KissMeData/030610/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191400	27840960	5570	5570	5570	5570	283
3	20250108	191300	27840960	5570	5570	5570	5570	0
4	20250108	191200	27840960	5570	5570	5570	5570	0
5	20250108	191100	27840960	5570	5570	5570	5570	0
6	20250108	191000	27840960	5570	5570	5570	5570	0
7	20250108	190900	27840960	5570	5570	5570	5570	0
8	20250108	190800	27840960	5570	5570	5570	5570	0
9	20250108	190700	27840960	5570	5570	5570	5570	0
10	20250108	190600	27840960	5570	5570	5570	5570	0
11	20250108	190500	27840960	5570	5570	5570	5570	0
12	20250108	190400	27840960	5570	5570	5570	5570	0
13	20250108	190300	27840960	5570	5570	5570	5570	0
14	20250108	190200	27840960	5570	5570	5570	5570	0
15	20250108	190100	27840960	5570	5570	5570	5570	0
16	20250108	190000	27840960	5570	5570	5570	5570	0
17	20250108	185900	27840960	5570	5570	5570	5570	0
18	20250108	185800	27840960	5570	5570	5570	5570	0
19	20250108	185700	27840960	5570	5570	5570	5570	0
20	20250108	185600	27840960	5570	5570	5570	5570	0
21	20250108	185500	27840960	5570	5570	5570	5570	0
22	20250108	185400	27840960	5570	5570	5570	5570	0
23	20250108	185300	27840960	5570	5570	5570	5570	0
24	20250108	185200	27840960	5570	5570	5570	5570	0
25	20250108	185100	27840960	5570	5570	5570	5570	0
26	20250108	185000	27840960	5570	5570	5570	5570	0
27	20250108	184900	27840960	5570	5570	5570	5570	0
28	20250108	184800	27840960	5570	5570	5570	5570	0
29	20250108	184700	27840960	5570	5570	5570	5570	0
30	20250108	184600	27840960	5570	5570	5570	5570	0
31	20250108	184500	27840960	5570	5570	5570	5570	0
32	20250108	184400	27840960	5570	5570	5570	5570	283
33	20250108	184300	27840960	5570	5570	5570	5570	0
34	20250108	184200	27840960	5570	5570	5570	5570	0
35	20250108	184100	27840960	5570	5570	5570	5570	0
36	20250108	184000	27840960	5570	5570	5570	5570	0
37	20250108	183900	27840960	5570	5570	5570	5570	0
38	20250108	183800	27840960	5570	5570	5570	5570	0
39	20250108	183700	27840960	5570	5570	5570	5570	0
40	20250108	183600	27840960	5570	5570	5570	5570	0
41	20250108	183500	27840960	5570	5570	5570	5570	0
42	20250108	183400	27840960	5570	5570	5570	5570	0
43	20250108	183300	27840960	5570	5570	5570	5570	0
44	20250108	183200	27840960	5570	5570	5570	5570	0
45	20250108	183100	27840960	5570	5570	5570	5570	0
46	20250108	183000	27840960	5570	5570	5570	5570	0
47	20250108	182900	27840960	5570	5570	5570	5570	0
48	20250108	182800	27840960	5570	5570	5570	5570	0
49	20250108	182700	27840960	5570	5570	5570	5570	0
50	20250108	182600	27840960	5570	5570	5570	5570	0
51	20250108	182500	27840960	5570	5570	5570	5570	0
52	20250108	182400	27840960	5570	5570	5570	5570	0
53	20250108	182300	27840960	5570	5570	5570	5570	0
54	20250108	182200	27840960	5570	5570	5570	5570	0
55	20250108	182100	27840960	5570	5570	5570	5570	0
56	20250108	182000	27840960	5570	5570	5570	5570	0
57	20250108	181900	27840960	5570	5570	5570	5570	0
58	20250108	181800	27840960	5570	5570	5570	5570	0
59	20250108	181700	27840960	5570	5570	5570	5570	0
60	20250108	181600	27840960	5570	5570	5570	5570	0
61	20250108	181500	27840960	5570	5570	5570	5570	0
62	20250108	181400	27840960	5570	5570	5570	5570	283
63	20250108	181300	27840960	5570	5570	5570	5570	0
64	20250108	181200	27840960	5570	5570	5570	5570	0
65	20250108	181100	27840960	5570	5570	5570	5570	0
