KissMeData/005680/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184600	104692700	9730	9730	9730	9730	596
3	20250114	184500	104692700	9730	9730	9730	9730	0
4	20250114	184400	104692700	9730	9730	9730	9730	0
5	20250114	184300	104692700	9730	9730	9730	9730	0
6	20250114	184200	104692700	9730	9730	9730	9730	0
7	20250114	184100	104692700	9730	9730	9730	9730	0
8	20250114	184000	104692700	9730	9730	9730	9730	0
9	20250114	183900	104692700	9730	9730	9730	9730	0
10	20250114	183800	104692700	9730	9730	9730	9730	0
11	20250114	183700	104692700	9730	9730	9730	9730	0
12	20250114	183600	104692700	9730	9730	9730	9730	0
13	20250114	183500	104692700	9730	9730	9730	9730	0
14	20250114	183400	104692700	9730	9730	9730	9730	0
15	20250114	183300	104692700	9730	9730	9730	9730	0
16	20250114	183200	104692700	9730	9730	9730	9730	0
17	20250114	183100	104692700	9730	9730	9730	9730	0
18	20250114	183000	104692700	9730	9730	9730	9730	0
19	20250114	182900	104692700	9730	9730	9730	9730	0
20	20250114	182800	104692700	9730	9730	9730	9730	0
21	20250114	182700	104692700	9730	9730	9730	9730	0
22	20250114	182600	104692700	9730	9730	9730	9730	0
23	20250114	182500	104692700	9730	9730	9730	9730	0
24	20250114	182400	104692700	9730	9730	9730	9730	0
25	20250114	182300	104692700	9730	9730	9730	9730	0
26	20250114	182200	104692700	9730	9730	9730	9730	0
27	20250114	182100	104692700	9730	9730	9730	9730	0
28	20250114	182000	104692700	9730	9730	9730	9730	0
29	20250114	181900	104692700	9730	9730	9730	9730	0
30	20250114	181800	104692700	9730	9730	9730	9730	0
31	20250114	181700	104692700	9730	9730	9730	9730	0
32	20250114	181600	104692700	9730	9730	9730	9730	596
33	20250114	181500	104692700	9730	9730	9730	9730	0
34	20250114	181400	104692700	9730	9730	9730	9730	0
35	20250114	181300	104692700	9730	9730	9730	9730	0
36	20250114	181200	104692700	9730	9730	9730	9730	0
37	20250114	181100	104692700	9730	9730	9730	9730	0
38	20250114	181000	104692700	9730	9730	9730	9730	0
39	20250114	180900	104692700	9730	9730	9730	9730	0
40	20250114	180800	104692700	9730	9730	9730	9730	0
41	20250114	180700	104692700	9730	9730	9730	9730	0
42	20250114	180600	104692700	9730	9730	9730	9730	0
43	20250114	180500	104692700	9730	9730	9730	9730	0
44	20250114	180400	104692700	9730	9730	9730	9730	0
45	20250114	180300	104692700	9730	9730	9730	9730	0
46	20250114	180200	104692700	9730	9730	9730	9730	0
47	20250114	180100	104692700	9730	9730	9730	9730	0
48	20250114	180000	104692700	9730	9730	9730	9730	0
49	20250114	175900	104692700	9730	9730	9730	9730	0
50	20250114	175800	104692700	9730	9730	9730	9730	0
51	20250114	175700	104692700	9730	9730	9730	9730	0
52	20250114	175600	104692700	9730	9730	9730	9730	0
53	20250114	175500	104692700	9730	9730	9730	9730	0
54	20250114	175400	104692700	9730	9730	9730	9730	0
55	20250114	175300	104692700	9730	9730	9730	9730	0
56	20250114	175200	104692700	9730	9730	9730	9730	0
57	20250114	175100	104692700	9730	9730	9730	9730	0
58	20250114	175000	104692700	9730	9730	9730	9730	0
59	20250114	174900	104692700	9730	9730	9730	9730	0
60	20250114	174800	104692700	9730	9730	9730	9730	0
61	20250114	174700	104692700	9730	9730	9730	9730	0
62	20250114	174600	104692700	9730	9730	9730	9730	596
63	20250114	174500	104692700	9730	9730	9730	9730	0
64	20250114	174400	104692700	9730	9730	9730	9730	0
65	20250114	174300	104692700	9730	9730	9730	9730	0
66	20250114	174200	104692700	9730	9730	9730	9730	0
67	20250114	174100	104692700	9730	9730	9730	9730	0
68	20250114	174000	104692700	9730	9730	9730	9730	0
69	20250114	173900	104692700	9730	9730	9730	9730	0
70	20250114	173800	104692700	9730	9730	9730	9730	0
71	20250114	173700	104692700	9730	9730	9730	9730	0
72	20250114	173600	104692700	9730	9730	9730	9730	0
73	20250114	173500	104692700	9730	9730	9730	9730	0
74	20250114	173400	104692700	9730	9730	9730	9730	0
