KissMeData/005680/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	184500	119988270	9700	9700	9700	9700	259
3	20250115	184400	119988270	9700	9700	9700	9700	0
4	20250115	184300	119988270	9700	9700	9700	9700	0
5	20250115	184200	119988270	9700	9700	9700	9700	0
6	20250115	184100	119988270	9700	9700	9700	9700	0
7	20250115	184000	119988270	9700	9700	9700	9700	0
8	20250115	183900	119988270	9700	9700	9700	9700	0
9	20250115	183800	119988270	9700	9700	9700	9700	0
10	20250115	183700	119988270	9700	9700	9700	9700	0
11	20250115	183600	119988270	9700	9700	9700	9700	0
12	20250115	183500	119988270	9700	9700	9700	9700	0
13	20250115	183400	119988270	9700	9700	9700	9700	0
14	20250115	183300	119988270	9700	9700	9700	9700	0
15	20250115	183200	119988270	9700	9700	9700	9700	0
16	20250115	183100	119988270	9700	9700	9700	9700	0
17	20250115	183000	119988270	9700	9700	9700	9700	0
18	20250115	182900	119988270	9700	9700	9700	9700	0
19	20250115	182800	119988270	9700	9700	9700	9700	0
20	20250115	182700	119988270	9700	9700	9700	9700	0
21	20250115	182600	119988270	9700	9700	9700	9700	0
22	20250115	182500	119988270	9700	9700	9700	9700	0
23	20250115	182400	119988270	9700	9700	9700	9700	0
24	20250115	182300	119988270	9700	9700	9700	9700	0
25	20250115	182200	119988270	9700	9700	9700	9700	0
26	20250115	182100	119988270	9700	9700	9700	9700	0
27	20250115	182000	119988270	9700	9700	9700	9700	0
28	20250115	181900	119988270	9700	9700	9700	9700	0
29	20250115	181800	119988270	9700	9700	9700	9700	0
30	20250115	181700	119988270	9700	9700	9700	9700	0
31	20250115	181600	119988270	9700	9700	9700	9700	0
32	20250115	181500	119988270	9700	9700	9700	9700	259
33	20250115	181400	119988270	9700	9700	9700	9700	0
34	20250115	181300	119988270	9700	9700	9700	9700	0
35	20250115	181200	119988270	9700	9700	9700	9700	0
36	20250115	181100	119988270	9700	9700	9700	9700	0
37	20250115	181000	119988270	9700	9700	9700	9700	0
38	20250115	180900	119988270	9700	9700	9700	9700	0
39	20250115	180800	119988270	9700	9700	9700	9700	0
40	20250115	180700	119988270	9700	9700	9700	9700	0
41	20250115	180600	119988270	9700	9700	9700	9700	0
42	20250115	180500	119988270	9700	9700	9700	9700	0
43	20250115	180400	119988270	9700	9700	9700	9700	0
44	20250115	180300	119988270	9700	9700	9700	9700	0
45	20250115	180200	119988270	9700	9700	9700	9700	0
46	20250115	180100	119988270	9700	9700	9700	9700	0
47	20250115	180000	119988270	9700	9700	9700	9700	0
48	20250115	175900	119988270	9700	9700	9700	9700	0
49	20250115	175800	119988270	9700	9700	9700	9700	0
50	20250115	175700	119988270	9700	9700	9700	9700	0
51	20250115	175600	119988270	9700	9700	9700	9700	0
52	20250115	175500	119988270	9700	9700	9700	9700	0
53	20250115	175400	119988270	9700	9700	9700	9700	0
54	20250115	175300	119988270	9700	9700	9700	9700	0
55	20250115	175200	119988270	9700	9700	9700	9700	0
56	20250115	175100	119988270	9700	9700	9700	9700	0
57	20250115	175000	119988270	9700	9700	9700	9700	0
58	20250115	174900	119988270	9700	9700	9700	9700	0
59	20250115	174800	119988270	9700	9700	9700	9700	0
60	20250115	174700	119988270	9700	9700	9700	9700	0
61	20250115	174600	119988270	9700	9700	9700	9700	0
62	20250115	174500	119988270	9700	9700	9700	9700	259
63	20250115	174400	119988270	9700	9700	9700	9700	0
64	20250115	174300	119988270	9700	9700	9700	9700	0
65	20250115	174200	119988270	9700	9700	9700	9700	0
66	20250115	174100	119988270	9700	9700	9700	9700	0
67	20250115	174000	119988270	9700	9700	9700	9700	0
68	20250115	173900	119988270	9700	9700	9700	9700	0
69	20250115	173800	119988270	9700	9700	9700	9700	0
70	20250115	173700	119988270	9700	9700	9700	9700	0
71	20250115	173600	119988270	9700	9700	9700	9700	0
72	20250115	173500	119988270	9700	9700	9700	9700	0
73	20250115	173400	119988270	9700	9700	9700	9700	0