66	20250108	181000	27840960	5570	5570	5570	5570	0
67	20250108	180900	27840960	5570	5570	5570	5570	0
68	20250108	180800	27840960	5570	5570	5570	5570	0
69	20250108	180700	27840960	5570	5570	5570	5570	0
70	20250108	180600	27840960	5570	5570	5570	5570	0
71	20250108	180500	27840960	5570	5570	5570	5570	0
72	20250108	180400	27840960	5570	5570	5570	5570	0
73	20250108	180300	27840960	5570	5570	5570	5570	0
74	20250108	180200	27840960	5570	5570	5570	5570	0
75	20250108	180100	27840960	5570	5570	5570	5570	0
76	20250108	180000	27840960	5570	5570	5570	5570	0
77	20250108	175900	27840960	5570	5570	5570	5570	0
78	20250108	175800	27840960	5570	5570	5570	5570	0
79	20250108	175700	27840960	5570	5570	5570	5570	0
80	20250108	175600	27840960	5570	5570	5570	5570	0
81	20250108	175500	27840960	5570	5570	5570	5570	0
82	20250108	175400	27840960	5570	5570	5570	5570	0
83	20250108	175300	27840960	5570	5570	5570	5570	0
84	20250108	175200	27840960	5570	5570	5570	5570	0
85	20250108	175100	27840960	5570	5570	5570	5570	0
86	20250108	175000	27840960	5570	5570	5570	5570	0
87	20250108	174900	27840960	5570	5570	5570	5570	0
88	20250108	174800	27840960	5570	5570	5570	5570	0
89	20250108	174700	27840960	5570	5570	5570	5570	0
90	20250108	174600	27840960	5570	5570	5570	5570	0
91	20250108	174500	27840960	5570	5570	5570	5570	0
92	20250108	174400	27840960	5570	5570	5570	5570	283
93	20250108	174300	27840960	5570	5570	5570	5570	0
94	20250108	174200	27840960	5570	5570	5570	5570	0
95	20250108	174100	27840960	5570	5570	5570	5570	0
96	20250108	174000	27840960	5570	5570	5570	5570	0
97	20250108	173900	27840960	5570	5570	5570	5570	0
98	20250108	173800	27840960	5570	5570	5570	5570	0
99	20250108	173700	27840960	5570	5570	5570	5570	0
100	20250108	173600	27840960	5570	5570	5570	5570	0
101	20250108	173500	27840960	5570	5570	5570	5570	0
102	20250108	173400	27840960	5570	5570	5570	5570	0
103	20250108	173300	27840960	5570	5570	5570	5570	0
104	20250108	173200	27840960	5570	5570	5570	5570	0
105	20250108	173100	27840960	5570	5570	5570	5570	0
106	20250108	173000	27840960	5570	5570	5570	5570	0
107	20250108	172900	27840960	5570	5570	5570	5570	0
108	20250108	172800	27840960	5570	5570	5570	5570	0
109	20250108	172700	27840960	5570	5570	5570	5570	0
110	20250108	172600	27840960	5570	5570	5570	5570	0
111	20250108	172500	27840960	5570	5570	5570	5570	0
112	20250108	172400	27840960	5570	5570	5570	5570	0
113	20250108	172300	27840960	5570	5570	5570	5570	0
114	20250108	172200	27840960	5570	5570	5570	5570	0
115	20250108	172100	27840960	5570	5570	5570	5570	0
116	20250108	172000	27840960	5570	5570	5570	5570	0
117	20250108	171900	27840960	5570	5570	5570	5570	0
118	20250108	171800	27840960	5570	5570	5570	5570	0
119	20250108	171700	27840960	5570	5570	5570	5570	0
120	20250108	171600	27840960	5570	5570	5570	5570	0
121	20250108	171500	27840960	5570	5570	5570	5570	0
122	20250108	171400	27840960	5570	5570	5570	5570	283
123	20250108	171300	27840960	5570	5570	5570	5570	0
124	20250108	171200	27840960	5570	5570	5570	5570	0
125	20250108	171100	27840960	5570	5570	5570	5570	0
126	20250108	171000	27840960	5570	5570	5570	5570	0
127	20250108	170900	27840960	5570	5570	5570	5570	0
128	20250108	170800	27840960	5570	5570	5570	5570	0
129	20250108	170700	27840960	5570	5570	5570	5570	0
130	20250108	170600	27840960	5570	5570	5570	5570	0