75	20250114	173300	104692700	9730	9730	9730	9730	0
76	20250114	173200	104692700	9730	9730	9730	9730	0
77	20250114	173100	104692700	9730	9730	9730	9730	0
78	20250114	173000	104692700	9730	9730	9730	9730	0
79	20250114	172900	104692700	9730	9730	9730	9730	0
80	20250114	172800	104692700	9730	9730	9730	9730	0
81	20250114	172700	104692700	9730	9730	9730	9730	0
82	20250114	172600	104692700	9730	9730	9730	9730	0
83	20250114	172500	104692700	9730	9730	9730	9730	0
84	20250114	172400	104692700	9730	9730	9730	9730	0
85	20250114	172300	104692700	9730	9730	9730	9730	0
86	20250114	172200	104692700	9730	9730	9730	9730	0
87	20250114	172100	104692700	9730	9730	9730	9730	0
88	20250114	172000	104692700	9730	9730	9730	9730	0
89	20250114	171900	104692700	9730	9730	9730	9730	0
90	20250114	171800	104692700	9730	9730	9730	9730	0
91	20250114	171700	104692700	9730	9730	9730	9730	0
92	20250114	171600	104692700	9730	9730	9730	9730	596
93	20250114	171500	104692700	9730	9730	9730	9730	0
94	20250114	171400	104692700	9730	9730	9730	9730	0
95	20250114	171300	104692700	9730	9730	9730	9730	0
96	20250114	171200	104692700	9730	9730	9730	9730	0
97	20250114	171100	104692700	9730	9730	9730	9730	0
98	20250114	171000	104692700	9730	9730	9730	9730	0
99	20250114	170900	104692700	9730	9730	9730	9730	0
100	20250114	170800	104692700	9730	9730	9730	9730	0
101	20250114	170700	104692700	9730	9730	9730	9730	0
102	20250114	170600	104692700	9730	9730	9730	9730	0
103	20250114	170500	104692700	9730	9730	9730	9730	0
104	20250114	170400	104692700	9730	9730	9730	9730	0
105	20250114	170300	104692700	9730	9730	9730	9730	0
106	20250114	170200	104692700	9730	9730	9730	9730	0
107	20250114	170100	104692700	9730	9730	9730	9730	0
108	20250114	170000	104692700	9730	9730	9730	9730	0
109	20250114	165900	104692700	9730	9730	9730	9730	0
110	20250114	165800	104692700	9730	9730	9730	9730	0
111	20250114	165700	104692700	9730	9730	9730	9730	0
112	20250114	165600	104692700	9730	9730	9730	9730	0
113	20250114	165500	104692700	9730	9730	9730	9730	0
114	20250114	165400	104692700	9730	9730	9730	9730	0
115	20250114	165300	104692700	9730	9730	9730	9730	0
116	20250114	165200	104692700	9730	9730	9730	9730	0
117	20250114	165100	104692700	9730	9730	9730	9730	0
118	20250114	165000	104692700	9730	9730	9730	9730	0
119	20250114	164900	104692700	9730	9730	9730	9730	0
120	20250114	164800	104692700	9730	9730	9730	9730	0
121	20250114	164700	104692700	9730	9730	9730	9730	0
122	20250114	164600	104692700	9730	9730	9730	9730	596
123	20250114	164500	104692700	9730	9730	9730	9730	0
124	20250114	164400	104692700	9730	9730	9730	9730	0
125	20250114	164300	104692700	9730	9730	9730	9730	0
126	20250114	164200	104692700	9730	9730	9730	9730	0
127	20250114	164100	104692700	9730	9730	9730	9730	0
128	20250114	164000	104692700	9730	9730	9730	9730	0
129	20250114	163900	104692700	9730	9730	9730	9730	0
130	20250114	163800	104692700	9730	9730	9730	9730	0
131	20250114	163700	104692700	9730	9730	9730	9730	0
132	20250114	163600	104692700	9730	9730	9730	9730	0
133	20250114	163500	104692700	9730	9730	9730	9730	0
134	20250114	163400	104692700	9730	9730	9730	9730	0
135	20250114	163300	104692700	9730	9730	9730	9730	0
136	20250114	163200	104692700	9730	9730	9730	9730	0
137	20250114	163100	104692700	9730	9730	9730	9730	0
138	20250114	163000	104692700	9730	9730	9730	9730	0
139	20250114	162900	104692700	9730	9730	9730	9730	0
140	20250114	162800	104692700	9730	9730	9730	9730	0
141	20250114	162700	104692700	9730	9730	9730	9730	0
142	20250114	162600	104692700	9730	9730	9730	9730	0
143	20250114	162500	104692700	9730	9730	9730	9730	0
144	20250114	162400	104692700	9730	9730	9730	9730	0
145	20250114	162300	104692700	9730	9730	9730	9730	0
146	20250114	162200	104692700	9730	9730	9730	9730	0
147	20250114	162100	104692700	9730	9730	9730	9730	0