74	20250115	173300	119988270	9700	9700	9700	9700	0
75	20250115	173200	119988270	9700	9700	9700	9700	0
76	20250115	173100	119988270	9700	9700	9700	9700	0
77	20250115	173000	119988270	9700	9700	9700	9700	0
78	20250115	172900	119988270	9700	9700	9700	9700	0
79	20250115	172800	119988270	9700	9700	9700	9700	0
80	20250115	172700	119988270	9700	9700	9700	9700	0
81	20250115	172600	119988270	9700	9700	9700	9700	0
82	20250115	172500	119988270	9700	9700	9700	9700	0
83	20250115	172400	119988270	9700	9700	9700	9700	0
84	20250115	172300	119988270	9700	9700	9700	9700	0
85	20250115	172200	119988270	9700	9700	9700	9700	0
86	20250115	172100	119988270	9700	9700	9700	9700	0
87	20250115	172000	119988270	9700	9700	9700	9700	0
88	20250115	171900	119988270	9700	9700	9700	9700	0
89	20250115	171800	119988270	9700	9700	9700	9700	0
90	20250115	171700	119988270	9700	9700	9700	9700	0
91	20250115	171600	119988270	9700	9700	9700	9700	0
92	20250115	171500	119988270	9700	9700	9700	9700	259
93	20250115	171400	119988270	9700	9700	9700	9700	0
94	20250115	171300	119988270	9700	9700	9700	9700	0
95	20250115	171200	119988270	9700	9700	9700	9700	0
96	20250115	171100	119988270	9700	9700	9700	9700	0
97	20250115	171000	119988270	9700	9700	9700	9700	0
98	20250115	170900	119988270	9700	9700	9700	9700	0
99	20250115	170800	119988270	9700	9700	9700	9700	0
100	20250115	170700	119988270	9700	9700	9700	9700	0
101	20250115	170600	119988270	9700	9700	9700	9700	0
102	20250115	170500	119988270	9700	9700	9700	9700	0
103	20250115	170400	119988270	9700	9700	9700	9700	0
104	20250115	170300	119988270	9700	9700	9700	9700	0
105	20250115	170200	119988270	9700	9700	9700	9700	0
106	20250115	170100	119988270	9700	9700	9700	9700	0
107	20250115	170000	119988270	9700	9700	9700	9700	0
108	20250115	165900	119988270	9700	9700	9700	9700	0
109	20250115	165800	119988270	9700	9700	9700	9700	0
110	20250115	165700	119988270	9700	9700	9700	9700	0
111	20250115	165600	119988270	9700	9700	9700	9700	0
112	20250115	165500	119988270	9700	9700	9700	9700	0
113	20250115	165400	119988270	9700	9700	9700	9700	0
114	20250115	165300	119988270	9700	9700	9700	9700	0
115	20250115	165200	119988270	9700	9700	9700	9700	0
116	20250115	165100	119988270	9700	9700	9700	9700	0
117	20250115	165000	119988270	9700	9700	9700	9700	0
118	20250115	164900	119988270	9700	9700	9700	9700	0
119	20250115	164800	119988270	9700	9700	9700	9700	0
120	20250115	164700	119988270	9700	9700	9700	9700	0
121	20250115	164600	119988270	9700	9700	9700	9700	0
122	20250115	164500	119988270	9700	9700	9700	9700	259
123	20250115	164400	119988270	9700	9700	9700	9700	0
124	20250115	164300	119988270	9700	9700	9700	9700	0
125	20250115	164200	119988270	9700	9700	9700	9700	0
126	20250115	164100	119988270	9700	9700	9700	9700	0
127	20250115	164000	119988270	9700	9700	9700	9700	0
128	20250115	163900	119988270	9700	9700	9700	9700	0
129	20250115	163800	119988270	9700	9700	9700	9700	0
130	20250115	163700	119988270	9700	9700	9700	9700	0
131	20250115	163600	119988270	9700	9700	9700	9700	0
132	20250115	163500	119988270	9700	9700	9700	9700	0
133	20250115	163400	119988270	9700	9700	9700	9700	0
134	20250115	163300	119988270	9700	9700	9700	9700	0
135	20250115	163200	119988270	9700	9700	9700	9700	0
136	20250115	163100	119988270	9700	9700	9700	9700	0
137	20250115	163000	119988270	9700	9700	9700	9700	0
138	20250115	162900	119988270	9700	9700	9700	9700	0
139	20250115	162800	119988270	9700	9700	9700	9700	0
140	20250115	162700	119988270	9700	9700	9700	9700	0
141	20250115	162600	119988270	9700	9700	9700	9700	0
142	20250115	162500	119988270	9700	9700	9700	9700	0
143	20250115	162400	119988270	9700	9700	9700	9700	0
144	20250115	162300	119988270	9700	9700	9700	9700	0
145	20250115	162200	119988270	9700	9700	9700	9700	0
146	20250115	162100	119988270	9700	9700	9700	9700	0