131	20250108	170500	27840960	5570	5570	5570	5570	0
132	20250108	170400	27840960	5570	5570	5570	5570	0
133	20250108	170300	27840960	5570	5570	5570	5570	0
134	20250108	170200	27840960	5570	5570	5570	5570	0
135	20250108	170100	27840960	5570	5570	5570	5570	0
136	20250108	170000	27840960	5570	5570	5570	5570	0
137	20250108	165900	27840960	5570	5570	5570	5570	0
138	20250108	165800	27840960	5570	5570	5570	5570	0
139	20250108	165700	27840960	5570	5570	5570	5570	0
140	20250108	165600	27840960	5570	5570	5570	5570	0
141	20250108	165500	27840960	5570	5570	5570	5570	0
142	20250108	165400	27840960	5570	5570	5570	5570	0
143	20250108	165300	27840960	5570	5570	5570	5570	0
144	20250108	165200	27840960	5570	5570	5570	5570	0
145	20250108	165100	27840960	5570	5570	5570	5570	0
146	20250108	165000	27840960	5570	5570	5570	5570	0
147	20250108	164900	27840960	5570	5570	5570	5570	0
148	20250108	164800	27840960	5570	5570	5570	5570	0
149	20250108	164700	27840960	5570	5570	5570	5570	0
150	20250108	164600	27840960	5570	5570	5570	5570	0
151	20250108	164500	27840960	5570	5570	5570	5570	0
152	20250108	164400	27840960	5570	5570	5570	5570	283
153	20250108	164300	27840960	5570	5570	5570	5570	0
154	20250108	164200	27840960	5570	5570	5570	5570	0
155	20250108	164100	27840960	5570	5570	5570	5570	0
156	20250108	164000	27840960	5570	5570	5570	5570	0
157	20250108	163900	27840960	5570	5570	5570	5570	0
158	20250108	163800	27840960	5570	5570	5570	5570	0
159	20250108	163700	27840960	5570	5570	5570	5570	0
160	20250108	163600	27840960	5570	5570	5570	5570	0
161	20250108	163500	27840960	5570	5570	5570	5570	0
162	20250108	163400	27840960	5570	5570	5570	5570	0
163	20250108	163300	27840960	5570	5570	5570	5570	0
164	20250108	163200	27840960	5570	5570	5570	5570	0
165	20250108	163100	27840960	5570	5570	5570	5570	0
166	20250108	163000	27840960	5570	5570	5570	5570	0
167	20250108	162900	27840960	5570	5570	5570	5570	0
168	20250108	162800	27840960	5570	5570	5570	5570	0
169	20250108	162700	27840960	5570	5570	5570	5570	0
170	20250108	162600	27840960	5570	5570	5570	5570	0
171	20250108	162500	27840960	5570	5570	5570	5570	0
172	20250108	162400	27840960	5570	5570	5570	5570	0
173	20250108	162300	27840960	5570	5570	5570	5570	0
174	20250108	162200	27840960	5570	5570	5570	5570	0
175	20250108	162100	27840960	5570	5570	5570	5570	0
176	20250108	162000	27840960	5570	5570	5570	5570	0
177	20250108	161900	27840960	5570	5570	5570	5570	0
178	20250108	161800	27840960	5570	5570	5570	5570	0
179	20250108	161700	27840960	5570	5570	5570	5570	0
180	20250108	161600	27840960	5570	5570	5570	5570	0
181	20250108	161500	27840960	5570	5570	5570	5570	0
182	20250108	161400	27840960	5570	5570	5570	5570	283
183	20250108	161300	27840960	5570	5570	5570	5570	0
184	20250108	161200	27840960	5570	5570	5570	5570	0
185	20250108	161100	27840960	5570	5570	5570	5570	0
186	20250108	161000	27840960	5570	5570	5570	5570	0
187	20250108	160900	27840960	5570	5570	5570	5570	0
188	20250108	160800	27840960	5570	5570	5570	5570	0
189	20250108	160700	27840960	5570	5570	5570	5570	0
190	20250108	160600	27840960	5570	5570	5570	5570	0
191	20250108	160500	27840960	5570	5570	5570	5570	0
192	20250108	160400	27840960	5570	5570	5570	5570	0
193	20250108	160300	27840960	5570	5570	5570	5570	0
194	20250108	160200	27840960	5570	5570	5570	5570	0
