	0
368	20250106	131200	40040230	5850	5850	5850	5850	0
369	20250106	131100	40040230	5850	5850	5850	5850	0
370	20250106	131000	40040230	5850	5850	5850	5850	0
371	20250106	130900	40040230	5850	5850	5850	5850	0
372	20250106	130800	40040230	5850	5850	5850	5850	0
373	20250106	130700	40040230	5850	5850	5850	5850	0
374	20250106	130600	40040230	5850	5850	5850	5850	0
375	20250106	130500	40040230	5850	5850	5850	5850	1
376	20250106	130400	40034380	5840	5840	5840	5840	0
377	20250106	130300	40034380	5840	5840	5840	5840	1
378	20250106	130200	40028540	5830	5830	5830	5830	0
379	20250106	130100	40028540	5830	5830	5830	5830	0
380	20250106	130000	40028540	5830	5830	5830	5830	0
381	20250106	125900	40028540	5830	5830	5830	5830	0
382	20250106	125800	40028540	5830	5830	5830	5830	0
383	20250106	125700	40028540	5830	5830	5830	5830	0
384	20250106	125600	40028540	5830	5830	5830	5830	0
385	20250106	125500	40028540	5830	5830	5830	5830	840
386	20250106	125400	35131340	5830	5830	5830	5830	0
387	20250106	125300	35131340	5830	5830	5830	5830	0
388	20250106	125200	35131340	5830	5830	5830	5830	0
389	20250106	125100	35131340	5830	5830	5830	5830	13
390	20250106	125000	35055550	5820	5820	5820	5820	0
391	20250106	124900	35055550	5820	5820	5820	5820	0
392	20250106	124800	35055550	5820	5820	5820	5820	0
393	20250106	124700	35055550	5820	5820	5820	5820	0
394	20250106	124600	35055550	5820	5820	5820	5820	0
395	20250106	124500	35055550	5820	5820	5820	5820	0
396	20250106	124400	35055550	5820	5820	5820	5820	0
397	20250106	124300	35055550	5820	5820	5820	5820	0
398	20250106	124200	35055550	5820	5820	5820	5820	0
399	20250106	124100	35055550	5820	5820	5820	5820	0
400	20250106	124000	35055550	5820	5820	5820	5820	1
401	20250106	123900	35049730	5820	5820	5820	5820	0
402	20250106	123800	35049730	5820	5820	5820	5820	0
403	20250106	123700	35049730	5820	5820	5820	5820	0
404	20250106	123600	35049730	5820	5820	5820	5820	0
405	20250106	123500	35049730	5820	5820	5820	5820	0
406	20250106	123400	35049730	5820	5820	5820	5820	0
407	20250106	123300	35049730	5820	5820	5820	5820	0
408	20250106	123200	35049730	5820	5820	5820	5820	0
409	20250106	123100	35049730	5820	5820	5820	5820	0
410	20250106	123000	35049730	5820	5830	5830	5820	927
411	20250106	122900	29653980	5830	5850	5850	5830	25
412	20250106	122800	29507770	5870	5870	5870	5870	0
413	20250106	122700	29507770	5870	5870	5870	5870	0
414	20250106	122600	29507770	5870	5870	5870	5870	0
415	20250106	122500	29507770	5870	5870	5870	5870	0
416	20250106	122400	29507770	5870	5870	5870	5870	0
417	20250106	122300	29507770	5870	5870	5870	5870	0
418	20250106	122200	29507770	5870	5870	5870	5870	0
419	20250106	122100	29507770	5870	5870	5870	5870	0
420	20250106	122000	29507770	5870	5870	5870	5870	0
421	20250106	121900	29507770	5870	5870	5870	5870	0
422	20250106	121800	29507770	5870	5870	5870	5870	0
423	20250106	121700	29507770	5870	5870	5870	5870	0
424	20250106	121600	29507770	5870	5870	5870	5870	0
425	20250106	121500	29507770	5870	5870	5870	5870	0
426	20250106	121400	29507770	5870	5870	5870	5870	0
427	20250106	121300	29507770	5870	5870	5870	5870	0
428	20250106	121200	29507770	5870	5870	5870	5870	0
429	20250106	121100	29507770	5870	5870	5870	5870	0
430	20250106	121000	29507770	5870	5870	5870	5870	0