147	20250115	162000	119988270	9700	9700	9700	9700	0
148	20250115	161900	119988270	9700	9700	9700	9700	0
149	20250115	161800	119988270	9700	9700	9700	9700	0
150	20250115	161700	119988270	9700	9700	9700	9700	0
151	20250115	161600	119988270	9700	9700	9700	9700	0
152	20250115	161500	119988270	9700	9700	9700	9700	259
153	20250115	161400	119988270	9700	9700	9700	9700	0
154	20250115	161300	119988270	9700	9700	9700	9700	0
155	20250115	161200	119988270	9700	9700	9700	9700	0
156	20250115	161100	119988270	9700	9700	9700	9700	0
157	20250115	161000	119988270	9700	9700	9700	9700	0
158	20250115	160900	119988270	9700	9700	9700	9700	0
159	20250115	160800	119988270	9700	9700	9700	9700	0
160	20250115	160700	119988270	9700	9700	9700	9700	0
161	20250115	160600	119988270	9700	9700	9700	9700	0
162	20250115	160500	119988270	9700	9700	9700	9700	0
163	20250115	160400	119988270	9700	9700	9700	9700	0
164	20250115	160300	119988270	9700	9700	9700	9700	0
165	20250115	160200	119988270	9700	9700	9700	9700	0
166	20250115	160100	119988270	9700	9700	9700	9700	0
167	20250115	160000	119988270	9700	9700	9700	9700	0
168	20250115	155900	119988270	9700	9700	9700	9700	0
169	20250115	155800	119988270	9700	9700	9700	9700	0
170	20250115	155700	119988270	9700	9700	9700	9700	0
171	20250115	155600	119988270	9700	9700	9700	9700	0
172	20250115	155500	119988270	9700	9700	9700	9700	0
173	20250115	155400	119988270	9700	9700	9700	9700	0
174	20250115	155300	119988270	9700	9700	9700	9700	0
175	20250115	155200	119988270	9700	9700	9700	9700	0
176	20250115	155100	119988270	9700	9700	9700	9700	0
177	20250115	155000	119988270	9700	9700	9700	9700	0
178	20250115	154900	119988270	9700	9700	9700	9700	0
179	20250115	154800	119988270	9700	9700	9700	9700	0
180	20250115	154700	119988270	9700	9700	9700	9700	0
181	20250115	154600	119988270	9700	9700	9700	9700	0
182	20250115	154500	119988270	9700	9700	9700	9700	259
183	20250115	154400	119988270	9700	9700	9700	9700	0
184	20250115	154300	119988270	9700	9700	9700	9700	0
185	20250115	154200	119988270	9700	9700	9700	9700	0
186	20250115	154100	119988270	9700	9700	9700	9700	0
187	20250115	154000	119988270	9700	9700	9700	9700	0
188	20250115	153900	119988270	9700	9700	9700	9700	0
189	20250115	153800	119988270	9700	9700	9700	9700	0
190	20250115	153700	119988270	9700	9700	9700	9700	0
191	20250115	153600	119988270	9700	9700	9700	9700	0
192	20250115	153500	119988270	9700	9700	9700	9700	0
193	20250115	153400	119988270	9700	9700	9700	9700	0
194	20250115	153300	119988270	9700	9700	9700	9700	0
195	20250115	153200	119988270	9700	9700	9700	9700	0
196	20250115	153100	119988270	9700	9700	9700	9700	0
197	20250115	153000	119988270	9700	9700	9700	9700	259
198	20250115	152900	117475970	9710	9710	9710	9710	0
199	20250115	152800	117475970	9710	9710	9710	9710	0
200	20250115	152700	117475970	9710	9710	9710	9710	0
201	20250115	152600	117475970	9710	9710	9710	9710	0
202	20250115	152500	117475970	9710	9710	9710	9710	0
203	20250115	152400	117475970	9710	9710	9710	9710	0
204	20250115	152300	117475970	9710	9710	9710	9710	0
205	20250115	152200	117475970	9710	9710	9710	9710	0
206	20250115	152100	117475970	9710	9710	9710	9710	0
207	20250115	152000	117475970	9710	9710	9710	9710	0
208	20250115	151900	117475970	9710	9730	9780	9700	313
209	20250115	151800	114435200	9730	9730	9730	9730	7
210	20250115	151700	114367090	9720	9720	9720	9720	0
211	20250115	151600	114367090	9720	9720	9720	9720	0
212	20250115	151500	114367090	9720	9720	9720	9720	0
213	20250115	151400	114367090	9720	9720	9720	9720	0
214	20250115	151300	114367090	9720	9720	9720	9720	0
215	20250115	151200	114367090	9720	9720	9720	9720	0
216	20250115	151100	114367090	9720	9720	9720	9720	0
217	20250115	151000	114367090	9720	9720	9720	9720	8
218	20250115	150900	114289330	9720	9720	9720	9720	19