195	20250108	160100	27840960	5570	5570	5570	5570	0
196	20250108	160000	27840960	5570	5570	5570	5570	0
197	20250108	155900	27840960	5570	5570	5570	5570	0
198	20250108	155800	27840960	5570	5570	5570	5570	0
199	20250108	155700	27840960	5570	5570	5570	5570	0
200	20250108	155600	27840960	5570	5570	5570	5570	0
201	20250108	155500	27840960	5570	5570	5570	5570	0
202	20250108	155400	27840960	5570	5570	5570	5570	0
203	20250108	155300	27840960	5570	5570	5570	5570	0
204	20250108	155200	27840960	5570	5570	5570	5570	0
205	20250108	155100	27840960	5570	5570	5570	5570	0
206	20250108	155000	27840960	5570	5570	5570	5570	0
207	20250108	154900	27840960	5570	5570	5570	5570	0
208	20250108	154800	27840960	5570	5570	5570	5570	0
209	20250108	154700	27840960	5570	5570	5570	5570	0
210	20250108	154600	27840960	5570	5570	5570	5570	0
211	20250108	154500	27840960	5570	5570	5570	5570	0
212	20250108	154400	27840960	5570	5570	5570	5570	283
213	20250108	154300	27840960	5570	5570	5570	5570	0
214	20250108	154200	27840960	5570	5570	5570	5570	0
215	20250108	154100	27840960	5570	5570	5570	5570	0
216	20250108	154000	27840960	5570	5570	5570	5570	0
217	20250108	153900	27840960	5570	5570	5570	5570	0
218	20250108	153800	27840960	5570	5570	5570	5570	0
219	20250108	153700	27840960	5570	5570	5570	5570	0
220	20250108	153600	27840960	5570	5570	5570	5570	0
221	20250108	153500	27840960	5570	5570	5570	5570	0
222	20250108	153400	27840960	5570	5570	5570	5570	0
223	20250108	153300	27840960	5570	5570	5570	5570	0
224	20250108	153200	27840960	5570	5570	5570	5570	0
225	20250108	153100	27840960	5570	5570	5570	5570	0
226	20250108	153000	27840960	5570	5570	5570	5570	283
227	20250108	152900	26264650	5560	5560	5560	5560	0
228	20250108	152800	26264650	5560	5560	5560	5560	0
229	20250108	152700	26264650	5560	5560	5560	5560	0
230	20250108	152600	26264650	5560	5560	5560	5560	0
231	20250108	152500	26264650	5560	5560	5560	5560	0
232	20250108	152400	26264650	5560	5560	5560	5560	0
233	20250108	152300	26264650	5560	5560	5560	5560	0
234	20250108	152200	26264650	5560	5560	5560	5560	0
235	20250108	152100	26264650	5560	5560	5560	5560	0
236	20250108	152000	26264650	5560	5560	5560	5560	0
237	20250108	151900	26264650	5560	5560	5560	5560	0
238	20250108	151800	26264650	5560	5560	5560	5560	38
239	20250108	151700	26053370	5560	5560	5560	5560	0
240	20250108	151600	26053370	5560	5560	5560	5560	0
241	20250108	151500	26053370	5560	5560	5560	5560	5
242	20250108	151400	26025570	5570	5550	5570	5550	600
243	20250108	151300	22689890	5550	5550	5550	5550	0
244	20250108	151200	22689890	5550	5550	5550	5550	202
245	20250108	151100	21568790	5550	5550	5550	5550	0
246	20250108	151000	21568790	5550	5550	5550	5550	0
247	20250108	150900	21568790	5550	5550	5550	5550	0
248	20250108	150800	21568790	5550	5550	5550	5550	4
249	20250108	150700	21546590	5570	5570	5570	5570	0
250	20250108	150600	21546590	5570	5560	5570	5560	7
251	20250108	150500	21507640	5550	5550	5550	5540	525
252	20250108	150400	18594130	5570	5570	5570	5570	0
253	20250108	150300	18594130	5570	5570	5570	5570	0
254	20250108	150200	18594130	5570	5570	5570	5570	0
255	20250108	150100	18594130	5570	5570	5570	5570	0
256	20250108	150000	18594130	5570	5570	5570	5570	163
257	20250108	145900	17686220	5570	5570	5570	5570	0
258	20250108	145800	17686220	5570	5570	5570	5570	0