431	20250106	120900	29507770	5870	5870	5870	5870	0
432	20250106	120800	29507770	5870	5870	5870	5870	0
433	20250106	120700	29507770	5870	5870	5870	5870	0
434	20250106	120600	29507770	5870	5870	5870	5870	0
435	20250106	120500	29507770	5870	5870	5870	5870	0
436	20250106	120400	29507770	5870	5870	5870	5870	0
437	20250106	120300	29507770	5870	5870	5870	5870	0
438	20250106	120200	29507770	5870	5870	5870	5870	0
439	20250106	120100	29507770	5870	5870	5870	5870	0
440	20250106	120000	29507770	5870	5870	5870	5870	0
441	20250106	115900	29507770	5870	5870	5870	5870	0
442	20250106	115800	29507770	5870	5870	5870	5870	0
443	20250106	115700	29507770	5870	5870	5870	5870	0
444	20250106	115600	29507770	5870	5870	5870	5870	0
445	20250106	115500	29507770	5870	5870	5870	5870	0
446	20250106	115400	29507770	5870	5870	5870	5870	0
447	20250106	115300	29507770	5870	5870	5870	5870	0
448	20250106	115200	29507770	5870	5870	5870	5870	0
449	20250106	115100	29507770	5870	5870	5870	5870	0
450	20250106	115000	29507770	5870	5870	5870	5870	0
451	20250106	114900	29507770	5870	5870	5870	5870	0
452	20250106	114800	29507770	5870	5870	5870	5870	0
453	20250106	114700	29507770	5870	5870	5870	5870	0
454	20250106	114600	29507770	5870	5870	5870	5870	0
455	20250106	114500	29507770	5870	5870	5870	5870	0
456	20250106	114400	29507770	5870	5870	5870	5870	1
457	20250106	114300	29501900	5860	5860	5860	5860	53
458	20250106	114200	29191320	5850	5840	5850	5840	957
459	20250106	114100	23596330	5840	5840	5840	5840	0
460	20250106	114000	23596330	5840	5830	5840	5830	163
461	20250106	113900	22646030	5830	5830	5830	5830	0
462	20250106	113800	22646030	5830	5830	5830	5830	0
463	20250106	113700	22646030	5830	5830	5830	5830	0
464	20250106	113600	22646030	5830	5830	5830	5830	0
465	20250106	113500	22646030	5830	5830	5830	5830	1
466	20250106	113400	22640200	5820	5830	5830	5820	111
467	20250106	113300	21993180	5840	5840	5840	5840	0
468	20250106	113200	21993180	5840	5840	5840	5840	0
469	20250106	113100	21993180	5840	5840	5840	5840	0
470	20250106	113000	21993180	5840	5840	5840	5840	0
471	20250106	112900	21993180	5840	5840	5840	5840	0
472	20250106	112800	21993180	5840	5840	5840	5840	0
473	20250106	112700	21993180	5840	5840	5840	5840	0
474	20250106	112600	21993180	5840	5840	5840	5840	0
475	20250106	112500	21993180	5840	5840	5840	5840	1
476	20250106	112400	21987340	5820	5820	5820	5820	0
477	20250106	112300	21987340	5820	5820	5820	5820	0
478	20250106	112200	21987340	5820	5820	5820	5820	0
479	20250106	112100	21987340	5820	5820	5820	5820	0
480	20250106	112000	21987340	5820	5820	5820	5820	3
481	20250106	111900	21969880	5820	5820	5820	5820	0
482	20250106	111800	21969880	5820	5820	5820	5820	180
483	20250106	111700	20922280	5850	5850	5850	5850	0
484	20250106	111600	20922280	5850	5850	5850	5850	0
485	20250106	111500	20922280	5850	5850	5850	5850	0
486	20250106	111400	20922280	5850	5850	5850	5850	0
487	20250106	111300	20922280	5850	5850	5850	5850	0
488	20250106	111200	20922280	5850	5850	5850	5850	0
489	20250106	111100	20922280	5850	5850	5850	5850	0
490	20250106	111000	20922280	5850	5840	5850	5840	11
491	20250106	110900	20858030	5820	5820	5820	5820	119
492	20250106	110800	20165450	5850	5850	5850	5850	0
493	20250106	110700	20165450	5850	5850	5850	5850	0