219	20250115	150800	114104650	9720	9720	9720	9720	14
220	20250115	150700	113968570	9720	9720	9720	9720	19
221	20250115	150600	113783890	9730	9730	9730	9730	14
222	20250115	150500	113647670	9730	9730	9730	9730	19
223	20250115	150400	113462800	9730	9730	9730	9730	14
224	20250115	150300	113326580	9730	9730	9730	9730	18
225	20250115	150200	113151440	9730	9730	9730	9730	14
226	20250115	150100	113015220	9730	9730	9730	9730	19
227	20250115	150000	112830350	9730	9720	9730	9720	22
228	20250115	145900	112616440	9720	9720	9720	9720	25
229	20250115	145800	112373440	9720	9720	9720	9720	18
230	20250115	145700	112198480	9720	9730	9730	9720	14
231	20250115	145600	112062330	9730	9730	9730	9730	21
232	20250115	145500	111858000	9730	9730	9730	9730	14
233	20250115	145400	111721780	9730	9730	9730	9730	14
234	20250115	145300	111585560	9730	9730	9730	9730	14
235	20250115	145200	111449340	9730	9730	9730	9730	14
236	20250115	145100	111313120	9730	9730	9730	9730	14
237	20250115	145000	111176900	9730	9730	9730	9730	19
238	20250115	144900	110992030	9730	9730	9730	9730	14
239	20250115	144800	110855810	9730	9740	9740	9730	19
240	20250115	144700	110670870	9740	9740	9740	9740	20
241	20250115	144600	110476070	9740	9740	9740	9740	17
242	20250115	144500	110310490	9740	9740	9740	9740	14
243	20250115	144400	110174130	9740	9740	9810	9740	120
244	20250115	144300	108998430	9740	9740	9740	9740	27
245	20250115	144200	108735450	9810	9750	9810	9750	229
246	20250115	144100	106490750	9750	9750	9750	9750	17
247	20250115	144000	106325000	9750	9700	9800	9700	464
248	20250115	143900	101785490	9710	9710	9760	9710	604
249	20250115	143800	95895650	9700	9700	9750	9700	362
250	20250115	143700	92369250	9710	9710	9710	9710	17
251	20250115	143600	92204180	9710	9720	9800	9710	237
252	20250115	143500	89886880	9720	9720	9720	9720	18
253	20250115	143400	89711920	9720	9720	9720	9720	17
254	20250115	143300	89546680	9720	9720	9720	9720	17
255	20250115	143200	89381440	9720	9720	9720	9720	14
256	20250115	143100	89245360	9720	9720	9720	9720	17
257	20250115	143000	89080120	9720	9720	9720	9720	17
258	20250115	142900	88914880	9720	9720	9720	9720	25
259	20250115	142800	88671880	9720	9720	9720	9720	17
260	20250115	142700	88506640	9720	9720	9720	9720	17
261	20250115	142600	88341400	9720	9720	9720	9720	14
262	20250115	142500	88205320	9720	9720	9720	9720	17
263	20250115	142400	88040080	9720	9720	9720	9720	17
264	20250115	142300	87874840	9720	9720	9720	9720	18
265	20250115	142200	87699880	9720	9730	9730	9720	15
266	20250115	142100	87554000	9720	9720	9720	9720	0
267	20250115	142000	87554000	9720	9720	9720	9720	0
268	20250115	141900	87554000	9720	9750	9750	9720	56
269	20250115	141800	87008180	9750	9750	9750	9750	0
270	20250115	141700	87008180	9750	9750	9750	9750	0
271	20250115	141600	87008180	9750	9750	9750	9750	0
272	20250115	141500	87008180	9750	9750	9750	9750	0
273	20250115	141400	87008180	9750	9750	9750	9750	0
274	20250115	141300	87008180	9750	9750	9750	9750	0
275	20250115	141200	87008180	9750	9750	9750	9750	0
276	20250115	141100	87008180	9750	9750	9750	9750	0
277	20250115	141000	87008180	9750	9750	9750	9750	0
278	20250115	140900	87008180	9750	9750	9750	9750	0
279	20250115	140800	87008180	9750	9750	9750	9750	2
280	20250115	140700	86988680	9720	9720	9720	9720	0
281	20250115	140600	86988680	9720	9720	9720	9720	2
282	20250115	140500	86969240	9720	9720	9720	9720	0
283	20250115	140400	86969240	9720	9720	9720	9720	0
284	20250115	140300	86969240	9720	9720	9720	9720	0
285	20250115	140200	86969240	9720	9720	9720	9720	0
286	20250115	140100	86969240	9720	9720	9720	9720	12
287	20250115	140000	86852600	9710	9710	9710	9710	0
288	20250115	135900	86852600	9710	9710	9710	9710	0
289	20250115	135800	86852600	9710	9710	9710	9710	0
290	20250115	135700	86852600	9710	9710	9710	9710	2