148	20250114	162000	104692700	9730	9730	9730	9730	0
149	20250114	161900	104692700	9730	9730	9730	9730	0
150	20250114	161800	104692700	9730	9730	9730	9730	0
151	20250114	161700	104692700	9730	9730	9730	9730	0
152	20250114	161600	104692700	9730	9730	9730	9730	596
153	20250114	161500	104692700	9730	9730	9730	9730	0
154	20250114	161400	104692700	9730	9730	9730	9730	0
155	20250114	161300	104692700	9730	9730	9730	9730	0
156	20250114	161200	104692700	9730	9730	9730	9730	0
157	20250114	161100	104692700	9730	9730	9730	9730	0
158	20250114	161000	104692700	9730	9730	9730	9730	0
159	20250114	160900	104692700	9730	9730	9730	9730	0
160	20250114	160800	104692700	9730	9730	9730	9730	0
161	20250114	160700	104692700	9730	9730	9730	9730	0
162	20250114	160600	104692700	9730	9730	9730	9730	0
163	20250114	160500	104692700	9730	9730	9730	9730	0
164	20250114	160400	104692700	9730	9730	9730	9730	0
165	20250114	160300	104692700	9730	9730	9730	9730	0
166	20250114	160200	104692700	9730	9730	9730	9730	0
167	20250114	160100	104692700	9730	9730	9730	9730	0
168	20250114	160000	104692700	9730	9730	9730	9730	0
169	20250114	155900	104692700	9730	9730	9730	9730	0
170	20250114	155800	104692700	9730	9730	9730	9730	0
171	20250114	155700	104692700	9730	9730	9730	9730	0
172	20250114	155600	104692700	9730	9730	9730	9730	0
173	20250114	155500	104692700	9730	9730	9730	9730	0
174	20250114	155400	104692700	9730	9730	9730	9730	0
175	20250114	155300	104692700	9730	9730	9730	9730	0
176	20250114	155200	104692700	9730	9730	9730	9730	0
177	20250114	155100	104692700	9730	9730	9730	9730	0
178	20250114	155000	104692700	9730	9730	9730	9730	0
179	20250114	154900	104692700	9730	9730	9730	9730	0
180	20250114	154800	104692700	9730	9730	9730	9730	0
181	20250114	154700	104692700	9730	9730	9730	9730	0
182	20250114	154600	104692700	9730	9730	9730	9730	596
183	20250114	154500	104692700	9730	9730	9730	9730	0
184	20250114	154400	104692700	9730	9730	9730	9730	0
185	20250114	154300	104692700	9730	9730	9730	9730	0
186	20250114	154200	104692700	9730	9730	9730	9730	0
187	20250114	154100	104692700	9730	9730	9730	9730	0
188	20250114	154000	104692700	9730	9730	9730	9730	0
189	20250114	153900	104692700	9730	9730	9730	9730	0
190	20250114	153800	104692700	9730	9730	9730	9730	0
191	20250114	153700	104692700	9730	9730	9730	9730	0
192	20250114	153600	104692700	9730	9730	9730	9730	0
193	20250114	153500	104692700	9730	9730	9730	9730	0
194	20250114	153400	104692700	9730	9730	9730	9730	0
195	20250114	153300	104692700	9730	9730	9730	9730	0
196	20250114	153200	104692700	9730	9730	9730	9730	0
197	20250114	153100	104692700	9730	9730	9730	9730	0
198	20250114	153000	104692700	9730	9730	9730	9730	596
199	20250114	152900	98893620	9810	9810	9810	9810	0
200	20250114	152800	98893620	9810	9810	9810	9810	0
201	20250114	152700	98893620	9810	9810	9810	9810	0
202	20250114	152600	98893620	9810	9810	9810	9810	0
203	20250114	152500	98893620	9810	9810	9810	9810	0
204	20250114	152400	98893620	9810	9810	9810	9810	0
205	20250114	152300	98893620	9810	9810	9810	9810	0
206	20250114	152200	98893620	9810	9810	9810	9810	0
207	20250114	152100	98893620	9810	9810	9810	9810	0
208	20250114	152000	98893620	9810	9810	9810	9810	0
209	20250114	151900	98893620	9810	9810	9810	9810	0
210	20250114	151800	98893620	9810	9810	9810	9810	0
211	20250114	151700	98893620	9810	9820	9820	9750	11
212	20250114	151600	98786240	9800	9800	9800	9800	0
213	20250114	151500	98786240	9800	9800	9800	9800	25
214	20250114	151400	98541240	9800	9800	9800	9800	0
215	20250114	151300	98541240	9800	9800	9800	9800	0
216	20250114	151200	98541240	9800	9800	9800	9800	0
217	20250114	151100	98541240	9800	9780	9800	9780	400
218	20250114	151000	94624900	9780	9780	9780	9780	0
219	20250114	150900	94624900	9780	9780	9780	9780	0