494	20250106	110600	20165450	5850	5850	5850	5850	0
495	20250106	110500	20165450	5850	5850	5850	5850	0
496	20250106	110400	20165450	5850	5850	5850	5850	0
497	20250106	110300	20165450	5850	5850	5850	5850	0
498	20250106	110200	20165450	5850	5850	5850	5850	0
499	20250106	110100	20165450	5850	5850	5850	5850	10
500	20250106	110000	20106950	5850	5850	5850	5850	0
501	20250106	105900	20106950	5850	5850	5850	5850	0
502	20250106	105800	20106950	5850	5850	5850	5850	1
503	20250106	105700	20101100	5840	5840	5840	5840	0
504	20250106	105600	20101100	5840	5840	5840	5840	1
505	20250106	105500	20095260	5830	5830	5830	5830	42
506	20250106	105400	19850400	5830	5830	5830	5830	50
507	20250106	105300	19558900	5830	5830	5830	5830	0
508	20250106	105200	19558900	5830	5840	5850	5830	112
509	20250106	105100	18904180	5840	5840	5840	5840	50
510	20250106	105000	18612180	5840	5840	5840	5840	85
511	20250106	104900	18115780	5840	5840	5840	5840	0
512	20250106	104800	18115780	5840	5840	5840	5840	0
513	20250106	104700	18115780	5840	5830	5840	5830	116
514	20250106	104600	17439430	5830	5830	5830	5830	0
515	20250106	104500	17439430	5830	5830	5830	5830	0
516	20250106	104400	17439430	5830	5820	5830	5820	128
517	20250106	104300	16694220	5820	5820	5820	5820	0
518	20250106	104200	16694220	5820	5810	5820	5810	68
519	20250106	104100	16299040	5800	5800	5800	5800	0
520	20250106	104000	16299040	5800	5800	5800	5800	7
521	20250106	103900	16258440	5810	5810	5810	5810	0
522	20250106	103800	16258440	5810	5810	5810	5810	0
523	20250106	103700	16258440	5810	5810	5810	5810	1
524	20250106	103600	16252630	5810	5810	5810	5810	59
525	20250106	103500	15909840	5810	5810	5810	5810	8
526	20250106	103400	15863360	5810	5810	5810	5810	0
527	20250106	103300	15863360	5810	5810	5810	5810	0
528	20250106	103200	15863360	5810	5810	5810	5810	0
529	20250106	103100	15863360	5810	5810	5810	5810	0
530	20250106	103000	15863360	5810	5810	5810	5810	0
531	20250106	102900	15863360	5810	5810	5810	5810	0
532	20250106	102800	15863360	5810	5810	5810	5810	0
533	20250106	102700	15863360	5810	5810	5810	5810	0
534	20250106	102600	15863360	5810	5810	5810	5810	0
535	20250106	102500	15863360	5810	5810	5810	5810	0
536	20250106	102400	15863360	5810	5810	5810	5810	0
537	20250106	102300	15863360	5810	5810	5810	5810	0
538	20250106	102200	15863360	5810	5810	5810	5810	0
539	20250106	102100	15863360	5810	5810	5810	5810	0
540	20250106	102000	15863360	5810	5810	5810	5810	0
541	20250106	101900	15863360	5810	5810	5810	5810	0
542	20250106	101800	15863360	5810	5810	5810	5810	60
543	20250106	101700	15514760	5810	5800	5810	5800	58
544	20250106	101600	15177880	5810	5810	5810	5810	0
545	20250106	101500	15177880	5810	5810	5810	5810	0
546	20250106	101400	15177880	5810	5810	5810	5810	16
547	20250106	101300	15084920	5810	5810	5810	5810	0
548	20250106	101200	15084920	5810	5810	5810	5810	1
549	20250106	101100	15079110	5810	5790	5810	5790	130
550	20250106	101000	14325850	5810	5810	5810	5810	0
551	20250106	100900	14325850	5810	5810	5810	5810	0
552	20250106	100800	14325850	5810	5810	5810	5810	32
553	20250106	100700	14139930	5810	5810	5810	5810	0
554	20250106	100600	14139930	5810	5810	5810	5810	37
555	20250106	100500	13924960	5800	5780	5800	5780	1101