259	20250108	145700	17686220	5570	5570	5570	5570	0
260	20250108	145600	17686220	5570	5570	5570	5570	0
261	20250108	145500	17686220	5570	5570	5570	5570	1
262	20250108	145400	17680650	5570	5570	5570	5570	0
263	20250108	145300	17680650	5570	5570	5570	5570	0
264	20250108	145200	17680650	5570	5570	5570	5570	0
265	20250108	145100	17680650	5570	5570	5570	5570	0
266	20250108	145000	17680650	5570	5570	5570	5570	0
267	20250108	144900	17680650	5570	5570	5570	5570	0
268	20250108	144800	17680650	5570	5570	5570	5570	0
269	20250108	144700	17680650	5570	5570	5570	5570	0
270	20250108	144600	17680650	5570	5570	5570	5570	0
271	20250108	144500	17680650	5570	5570	5570	5570	0
272	20250108	144400	17680650	5570	5570	5570	5570	0
273	20250108	144300	17680650	5570	5550	5570	5550	13
274	20250108	144200	17608470	5570	5570	5570	5570	0
275	20250108	144100	17608470	5570	5570	5570	5570	200
276	20250108	144000	16494470	5570	5570	5570	5570	0
277	20250108	143900	16494470	5570	5570	5570	5570	0
278	20250108	143800	16494470	5570	5560	5570	5560	118
279	20250108	143700	15838380	5560	5560	5560	5560	0
280	20250108	143600	15838380	5560	5560	5560	5560	0
281	20250108	143500	15838380	5560	5560	5560	5560	0
282	20250108	143400	15838380	5560	5560	5560	5560	0
283	20250108	143300	15838380	5560	5560	5560	5560	22
284	20250108	143200	15716060	5560	5560	5560	5560	0
285	20250108	143100	15716060	5560	5560	5560	5560	0
286	20250108	143000	15716060	5560	5560	5560	5560	0
287	20250108	142900	15716060	5560	5560	5560	5560	0
288	20250108	142800	15716060	5560	5560	5560	5560	0
289	20250108	142700	15716060	5560	5560	5560	5560	0
290	20250108	142600	15716060	5560	5560	5560	5560	0
291	20250108	142500	15716060	5560	5560	5560	5560	0
292	20250108	142400	15716060	5560	5560	5560	5560	0
293	20250108	142300	15716060	5560	5560	5560	5560	1
294	20250108	142200	15710500	5550	5550	5550	5550	1
295	20250108	142100	15704950	5560	5560	5560	5560	0
296	20250108	142000	15704950	5560	5560	5560	5560	0
297	20250108	141900	15704950	5560	5560	5560	5560	0
298	20250108	141800	15704950	5560	5560	5560	5560	0
299	20250108	141700	15704950	5560	5560	5560	5560	0
300	20250108	141600	15704950	5560	5560	5560	5560	0
301	20250108	141500	15704950	5560	5560	5560	5560	0
302	20250108	141400	15704950	5560	5560	5560	5560	0
303	20250108	141300	15704950	5560	5560	5560	5560	2
304	20250108	141200	15693830	5560	5560	5560	5560	0
305	20250108	141100	15693830	5560	5560	5560	5560	0
306	20250108	141000	15693830	5560	5560	5560	5560	0
307	20250108	140900	15693830	5560	5560	5560	5560	0
308	20250108	140800	15693830	5560	5560	5560	5560	0
309	20250108	140700	15693830	5560	5560	5560	5560	23
310	20250108	140600	15565950	5560	5560	5560	5560	0
311	20250108	140500	15565950	5560	5560	5560	5560	0
312	20250108	140400	15565950	5560	5560	5560	5560	0
313	20250108	140300	15565950	5560	5560	5560	5560	0
314	20250108	140200	15565950	5560	5560	5560	5560	0
315	20250108	140100	15565950	5560	5560	5560	5560	0
316	20250108	140000	15565950	5560	5560	5560	5560	0
317	20250108	135900	15565950	5560	5560	5560	5560	0
318	20250108	135800	15565950	5560	5560	5560	5560	0
319	20250108	135700	15565950	5560	5560	5560	5560	0
320	20250108	135600	15565950	5560	5560	5560	5560	0
321	20250108	135500	15565950	5560	5560	5560	5560	0
322	20250108	135400	15565950	5560	5560	5560	5560	0
323	20250108	135300	15565950	5560	5560	5560	5560	0