220	20250114	150800	94624900	9780	9780	9780	9780	0
221	20250114	150700	94624900	9780	9780	9780	9780	0
222	20250114	150600	94624900	9780	9780	9780	9780	0
223	20250114	150500	94624900	9780	9780	9780	9780	0
224	20250114	150400	94624900	9780	9780	9780	9780	0
225	20250114	150300	94624900	9780	9780	9780	9780	0
226	20250114	150200	94624900	9780	9780	9780	9780	0
227	20250114	150100	94624900	9780	9780	9780	9780	0
228	20250114	150000	94624900	9780	9780	9780	9780	0
229	20250114	145900	94624900	9780	9780	9780	9780	0
230	20250114	145800	94624900	9780	9780	9780	9780	0
231	20250114	145700	94624900	9780	9780	9780	9780	0
232	20250114	145600	94624900	9780	9780	9780	9780	0
233	20250114	145500	94624900	9780	9780	9780	9780	0
234	20250114	145400	94624900	9780	9780	9780	9780	0
235	20250114	145300	94624900	9780	9780	9780	9780	0
236	20250114	145200	94624900	9780	9780	9780	9780	0
237	20250114	145100	94624900	9780	9780	9780	9780	0
238	20250114	145000	94624900	9780	9780	9780	9780	9
239	20250114	144900	94536880	9780	9780	9780	9780	0
240	20250114	144800	94536880	9780	9780	9780	9780	0
241	20250114	144700	94536880	9780	9780	9780	9780	1
242	20250114	144600	94527100	9760	9760	9760	9760	0
243	20250114	144500	94527100	9760	9760	9760	9760	4
244	20250114	144400	94488060	9760	9760	9760	9760	0
245	20250114	144300	94488060	9760	9760	9760	9760	0
246	20250114	144200	94488060	9760	9760	9760	9760	0
247	20250114	144100	94488060	9760	9760	9760	9760	0
248	20250114	144000	94488060	9760	9760	9760	9760	0
249	20250114	143900	94488060	9760	9760	9760	9760	0
250	20250114	143800	94488060	9760	9760	9760	9760	0
251	20250114	143700	94488060	9760	9760	9760	9760	0
252	20250114	143600	94488060	9760	9760	9760	9760	0
253	20250114	143500	94488060	9760	9760	9760	9760	0
254	20250114	143400	94488060	9760	9760	9760	9760	0
255	20250114	143300	94488060	9760	9760	9760	9760	0
256	20250114	143200	94488060	9760	9750	9760	9750	1833
257	20250114	143100	76598810	9750	9750	9750	9750	0
258	20250114	143000	76598810	9750	9750	9750	9750	0
259	20250114	142900	76598810	9750	9750	9750	9750	0
260	20250114	142800	76598810	9750	9750	9750	9750	10
261	20250114	142700	76501310	9760	9760	9760	9760	0
262	20250114	142600	76501310	9760	9760	9760	9760	0
263	20250114	142500	76501310	9760	9760	9760	9760	0
264	20250114	142400	76501310	9760	9760	9760	9760	0
265	20250114	142300	76501310	9760	9760	9760	9760	0
266	20250114	142200	76501310	9760	9760	9760	9760	0
267	20250114	142100	76501310	9760	9760	9760	9760	0
268	20250114	142000	76501310	9760	9760	9760	9760	0
269	20250114	141900	76501310	9760	9760	9760	9760	0
270	20250114	141800	76501310	9760	9760	9760	9760	0
271	20250114	141700	76501310	9760	9760	9760	9760	0
272	20250114	141600	76501310	9760	9760	9760	9760	0
273	20250114	141500	76501310	9760	9760	9760	9760	0
274	20250114	141400	76501310	9760	9760	9760	9760	0
275	20250114	141300	76501310	9760	9760	9760	9760	0
276	20250114	141200	76501310	9760	9710	9760	9710	500
277	20250114	141100	71627080	9690	9690	9690	9690	1
278	20250114	141000	71617390	9710	9710	9710	9710	0
279	20250114	140900	71617390	9710	9710	9710	9710	0
280	20250114	140800	71617390	9710	9710	9710	9710	6
281	20250114	140700	71559130	9710	9710	9710	9710	0
282	20250114	140600	71559130	9710	9710	9710	9710	3
283	20250114	140500	71530000	9730	9730	9730	9730	0
284	20250114	140400	71530000	9730	9730	9730	9730	0
285	20250114	140300	71530000	9730	9730	9730	9730	0
286	20250114	140200	71530000	9730	9730	9730	9730	0
287	20250114	140100	71530000	9730	9730	9730	9730	0
288	20250114	140000	71530000	9730	9730	9730	9730	0
289	20250114	135900	71530000	9730	9730	9730	9730	0
290	20250114	135800	71530000	9730	9730	9730	9730	0
291	20250114	135700	71530000	9730	9730	9730	9730	0
292	20250114	135600	71530000	9730	9730	9730	9730	1
293	20250114	135500	71520270	9730	9730	9730	9730	0