556	20250106	100400	7555650	5780	5780	5780	5780	0
557	20250106	100300	7555650	5780	5780	5780	5780	0
558	20250106	100200	7555650	5780	5780	5780	5780	10
559	20250106	100100	7497850	5780	5780	5780	5780	0
560	20250106	100000	7497850	5780	5780	5780	5780	0
561	20250106	095900	7497850	5780	5780	5780	5780	0
562	20250106	095800	7497850	5780	5780	5780	5780	0
563	20250106	095700	7497850	5780	5780	5780	5780	0
564	20250106	095600	7497850	5780	5780	5780	5780	0
565	20250106	095500	7497850	5780	5780	5780	5780	0
566	20250106	095400	7497850	5780	5780	5780	5780	0
567	20250106	095300	7497850	5780	5780	5780	5780	0
568	20250106	095200	7497850	5780	5780	5780	5780	100
569	20250106	095100	6919850	5780	5780	5780	5780	48
570	20250106	095000	6642410	5780	5780	5780	5780	0
571	20250106	094900	6642410	5780	5780	5780	5780	11
572	20250106	094800	6578830	5780	5780	5780	5780	2
573	20250106	094700	6567270	5780	5780	5780	5780	0
574	20250106	094600	6567270	5780	5780	5780	5780	20
575	20250106	094500	6451670	5780	5780	5780	5780	0
576	20250106	094400	6451670	5780	5790	5800	5780	459
577	20250106	094300	3798310	5780	5780	5780	5780	0
578	20250106	094200	3798310	5780	5780	5780	5780	0
579	20250106	094100	3798310	5780	5780	5780	5780	573
580	20250106	094000	486370	5760	5770	5770	5760	13
581	20250106	093900	411390	5780	5780	5780	5780	0
582	20250106	093800	411390	5780	5780	5780	5780	15
583	20250106	093700	324690	5780	5780	5780	5780	0
584	20250106	093600	324690	5780	5780	5780	5780	0
585	20250106	093500	324690	5780	5780	5780	5780	0
586	20250106	093400	324690	5780	5780	5780	5780	0
587	20250106	093300	324690	5780	5780	5780	5780	0
588	20250106	093200	324690	5780	5780	5780	5780	0
589	20250106	093100	324690	5780	5780	5780	5780	0
590	20250106	093000	324690	5780	5780	5780	5780	0
591	20250106	092900	324690	5780	5780	5780	5780	0
592	20250106	092800	324690	5780	5780	5780	5780	2
593	20250106	092700	313130	5800	5800	5800	5800	0
594	20250106	092600	313130	5800	5800	5800	5800	0
595	20250106	092500	313130	5800	5800	5800	5800	0
596	20250106	092400	313130	5800	5800	5800	5800	1
597	20250106	092300	307330	5780	5780	5780	5780	0
598	20250106	092200	307330	5780	5790	5790	5780	5
599	20250106	092100	278400	5780	5780	5780	5780	0
600	20250106	092000	278400	5780	5780	5780	5780	0
601	20250106	091900	278400	5780	5780	5780	5780	8
602	20250106	091800	232160	5790	5790	5790	5790	0
603	20250106	091700	232160	5790	5790	5790	5790	0
604	20250106	091600	232160	5790	5790	5790	5790	0
605	20250106	091500	232160	5790	5790	5790	5790	2
606	20250106	091400	220580	5790	5790	5790	5790	1
607	20250106	091300	214790	5800	5800	5800	5800	0
608	20250106	091200	214790	5800	5800	5800	5800	11
609	20250106	091100	150990	5780	5780	5780	5780	0
610	20250106	091000	150990	5780	5780	5780	5780	0
611	20250106	090900	150990	5780	5780	5780	5780	0
612	20250106	090800	150990	5780	5780	5780	5780	0
613	20250106	090700	150990	5780	5780	5780	5780	0
614	20250106	090600	150990	5780	5780	5780	5780	0
615	20250106	090500	150990	5780	5780	5780	5780	2
616	20250106	090400	139430	5800	5800	5800	5800	1
617	20250106	090300	133630	5810	5810	5810	5810	0
618	20250106	090200	133630	5810	5810	5810	5810	0
619	20250106	090100	133630	5810	5810	5810	5810	0
620	20250106	090000	133630	5810	5810	5810	5810	23