291	20250115	135600	86833180	9710	9710	9710	9710	14
292	20250115	135500	86697240	9710	9710	9710	9710	21
293	20250115	135400	86493330	9700	9700	9700	9700	0
294	20250115	135300	86493330	9700	9700	9700	9700	3
295	20250115	135200	86464230	9700	9710	9710	9700	4
296	20250115	135100	86425420	9710	9710	9710	9710	3
297	20250115	135000	86396290	9730	9730	9730	9730	3
298	20250115	134900	86367100	9740	9740	9740	9740	0
299	20250115	134800	86367100	9740	9740	9740	9740	0
300	20250115	134700	86367100	9740	9740	9740	9740	0
301	20250115	134600	86367100	9740	9740	9740	9740	0
302	20250115	134500	86367100	9740	9740	9740	9740	0
303	20250115	134400	86367100	9740	9740	9850	9740	530
304	20250115	134300	81170790	9730	9730	9730	9730	0
305	20250115	134200	81170790	9730	9730	9730	9730	0
306	20250115	134100	81170790	9730	9730	9730	9730	0
307	20250115	134000	81170790	9730	9730	9730	9730	0
308	20250115	133900	81170790	9730	9730	9730	9730	0
309	20250115	133800	81170790	9730	9730	9730	9730	0
310	20250115	133700	81170790	9730	9730	9730	9730	0
311	20250115	133600	81170790	9730	9730	9730	9730	0
312	20250115	133500	81170790	9730	9730	9730	9730	0
313	20250115	133400	81170790	9730	9730	9730	9730	0
314	20250115	133300	81170790	9730	9730	9730	9730	0
315	20250115	133200	81170790	9730	9730	9730	9730	12
316	20250115	133100	81054030	9730	9730	9730	9730	0
317	20250115	133000	81054030	9730	9730	9730	9730	0
318	20250115	132900	81054030	9730	9730	9730	9730	10
319	20250115	132800	80956730	9730	9730	9730	9730	0
320	20250115	132700	80956730	9730	9730	9730	9730	2
321	20250115	132600	80937270	9730	9730	9730	9730	0
322	20250115	132500	80937270	9730	9730	9730	9730	4
323	20250115	132400	80898350	9730	9730	9730	9730	1
324	20250115	132300	80888620	9730	9730	9730	9730	12
325	20250115	132200	80771860	9730	9730	9730	9730	5
326	20250115	132100	80723210	9730	9730	9730	9730	0
327	20250115	132000	80723210	9730	9730	9730	9730	8
328	20250115	131900	80645370	9730	9730	9730	9730	7
329	20250115	131800	80577260	9740	9740	9740	9740	0
330	20250115	131700	80577260	9740	9740	9740	9740	0
331	20250115	131600	80577260	9740	9740	9740	9740	0
332	20250115	131500	80577260	9740	9740	9740	9740	0
333	20250115	131400	80577260	9740	9740	9740	9740	0
334	20250115	131300	80577260	9740	9740	9740	9740	0
335	20250115	131200	80577260	9740	9740	9740	9740	0
336	20250115	131100	80577260	9740	9740	9740	9740	0
337	20250115	131000	80577260	9740	9740	9740	9740	0
338	20250115	130900	80577260	9740	9740	9740	9740	26
339	20250115	130800	80324020	9730	9730	9730	9730	8
340	20250115	130700	80246180	9730	9730	9730	9730	8
341	20250115	130600	80168340	9730	9730	9730	9730	1
342	20250115	130500	80158610	9730	9730	9730	9730	8
343	20250115	130400	80080770	9730	9730	9730	9730	8
344	20250115	130300	80002930	9730	9730	9730	9730	0
345	20250115	130200	80002930	9730	9730	9730	9730	7
346	20250115	130100	79934820	9730	9730	9730	9730	7
347	20250115	130000	79866710	9730	9730	9730	9730	7
348	20250115	125900	79798600	9730	9730	9730	9730	0
349	20250115	125800	79798600	9730	9730	9730	9730	6
350	20250115	125700	79740220	9730	9730	9730	9730	0
351	20250115	125600	79740220	9730	9730	9730	9730	0
352	20250115	125500	79740220	9730	9730	9730	9730	0
353	20250115	125400	79740220	9730	9730	9730	9730	0
354	20250115	125300	79740220	9730	9730	9730	9730	6
355	20250115	125200	79681840	9730	9730	9730	9730	0
356	20250115	125100	79681840	9730	9730	9730	9730	6
357	20250115	125000	79623460	9730	9730	9730	9730	0
358	20250115	124900	79623460	9730	9730	9730	9730	6
359	20250115	124800	79565080	9730	9730	9730	9730	0
360	20250115	124700	79565080	9730	9730	9730	9730	6
361	20250115	124600	79506700	9730	9730	9730	9730	0
362	20250115	124500	79506700	9730	9730	9730	9730	12
363	20250115	124400	79389940	9730	9730	9730	9730	0