294	20250114	135400	71520270	9730	9730	9730	9730	0
295	20250114	135300	71520270	9730	9730	9730	9730	0
296	20250114	135200	71520270	9730	9730	9730	9730	0
297	20250114	135100	71520270	9730	9730	9730	9730	0
298	20250114	135000	71520270	9730	9730	9730	9730	0
299	20250114	134900	71520270	9730	9730	9730	9730	0
300	20250114	134800	71520270	9730	9730	9730	9730	0
301	20250114	134700	71520270	9730	9730	9730	9730	0
302	20250114	134600	71520270	9730	9730	9730	9730	0
303	20250114	134500	71520270	9730	9730	9730	9730	0
304	20250114	134400	71520270	9730	9730	9730	9730	0
305	20250114	134300	71520270	9730	9730	9730	9730	0
306	20250114	134200	71520270	9730	9730	9730	9730	0
307	20250114	134100	71520270	9730	9730	9730	9730	0
308	20250114	134000	71520270	9730	9730	9730	9730	0
309	20250114	133900	71520270	9730	9730	9730	9730	0
310	20250114	133800	71520270	9730	9730	9730	9730	0
311	20250114	133700	71520270	9730	9730	9730	9730	0
312	20250114	133600	71520270	9730	9730	9730	9730	0
313	20250114	133500	71520270	9730	9730	9730	9730	0
314	20250114	133400	71520270	9730	9730	9730	9730	0
315	20250114	133300	71520270	9730	9730	9730	9730	0
316	20250114	133200	71520270	9730	9730	9730	9730	0
317	20250114	133100	71520270	9730	9730	9730	9730	0
318	20250114	133000	71520270	9730	9730	9730	9730	0
319	20250114	132900	71520270	9730	9730	9730	9730	0
320	20250114	132800	71520270	9730	9730	9730	9730	0
321	20250114	132700	71520270	9730	9730	9730	9730	0
322	20250114	132600	71520270	9730	9730	9730	9730	0
323	20250114	132500	71520270	9730	9730	9730	9730	5
324	20250114	132400	71471620	9680	9680	9680	9680	6
325	20250114	132300	71413540	9680	9680	9680	9680	0
326	20250114	132200	71413540	9680	9680	9680	9680	0
327	20250114	132100	71413540	9680	9680	9680	9680	0
328	20250114	132000	71413540	9680	9680	9680	9680	20
329	20250114	131900	71219940	9700	9700	9700	9700	0
330	20250114	131800	71219940	9700	9700	9700	9700	0
331	20250114	131700	71219940	9700	9700	9700	9700	0
332	20250114	131600	71219940	9700	9700	9700	9700	0
333	20250114	131500	71219940	9700	9700	9700	9700	0
334	20250114	131400	71219940	9700	9700	9700	9700	0
335	20250114	131300	71219940	9700	9700	9700	9700	0
336	20250114	131200	71219940	9700	9700	9700	9700	0
337	20250114	131100	71219940	9700	9700	9700	9700	0
338	20250114	131000	71219940	9700	9700	9700	9700	0
339	20250114	130900	71219940	9700	9700	9700	9700	0
340	20250114	130800	71219940	9700	9700	9700	9700	0
341	20250114	130700	71219940	9700	9700	9700	9700	0
342	20250114	130600	71219940	9700	9700	9700	9700	0
343	20250114	130500	71219940	9700	9710	9710	9700	499
344	20250114	130400	66377120	9710	9710	9710	9710	1
345	20250114	130300	66367410	9760	9760	9760	9760	0
346	20250114	130200	66367410	9760	9760	9760	9760	0
347	20250114	130100	66367410	9760	9740	9760	9740	69
348	20250114	130000	65694170	9710	9710	9710	9710	0
349	20250114	125900	65694170	9710	9710	9710	9710	0
350	20250114	125800	65694170	9710	9710	9710	9710	0
351	20250114	125700	65694170	9710	9680	9710	9680	1441
352	20250114	125600	51721140	9680	9680	9680	9680	1
353	20250114	125500	51711460	9680	9680	9680	9680	0
354	20250114	125400	51711460	9680	9680	9680	9680	0
355	20250114	125300	51711460	9680	9680	9680	9680	52
356	20250114	125200	51208100	9680	9670	9680	9670	92
357	20250114	125100	50318410	9670	9670	9670	9670	0
358	20250114	125000	50318410	9670	9670	9670	9670	0
359	20250114	124900	50318410	9670	9670	9670	9670	0
360	20250114	124800	50318410	9670	9670	9670	9670	0
361	20250114	124700	50318410	9670	9670	9670	9670	0
362	20250114	124600	50318410	9670	9670	9670	9670	1
363	20250114	124500	50308740	9670	9670	9670	9670	5
364	20250114	124400	50260390	9640	9640	9640	9640	0
365	20250114	124300	50260390	9640	9640	9640	9640	0
366	20250114	124200	50260390	9640	9640	9640	9640	0
367	20250114	124100	50260390	9640	9640	9640	9640	10