324	20250108	135200	15565950	5560	5560	5560	5560	0
325	20250108	135100	15565950	5560	5560	5560	5560	0
326	20250108	135000	15565950	5560	5560	5560	5560	0
327	20250108	134900	15565950	5560	5560	5560	5560	0
328	20250108	134800	15565950	5560	5560	5560	5560	0
329	20250108	134700	15565950	5560	5560	5560	5560	0
330	20250108	134600	15565950	5560	5560	5560	5560	539
331	20250108	134500	12569110	5560	5560	5560	5560	0
332	20250108	134400	12569110	5560	5560	5560	5560	0
333	20250108	134300	12569110	5560	5560	5560	5560	0
334	20250108	134200	12569110	5560	5560	5560	5560	0
335	20250108	134100	12569110	5560	5560	5560	5560	0
336	20250108	134000	12569110	5560	5560	5560	5560	0
337	20250108	133900	12569110	5560	5560	5560	5560	0
338	20250108	133800	12569110	5560	5560	5560	5560	0
339	20250108	133700	12569110	5560	5560	5560	5560	0
340	20250108	133600	12569110	5560	5560	5560	5560	0
341	20250108	133500	12569110	5560	5560	5560	5560	0
342	20250108	133400	12569110	5560	5560	5560	5560	0
343	20250108	133300	12569110	5560	5560	5560	5560	0
344	20250108	133200	12569110	5560	5560	5560	5560	0
345	20250108	133100	12569110	5560	5560	5560	5560	0
346	20250108	133000	12569110	5560	5560	5560	5560	0
347	20250108	132900	12569110	5560	5560	5560	5560	2
348	20250108	132800	12557990	5560	5560	5560	5560	0
349	20250108	132700	12557990	5560	5560	5560	5560	0
350	20250108	132600	12557990	5560	5560	5560	5560	0
351	20250108	132500	12557990	5560	5560	5560	5560	0
352	20250108	132400	12557990	5560	5560	5560	5560	1
353	20250108	132300	12552430	5560	5560	5560	5560	0
354	20250108	132200	12552430	5560	5560	5560	5560	0
355	20250108	132100	12552430	5560	5560	5560	5560	0
356	20250108	132000	12552430	5560	5560	5560	5560	0
357	20250108	131900	12552430	5560	5560	5560	5560	0
358	20250108	131800	12552430	5560	5560	5560	5560	0
359	20250108	131700	12552430	5560	5560	5560	5560	0
360	20250108	131600	12552430	5560	5560	5560	5560	0
361	20250108	131500	12552430	5560	5560	5560	5560	0
362	20250108	131400	12552430	5560	5560	5560	5560	0
363	20250108	131300	12552430	5560	5560	5560	5560	0
364	20250108	131200	12552430	5560	5560	5560	5560	0
365	20250108	131100	12552430	5560	5560	5560	5560	0
366	20250108	131000	12552430	5560	5560	5560	5560	0
367	20250108	130900	12552430	5560	5560	5560	5560	0
368	20250108	130800	12552430	5560	5560	5560	5560	0
369	20250108	130700	12552430	5560	5560	5560	5560	0
370	20250108	130600	12552430	5560	5560	5560	5560	0
371	20250108	130500	12552430	5560	5560	5560	5560	0
372	20250108	130400	12552430	5560	5560	5560	5560	0
373	20250108	130300	12552430	5560	5560	5560	5560	0
374	20250108	130200	12552430	5560	5560	5560	5560	0
375	20250108	130100	12552430	5560	5560	5560	5560	0
376	20250108	130000	12552430	5560	5560	5560	5560	0
377	20250108	125900	12552430	5560	5560	5560	5560	0
378	20250108	125800	12552430	5560	5560	5560	5560	0
379	20250108	125700	12552430	5560	5560	5560	5560	0
380	20250108	125600	12552430	5560	5560	5560	5560	0
381	20250108	125500	12552430	5560	5560	5560	5560	0
382	20250108	125400	12552430	5560	5560	5560	5560	0
383	20250108	125300	12552430	5560	5560	5560	5560	0
384	20250108	125200	12552430	5560	5560	5560	5560	0
385	20250108	125100	12552430	5560	5560	5560	5560	0
386	20250108	125000	12552430	5560	5560	5560	5560	0
387	20250108	124900	12552430	5560	5560	5560	5560	0