364	20250115	124300	79389940	9730	9730	9730	9730	4
365	20250115	124200	79351020	9730	9730	9730	9730	2
366	20250115	124100	79331560	9730	9730	9730	9730	2
367	20250115	124000	79312100	9730	9730	9730	9730	6
368	20250115	123900	79253720	9730	9730	9730	9730	6
369	20250115	123800	79195340	9730	9730	9730	9730	4
370	20250115	123700	79156420	9730	9730	9730	9730	10
371	20250115	123600	79059120	9730	9730	9730	9730	6
372	20250115	123500	79000740	9730	9730	9730	9730	6
373	20250115	123400	78942360	9730	9730	9730	9730	6
374	20250115	123300	78883980	9730	9730	9730	9730	0
375	20250115	123200	78883980	9730	9730	9730	9730	6
376	20250115	123100	78825600	9730	9730	9730	9730	0
377	20250115	123000	78825600	9730	9730	9730	9730	0
378	20250115	122900	78825600	9730	9730	9730	9730	6
379	20250115	122800	78767220	9730	9730	9730	9730	0
380	20250115	122700	78767220	9730	9730	9730	9730	6
381	20250115	122600	78708840	9730	9730	9730	9730	0
382	20250115	122500	78708840	9730	9730	9730	9730	6
383	20250115	122400	78650460	9730	9730	9730	9730	6
384	20250115	122300	78592080	9730	9730	9730	9730	56
385	20250115	122200	78047200	9730	9730	9730	9730	0
386	20250115	122100	78047200	9730	9730	9730	9730	105
387	20250115	122000	77025550	9730	9730	9730	9730	0
388	20250115	121900	77025550	9730	9730	9730	9730	0
389	20250115	121800	77025550	9730	9730	9730	9730	0
390	20250115	121700	77025550	9730	9730	9730	9730	0
391	20250115	121600	77025550	9730	9730	9730	9730	0
392	20250115	121500	77025550	9730	9730	9730	9730	0
393	20250115	121400	77025550	9730	9730	9730	9730	0
394	20250115	121300	77025550	9730	9730	9730	9730	0
395	20250115	121200	77025550	9730	9720	9730	9720	91
396	20250115	121100	76140420	9710	9710	9710	9710	0
397	20250115	121000	76140420	9710	9710	9710	9710	6
398	20250115	120900	76082160	9710	9700	9710	9700	24
399	20250115	120800	75849180	9700	9700	9700	9700	25
400	20250115	120700	75606680	9700	9720	9720	9700	1000
401	20250115	120600	65900140	9720	9720	9720	9720	8
402	20250115	120500	65822380	9720	9720	9720	9720	0
403	20250115	120400	65822380	9720	9720	9720	9720	0
404	20250115	120300	65822380	9720	9720	9720	9720	6
405	20250115	120200	65764060	9720	9720	9720	9720	0
406	20250115	120100	65764060	9720	9720	9720	9720	6
407	20250115	120000	65705740	9720	9730	9730	9720	12
408	20250115	115900	65589060	9730	9730	9730	9730	0
409	20250115	115800	65589060	9730	9730	9730	9730	0
410	20250115	115700	65589060	9730	9730	9730	9730	0
411	20250115	115600	65589060	9730	9730	9730	9730	8
412	20250115	115500	65511220	9730	9730	9730	9730	0
413	20250115	115400	65511220	9730	9730	9730	9730	8
414	20250115	115300	65433380	9730	9730	9730	9730	8
415	20250115	115200	65355540	9730	9730	9730	9730	8
416	20250115	115100	65277700	9730	9730	9730	9730	8
417	20250115	115000	65199860	9730	9730	9730	9730	8
418	20250115	114900	65122020	9730	9730	9730	9730	0
419	20250115	114800	65122020	9730	9730	9730	9730	8
420	20250115	114700	65044180	9730	9730	9730	9730	8
421	20250115	114600	64966340	9730	9730	9730	9730	8
422	20250115	114500	64888500	9730	9730	9730	9730	0
423	20250115	114400	64888500	9730	9730	9730	9730	8
424	20250115	114300	64810660	9730	9730	9730	9730	0
425	20250115	114200	64810660	9730	9730	9730	9730	0
426	20250115	114100	64810660	9730	9730	9730	9730	8
427	20250115	114000	64732820	9730	9730	9730	9730	8
428	20250115	113900	64654980	9730	9730	9730	9730	0
429	20250115	113800	64654980	9730	9730	9730	9730	8
430	20250115	113700	64577140	9730	9730	9730	9730	0
431	20250115	113600	64577140	9730	9730	9730	9730	8
432	20250115	113500	64499300	9730	9730	9730	9730	0
433	20250115	113400	64499300	9730	9730	9730	9730	0
434	20250115	113300	64499300	9730	9730	9730	9730	8
435	20250115	113200	64421460	9730	9730	9730	9730	0
436	20250115	113100	64421460	9730	9730	9730	9730	0
437	20250115	113000	64421460	9730	9730	9730	9730	0