368	20250114	124000	50163990	9690	9690	9690	9690	0
369	20250114	123900	50163990	9690	9690	9690	9690	0
370	20250114	123800	50163990	9690	9690	9690	9690	0
371	20250114	123700	50163990	9690	9690	9690	9690	0
372	20250114	123600	50163990	9690	9690	9690	9690	0
373	20250114	123500	50163990	9690	9690	9690	9690	0
374	20250114	123400	50163990	9690	9690	9690	9690	0
375	20250114	123300	50163990	9690	9690	9690	9690	0
376	20250114	123200	50163990	9690	9690	9690	9690	0
377	20250114	123100	50163990	9690	9690	9690	9690	0
378	20250114	123000	50163990	9690	9690	9690	9690	5
379	20250114	122900	50115540	9690	9670	9690	9670	33
380	20250114	122800	49795930	9640	9640	9640	9640	0
381	20250114	122700	49795930	9640	9640	9640	9640	0
382	20250114	122600	49795930	9640	9640	9640	9640	0
383	20250114	122500	49795930	9640	9640	9640	9640	0
384	20250114	122400	49795930	9640	9640	9640	9640	1
385	20250114	122300	49786290	9640	9640	9640	9640	0
386	20250114	122200	49786290	9640	9640	9640	9640	0
387	20250114	122100	49786290	9640	9640	9640	9640	0
388	20250114	122000	49786290	9640	9650	9650	9640	100
389	20250114	121900	48822110	9650	9650	9650	9650	0
390	20250114	121800	48822110	9650	9650	9650	9650	0
391	20250114	121700	48822110	9650	9650	9650	9650	0
392	20250114	121600	48822110	9650	9650	9650	9650	0
393	20250114	121500	48822110	9650	9650	9650	9650	0
394	20250114	121400	48822110	9650	9650	9650	9650	0
395	20250114	121300	48822110	9650	9660	9660	9650	136
396	20250114	121200	47509680	9680	9680	9680	9680	0
397	20250114	121100	47509680	9680	9680	9680	9680	0
398	20250114	121000	47509680	9680	9680	9680	9680	0
399	20250114	120900	47509680	9680	9680	9680	9680	0
400	20250114	120800	47509680	9680	9680	9680	9680	0
401	20250114	120700	47509680	9680	9680	9680	9680	0
402	20250114	120600	47509680	9680	9680	9680	9680	1
403	20250114	120500	47500000	9650	9650	9650	9650	0
404	20250114	120400	47500000	9650	9650	9650	9650	0
405	20250114	120300	47500000	9650	9650	9650	9650	0
406	20250114	120200	47500000	9650	9650	9650	9650	0
407	20250114	120100	47500000	9650	9650	9650	9650	0
408	20250114	120000	47500000	9650	9650	9650	9650	0
409	20250114	115900	47500000	9650	9650	9650	9650	0
410	20250114	115800	47500000	9650	9650	9650	9650	0
411	20250114	115700	47500000	9650	9650	9650	9650	0
412	20250114	115600	47500000	9650	9650	9650	9650	0
413	20250114	115500	47500000	9650	9650	9650	9650	0
414	20250114	115400	47500000	9650	9650	9650	9650	0
415	20250114	115300	47500000	9650	9650	9650	9650	185
416	20250114	115200	45714750	9690	9690	9690	9690	0
417	20250114	115100	45714750	9690	9690	9690	9690	0
418	20250114	115000	45714750	9690	9690	9690	9690	0
419	20250114	114900	45714750	9690	9690	9690	9690	0
420	20250114	114800	45714750	9690	9690	9690	9690	0
421	20250114	114700	45714750	9690	9690	9690	9690	0
422	20250114	114600	45714750	9690	9690	9690	9690	0
423	20250114	114500	45714750	9690	9690	9690	9690	0
424	20250114	114400	45714750	9690	9690	9690	9690	0
425	20250114	114300	45714750	9690	9690	9690	9690	0
426	20250114	114200	45714750	9690	9690	9690	9690	0
427	20250114	114100	45714750	9690	9690	9690	9690	0
428	20250114	114000	45714750	9690	9690	9690	9690	0
429	20250114	113900	45714750	9690	9690	9690	9690	0
430	20250114	113800	45714750	9690	9690	9690	9690	0
431	20250114	113700	45714750	9690	9690	9690	9690	0
432	20250114	113600	45714750	9690	9690	9690	9690	0
433	20250114	113500	45714750	9690	9690	9690	9690	0
434	20250114	113400	45714750	9690	9690	9690	9690	0
435	20250114	113300	45714750	9690	9690	9690	9690	0
436	20250114	113200	45714750	9690	9690	9690	9690	0
437	20250114	113100	45714750	9690	9690	9690	9690	0
438	20250114	113000	45714750	9690	9690	9690	9690	0
439	20250114	112900	45714750	9690	9690	9690	9690	0
440	20250114	112800	45714750	9690	9690	9690	9690	0