388	20250108	124800	12552430	5560	5560	5560	5560	0
389	20250108	124700	12552430	5560	5560	5560	5560	0
390	20250108	124600	12552430	5560	5560	5560	5560	0
391	20250108	124500	12552430	5560	5560	5560	5560	0
392	20250108	124400	12552430	5560	5560	5560	5560	100
393	20250108	124300	11996430	5560	5560	5560	5560	0
394	20250108	124200	11996430	5560	5560	5560	5560	24
395	20250108	124100	11862990	5550	5550	5550	5550	0
396	20250108	124000	11862990	5550	5550	5550	5550	0
397	20250108	123900	11862990	5550	5550	5550	5550	0
398	20250108	123800	11862990	5550	5550	5550	5550	5
399	20250108	123700	11835240	5540	5540	5540	5540	0
400	20250108	123600	11835240	5540	5540	5540	5540	0
401	20250108	123500	11835240	5540	5540	5540	5540	0
402	20250108	123400	11835240	5540	5540	5540	5540	0
403	20250108	123300	11835240	5540	5540	5540	5540	50
404	20250108	123200	11558240	5540	5540	5540	5540	0
405	20250108	123100	11558240	5540	5540	5540	5540	0
406	20250108	123000	11558240	5540	5550	5550	5540	6
407	20250108	122900	11524980	5570	5570	5570	5570	0
408	20250108	122800	11524980	5570	5570	5570	5570	0
409	20250108	122700	11524980	5570	5570	5570	5570	0
410	20250108	122600	11524980	5570	5570	5570	5570	0
411	20250108	122500	11524980	5570	5570	5570	5570	0
412	20250108	122400	11524980	5570	5570	5570	5570	0
413	20250108	122300	11524980	5570	5560	5570	5560	56
414	20250108	122200	11213270	5570	5570	5570	5570	0
415	20250108	122100	11213270	5570	5570	5570	5570	0
416	20250108	122000	11213270	5570	5570	5570	5570	0
417	20250108	121900	11213270	5570	5570	5570	5570	0
418	20250108	121800	11213270	5570	5570	5570	5570	0
419	20250108	121700	11213270	5570	5570	5570	5570	0
420	20250108	121600	11213270	5570	5570	5570	5570	0
421	20250108	121500	11213270	5570	5570	5570	5570	0
422	20250108	121400	11213270	5570	5570	5570	5570	0
423	20250108	121300	11213270	5570	5570	5570	5570	0
424	20250108	121200	11213270	5570	5570	5570	5570	0
425	20250108	121100	11213270	5570	5570	5570	5570	1
426	20250108	121000	11207700	5560	5560	5560	5560	0
427	20250108	120900	11207700	5560	5560	5560	5560	0
428	20250108	120800	11207700	5560	5560	5560	5560	200
429	20250108	120700	10095700	5570	5570	5570	5570	0
430	20250108	120600	10095700	5570	5570	5570	5570	0
431	20250108	120500	10095700	5570	5570	5570	5570	0
432	20250108	120400	10095700	5570	5570	5570	5570	0
433	20250108	120300	10095700	5570	5570	5570	5570	0
434	20250108	120200	10095700	5570	5570	5570	5570	0
435	20250108	120100	10095700	5570	5570	5570	5570	0
436	20250108	120000	10095700	5570	5570	5570	5570	0
437	20250108	115900	10095700	5570	5570	5570	5570	0
438	20250108	115800	10095700	5570	5570	5570	5570	0
439	20250108	115700	10095700	5570	5570	5570	5570	0
440	20250108	115600	10095700	5570	5570	5570	5570	0
441	20250108	115500	10095700	5570	5570	5570	5570	1
442	20250108	115400	10090130	5560	5570	5570	5560	2
443	20250108	115300	10079000	5570	5560	5570	5560	20
444	20250108	115200	9967780	5560	5560	5560	5560	1
445	20250108	115100	9962220	5570	5570	5570	5570	0
446	20250108	115000	9962220	5570	5570	5570	5570	0
447	20250108	114900	9962220	5570	5570	5570	5570	0
448	20250108	114800	9962220	5570	5570	5570	5570	0
449	20250108	114700	9962220	5570	5570	5570	5570	0
450	20250108	114600	9962220	5570	5570	5570	5570	0
451	20250108	114500	9962220	5570	5570	5570	5570	0