438	20250115	112900	64421460	9730	9730	9730	9730	8
439	20250115	112800	64343620	9730	9730	9730	9730	8
440	20250115	112700	64265780	9730	9730	9730	9730	8
441	20250115	112600	64187940	9730	9730	9730	9730	0
442	20250115	112500	64187940	9730	9730	9730	9730	8
443	20250115	112400	64110100	9730	9730	9730	9730	0
444	20250115	112300	64110100	9730	9730	9730	9730	0
445	20250115	112200	64110100	9730	9730	9730	9730	0
446	20250115	112100	64110100	9730	9730	9730	9730	8
447	20250115	112000	64032260	9730	9730	9730	9730	0
448	20250115	111900	64032260	9730	9730	9730	9730	0
449	20250115	111800	64032260	9730	9730	9730	9730	0
450	20250115	111700	64032260	9730	9730	9730	9730	0
451	20250115	111600	64032260	9730	9730	9730	9730	8
452	20250115	111500	63954420	9740	9740	9740	9740	0
453	20250115	111400	63954420	9740	9740	9740	9740	0
454	20250115	111300	63954420	9740	9740	9740	9740	0
455	20250115	111200	63954420	9740	9740	9740	9740	0
456	20250115	111100	63954420	9740	9740	9740	9740	0
457	20250115	111000	63954420	9740	9740	9740	9740	0
458	20250115	110900	63954420	9740	9740	9740	9740	31
459	20250115	110800	63652480	9730	9730	9730	9730	9
460	20250115	110700	63564910	9730	9730	9730	9730	0
461	20250115	110600	63564910	9730	9730	9730	9730	0
462	20250115	110500	63564910	9730	9730	9730	9730	0
463	20250115	110400	63564910	9730	9730	9730	9730	9
464	20250115	110300	63477340	9730	9730	9730	9730	0
465	20250115	110200	63477340	9730	9730	9730	9730	9
466	20250115	110100	63389770	9730	9730	9730	9730	19
467	20250115	110000	63204900	9730	9730	9730	9730	0
468	20250115	105900	63204900	9730	9730	9730	9730	20
469	20250115	105800	63010300	9730	9730	9730	9730	26
470	20250115	105700	62757320	9730	9730	9730	9730	10
471	20250115	105600	62660020	9730	9730	9730	9730	22
472	20250115	105500	62445960	9730	9730	9730	9730	10
473	20250115	105400	62348660	9730	9730	9730	9730	10
474	20250115	105300	62251360	9730	9730	9730	9730	10
475	20250115	105200	62154060	9740	9750	9750	9740	183
476	20250115	105100	60371480	9740	9740	9740	9740	0
477	20250115	105000	60371480	9740	9740	9740	9740	0
478	20250115	104900	60371480	9740	9830	9850	9740	3239
479	20250115	104800	28474180	9730	9730	9730	9730	0
480	20250115	104700	28474180	9730	9730	9730	9730	0
481	20250115	104600	28474180	9730	9730	9730	9730	0
482	20250115	104500	28474180	9730	9730	9730	9730	0
483	20250115	104400	28474180	9730	9730	9730	9730	0
484	20250115	104300	28474180	9730	9730	9730	9730	0
485	20250115	104200	28474180	9730	9730	9730	9730	31
486	20250115	104100	28172550	9740	9740	9740	9740	0
487	20250115	104000	28172550	9740	9740	9740	9740	0
488	20250115	103900	28172550	9740	9740	9740	9740	274
489	20250115	103800	25503790	9750	9750	9750	9750	0
490	20250115	103700	25503790	9750	9750	9750	9750	0
491	20250115	103600	25503790	9750	9750	9750	9750	0
492	20250115	103500	25503790	9750	9750	9750	9750	0
493	20250115	103400	25503790	9750	9750	9750	9750	38
494	20250115	103300	25133290	9760	9800	9850	9760	2293
495	20250115	103200	2560890	9750	9750	9750	9750	0
496	20250115	103100	2560890	9750	9750	9750	9750	0
497	20250115	103000	2560890	9750	9750	9750	9750	0
498	20250115	102900	2560890	9750	9750	9750	9750	12
499	20250115	102800	2443890	9780	9780	9780	9780	0
500	20250115	102700	2443890	9780	9790	9790	9780	152
501	20250115	102600	955830	9780	9780	9780	9780	0
502	20250115	102500	955830	9780	9780	9780	9780	0
503	20250115	102400	955830	9780	9780	9780	9780	0
504	20250115	102300	955830	9780	9780	9780	9780	0
505	20250115	102200	955830	9780	9780	9780	9780	0
506	20250115	102100	955830	9780	9780	9780	9780	0
507	20250115	102000	955830	9780	9780	9780	9780	0
508	20250115	101900	955830	9780	9780	9780	9780	0
509	20250115	101800	955830	9780	9790	9790	9780	16
510	20250115	101700	799220	9790	9790	9790	9790	0