441	20250114	112700	45714750	9690	9690	9690	9690	0
442	20250114	112600	45714750	9690	9690	9690	9690	0
443	20250114	112500	45714750	9690	9690	9690	9690	0
444	20250114	112400	45714750	9690	9690	9690	9690	0
445	20250114	112300	45714750	9690	9690	9690	9690	1
446	20250114	112200	45705060	9650	9650	9650	9650	0
447	20250114	112100	45705060	9650	9650	9650	9650	1
448	20250114	112000	45695410	9650	9650	9650	9650	0
449	20250114	111900	45695410	9650	9650	9650	9650	0
450	20250114	111800	45695410	9650	9650	9650	9650	0
451	20250114	111700	45695410	9650	9650	9650	9650	30
452	20250114	111600	45405910	9690	9690	9690	9690	0
453	20250114	111500	45405910	9690	9690	9690	9690	0
454	20250114	111400	45405910	9690	9690	9690	9690	0
455	20250114	111300	45405910	9690	9690	9690	9690	0
456	20250114	111200	45405910	9690	9690	9690	9690	1
457	20250114	111100	45396220	9650	9650	9650	9650	100
458	20250114	111000	44431220	9670	9670	9670	9670	0
459	20250114	110900	44431220	9670	9670	9670	9670	6
460	20250114	110800	44373200	9670	9670	9670	9670	1
461	20250114	110700	44363530	9640	9640	9640	9640	0
462	20250114	110600	44363530	9640	9640	9640	9640	0
463	20250114	110500	44363530	9640	9640	9640	9640	18
464	20250114	110400	44190010	9640	9640	9640	9640	0
465	20250114	110300	44190010	9640	9640	9640	9640	0
466	20250114	110200	44190010	9640	9650	9650	9640	1000
467	20250114	110100	34548200	9670	9670	9670	9670	0
468	20250114	110000	34548200	9670	9670	9670	9670	0
469	20250114	105900	34548200	9670	9670	9670	9670	0
470	20250114	105800	34548200	9670	9670	9670	9670	0
471	20250114	105700	34548200	9670	9670	9670	9670	30
472	20250114	105600	34258100	9670	9670	9670	9670	0
473	20250114	105500	34258100	9670	9670	9670	9670	0
474	20250114	105400	34258100	9670	9670	9670	9670	0
475	20250114	105300	34258100	9670	9670	9670	9670	0
476	20250114	105200	34258100	9670	9670	9670	9670	0
477	20250114	105100	34258100	9670	9670	9670	9670	0
478	20250114	105000	34258100	9670	9650	9670	9650	505
479	20250114	104900	29384690	9650	9650	9650	9650	63
480	20250114	104800	28776740	9670	9670	9670	9670	1
481	20250114	104700	28767070	9690	9690	9690	9690	0
482	20250114	104600	28767070	9690	9690	9690	9690	0
483	20250114	104500	28767070	9690	9690	9690	9690	0
484	20250114	104400	28767070	9690	9690	9690	9690	0
485	20250114	104300	28767070	9690	9690	9690	9690	0
486	20250114	104200	28767070	9690	9690	9690	9690	0
487	20250114	104100	28767070	9690	9690	9690	9690	0
488	20250114	104000	28767070	9690	9690	9690	9690	0
489	20250114	103900	28767070	9690	9690	9690	9690	0
490	20250114	103800	28767070	9690	9690	9690	9690	0
491	20250114	103700	28767070	9690	9690	9690	9690	0
492	20250114	103600	28767070	9690	9690	9690	9690	0
493	20250114	103500	28767070	9690	9690	9690	9690	0
494	20250114	103400	28767070	9690	9690	9690	9690	0
495	20250114	103300	28767070	9690	9690	9690	9690	0
496	20250114	103200	28767070	9690	9690	9690	9690	0
497	20250114	103100	28767070	9690	9690	9690	9690	0
498	20250114	103000	28767070	9690	9690	9690	9690	0
499	20250114	102900	28767070	9690	9690	9690	9690	0
500	20250114	102800	28767070	9690	9690	9690	9690	0
501	20250114	102700	28767070	9690	9690	9690	9690	0
502	20250114	102600	28767070	9690	9690	9690	9690	1
503	20250114	102500	28757380	9690	9650	9690	9650	302
504	20250114	102400	25843000	9690	9690	9690	9690	0
505	20250114	102300	25843000	9690	9690	9690	9690	0
506	20250114	102200	25843000	9690	9690	9690	9690	0
507	20250114	102100	25843000	9690	9690	9690	9690	0
508	20250114	102000	25843000	9690	9690	9690	9690	0
509	20250114	101900	25843000	9690	9690	9690	9690	0
510	20250114	101800	25843000	9690	9690	9690	9690	0
511	20250114	101700	25843000	9690	9690	9690	9690	0
512	20250114	101600	25843000	9690	9690	9690	9690	0
513	20250114	101500	25843000	9690	9690	9690	9690	0
514	20250114	101400	25843000	9690	9690	9690	9690	0