511	20250115	101600	799220	9790	9790	9790	9790	0
512	20250115	101500	799220	9790	9790	9790	9790	0
513	20250115	101400	799220	9790	9790	9790	9790	0
514	20250115	101300	799220	9790	9790	9790	9790	0
515	20250115	101200	799220	9790	9790	9790	9790	0
516	20250115	101100	799220	9790	9800	9800	9790	2
517	20250115	101000	779630	9790	9790	9790	9790	11
518	20250115	100900	671940	9780	9780	9780	9780	0
519	20250115	100800	671940	9780	9780	9780	9780	0
520	20250115	100700	671940	9780	9780	9780	9780	0
521	20250115	100600	671940	9780	9790	9790	9780	2
522	20250115	100500	652370	9780	9780	9780	9780	0
523	20250115	100400	652370	9780	9780	9780	9780	0
524	20250115	100300	652370	9780	9780	9780	9780	0
525	20250115	100200	652370	9780	9780	9780	9780	0
526	20250115	100100	652370	9780	9780	9780	9780	23
527	20250115	100000	427430	9780	9780	9780	9780	0
528	20250115	095900	427430	9780	9780	9780	9780	0
529	20250115	095800	427430	9780	9780	9780	9780	0
530	20250115	095700	427430	9780	9780	9780	9780	0
531	20250115	095600	427430	9780	9780	9780	9780	2
532	20250115	095500	407870	9780	9780	9780	9780	0
533	20250115	095400	407870	9780	9780	9780	9780	0
534	20250115	095300	407870	9780	9780	9780	9780	2
535	20250115	095200	388310	9780	9780	9780	9780	1
536	20250115	095100	378530	9750	9750	9750	9750	0
537	20250115	095000	378530	9750	9750	9750	9750	0
538	20250115	094900	378530	9750	9750	9750	9750	0
539	20250115	094800	378530	9750	9750	9750	9750	0
540	20250115	094700	378530	9750	9750	9750	9750	1
541	20250115	094600	368780	9800	9800	9800	9800	0
542	20250115	094500	368780	9800	9800	9800	9800	0
543	20250115	094400	368780	9800	9800	9800	9800	1
544	20250115	094300	358980	9740	9740	9740	9740	0
545	20250115	094200	358980	9740	9740	9740	9740	0
546	20250115	094100	358980	9740	9740	9740	9740	0
547	20250115	094000	358980	9740	9740	9740	9740	0
548	20250115	093900	358980	9740	9740	9740	9740	0
549	20250115	093800	358980	9740	9740	9740	9740	0
550	20250115	093700	358980	9740	9740	9740	9740	0
551	20250115	093600	358980	9740	9740	9740	9740	0
552	20250115	093500	358980	9740	9740	9740	9740	0
553	20250115	093400	358980	9740	9740	9740	9740	0
554	20250115	093300	358980	9740	9740	9740	9740	0
555	20250115	093200	358980	9740	9740	9740	9740	0
556	20250115	093100	358980	9740	9740	9740	9740	0
557	20250115	093000	358980	9740	9740	9740	9740	1
558	20250115	092900	349240	9740	9740	9740	9740	0
559	20250115	092800	349240	9740	9740	9740	9740	0
560	20250115	092700	349240	9740	9740	9740	9740	0
561	20250115	092600	349240	9740	9740	9740	9740	0
562	20250115	092500	349240	9740	9740	9740	9740	0
563	20250115	092400	349240	9740	9740	9740	9740	0
564	20250115	092300	349240	9740	9740	9740	9740	0
565	20250115	092200	349240	9740	9740	9740	9740	0
566	20250115	092100	349240	9740	9740	9740	9740	0
567	20250115	092000	349240	9740	9740	9740	9740	0
568	20250115	091900	349240	9740	9740	9740	9740	0
569	20250115	091800	349240	9740	9740	9740	9740	1
570	20250115	091700	339500	9700	9700	9700	9700	0
571	20250115	091600	339500	9700	9700	9700	9700	0
572	20250115	091500	339500	9700	9700	9700	9700	0
573	20250115	091400	339500	9700	9700	9700	9700	0
574	20250115	091300	339500	9700	9700	9700	9700	0
575	20250115	091200	339500	9700	9700	9700	9700	0
576	20250115	091100	339500	9700	9700	9700	9700	0
577	20250115	091000	339500	9700	9700	9700	9700	0
578	20250115	090900	339500	9700	9700	9700	9700	0
579	20250115	090800	339500	9700	9700	9700	9700	0
580	20250115	090700	339500	9700	9700	9700	9700	0
581	20250115	090600	339500	9700	9700	9700	9700	0
582	20250115	090500	339500	9700	9700	9700	9700	0
583	20250115	090400	339500	9700	9700	9700	9700	0
584	20250115	090300	339500	9700	9700	9700	9700	0
585	20250115	090200	339500	9700	9700	9700	9700	0
586	20250115	090100	339500	9700	9700	9700	9700	0
587	20250115	090000	339500	9700	9700	9700	9700	35