515	20250114	101300	25843000	9690	9690	9690	9690	7
516	20250114	101200	25775170	9690	9690	9690	9690	0
517	20250114	101100	25775170	9690	9690	9690	9690	1
518	20250114	101000	25765480	9650	9650	9650	9650	0
519	20250114	100900	25765480	9650	9650	9650	9650	0
520	20250114	100800	25765480	9650	9650	9650	9650	0
521	20250114	100700	25765480	9650	9650	9650	9650	0
522	20250114	100600	25765480	9650	9700	9700	9650	21
523	20250114	100500	25562780	9650	9650	9650	9650	0
524	20250114	100400	25562780	9650	9650	9650	9650	0
525	20250114	100300	25562780	9650	9650	9650	9650	0
526	20250114	100200	25562780	9650	9650	9650	9650	500
527	20250114	100100	20737780	9650	9650	9650	9650	0
528	20250114	100000	20737780	9650	9650	9650	9650	0
529	20250114	095900	20737780	9650	9650	9650	9650	0
530	20250114	095800	20737780	9650	9650	9650	9650	0
531	20250114	095700	20737780	9650	9650	9650	9650	0
532	20250114	095600	20737780	9650	9650	9650	9650	0
533	20250114	095500	20737780	9650	9700	9700	9650	102
534	20250114	095400	19748430	9650	9650	9650	9650	0
535	20250114	095300	19748430	9650	9650	9650	9650	50
536	20250114	095200	19265930	9650	9650	9650	9650	5
537	20250114	095100	19217680	9650	9650	9650	9650	0
538	20250114	095000	19217680	9650	9650	9650	9650	0
539	20250114	094900	19217680	9650	9660	9660	9650	300
540	20250114	094800	16320810	9700	9700	9700	9700	0
541	20250114	094700	16320810	9700	9700	9700	9700	0
542	20250114	094600	16320810	9700	9700	9700	9700	0
543	20250114	094500	16320810	9700	9700	9700	9700	0
544	20250114	094400	16320810	9700	9700	9700	9700	0
545	20250114	094300	16320810	9700	9700	9700	9700	0
546	20250114	094200	16320810	9700	9700	9700	9700	5
547	20250114	094100	16272310	9700	9700	9700	9700	0
548	20250114	094000	16272310	9700	9700	9700	9700	200
549	20250114	093900	14332310	9700	9700	9700	9700	0
550	20250114	093800	14332310	9700	9700	9700	9700	0
551	20250114	093700	14332310	9700	9700	9700	9700	0
552	20250114	093600	14332310	9700	9700	9700	9700	0
553	20250114	093500	14332310	9700	9700	9700	9700	0
554	20250114	093400	14332310	9700	9700	9700	9700	0
555	20250114	093300	14332310	9700	9700	9700	9700	0
556	20250114	093200	14332310	9700	9700	9700	9700	0
557	20250114	093100	14332310	9700	9700	9700	9700	10
558	20250114	093000	14235310	9650	9650	9650	9650	0
559	20250114	092900	14235310	9650	9650	9650	9650	0
560	20250114	092800	14235310	9650	9650	9650	9650	475
561	20250114	092700	9651560	9700	9700	9700	9700	397
562	20250114	092600	5800660	9690	9690	9690	9690	2
563	20250114	092500	5781280	9690	9690	9690	9690	0
564	20250114	092400	5781280	9690	9690	9690	9690	0
565	20250114	092300	5781280	9690	9690	9690	9690	1
566	20250114	092200	5771590	9690	9690	9690	9690	0
567	20250114	092100	5771590	9690	9690	9690	9690	0
568	20250114	092000	5771590	9690	9690	9690	9690	0
569	20250114	091900	5771590	9690	9690	9690	9690	0
570	20250114	091800	5771590	9690	9690	9690	9690	1
571	20250114	091700	5761900	9660	9660	9660	9660	0
572	20250114	091600	5761900	9660	9660	9660	9660	25
573	20250114	091500	5520400	9660	9660	9660	9660	230
574	20250114	091400	3298600	9690	9690	9690	9690	0
575	20250114	091300	3298600	9690	9690	9690	9690	0
576	20250114	091200	3298600	9690	9680	9690	9680	162
577	20250114	091100	1730420	9680	9680	9680	9680	0
578	20250114	091000	1730420	9680	9680	9680	9680	5
579	20250114	090900	1682020	9680	9680	9680	9680	14
580	20250114	090800	1546500	9700	9700	9700	9700	2
581	20250114	090700	1527100	9700	9700	9700	9700	0
582	20250114	090600	1527100	9700	9700	9700	9700	0
583	20250114	090500	1527100	9700	9700	9700	9700	0
584	20250114	090400	1527100	9700	9700	9700	9700	0
585	20250114	090300	1527100	9700	9700	9700	9700	0
586	20250114	090200	1527100	9700	9650	9700	9650	129
587	20250114	090100	281300	9700	9700	9700	9700	5
588	20250114	090000	232800	9700	9700	9700	9700	24