452	20250108	114400	9962220	5570	5570	5570	5570	0
453	20250108	114300	9962220	5570	5570	5570	5570	0
454	20250108	114200	9962220	5570	5570	5570	5570	0
455	20250108	114100	9962220	5570	5570	5570	5570	0
456	20250108	114000	9962220	5570	5570	5570	5570	0
457	20250108	113900	9962220	5570	5570	5570	5570	0
458	20250108	113800	9962220	5570	5570	5570	5570	0
459	20250108	113700	9962220	5570	5570	5570	5570	0
460	20250108	113600	9962220	5570	5570	5570	5570	0
461	20250108	113500	9962220	5570	5570	5570	5570	0
462	20250108	113400	9962220	5570	5570	5570	5570	0
463	20250108	113300	9962220	5570	5570	5570	5570	0
464	20250108	113200	9962220	5570	5570	5570	5570	0
465	20250108	113100	9962220	5570	5570	5570	5570	0
466	20250108	113000	9962220	5570	5570	5570	5570	0
467	20250108	112900	9962220	5570	5570	5570	5570	0
468	20250108	112800	9962220	5570	5570	5570	5570	0
469	20250108	112700	9962220	5570	5570	5570	5570	0
470	20250108	112600	9962220	5570	5570	5570	5570	0
471	20250108	112500	9962220	5570	5570	5570	5570	0
472	20250108	112400	9962220	5570	5570	5570	5570	0
473	20250108	112300	9962220	5570	5560	5570	5560	40
474	20250108	112200	9739780	5550	5570	5570	5550	118
475	20250108	112100	9082880	5570	5570	5570	5570	0
476	20250108	112000	9082880	5570	5570	5570	5570	1
477	20250108	111900	9077310	5570	5570	5570	5570	0
478	20250108	111800	9077310	5570	5570	5570	5570	1
479	20250108	111700	9071740	5580	5580	5580	5580	0
480	20250108	111600	9071740	5580	5580	5580	5580	0
481	20250108	111500	9071740	5580	5580	5580	5580	0
482	20250108	111400	9071740	5580	5570	5580	5570	2
483	20250108	111300	9060590	5580	5580	5580	5580	0
484	20250108	111200	9060590	5580	5570	5580	5570	61
485	20250108	111100	8720800	5550	5570	5570	5550	41
486	20250108	111000	8493230	5580	5580	5580	5580	0
487	20250108	110900	8493230	5580	5580	5580	5580	0
488	20250108	110800	8493230	5580	5560	5580	5560	301
489	20250108	110700	6819270	5550	5550	5550	5550	0
490	20250108	110600	6819270	5550	5550	5550	5550	0
491	20250108	110500	6819270	5550	5550	5550	5550	0
492	20250108	110400	6819270	5550	5550	5550	5550	1
493	20250108	110300	6813720	5530	5530	5530	5530	0
494	20250108	110200	6813720	5530	5540	5560	5530	396
495	20250108	110100	4621880	5560	5560	5560	5560	1
496	20250108	110000	4616320	5560	5560	5560	5560	0
497	20250108	105900	4616320	5560	5560	5560	5560	0
498	20250108	105800	4616320	5560	5560	5560	5560	0
499	20250108	105700	4616320	5560	5560	5560	5560	1
500	20250108	105600	4610760	5560	5560	5560	5560	3
501	20250108	105500	4594080	5560	5560	5560	5560	1
502	20250108	105400	4588520	5560	5560	5560	5560	0
503	20250108	105300	4588520	5560	5560	5560	5560	0
504	20250108	105200	4588520	5560	5560	5560	5560	0
505	20250108	105100	4588520	5560	5560	5560	5560	1
506	20250108	105000	4582960	5560	5560	5560	5560	0
507	20250108	104900	4582960	5560	5560	5560	5560	0
508	20250108	104800	4582960	5560	5560	5560	5560	0
509	20250108	104700	4582960	5560	5560	5560	5560	1
510	20250108	104600	4577400	5560	5560	5560	5560	1
511	20250108	104500	4571840	5560	5560	5560	5560	1
512	20250108	104400	4566280	5560	5560	5560	5560	0
513	20250108	104300	4566280	5560	5560	5560	5560	0
514	20250108	104200	4566280	5560	5560	5560	5560	0
515	20250108	104100	4566280	5560	5560	5560	5560	1
516	20250108	104000	4560720	5560	5560	5560	5560	0
517	20250108	103900	4560720	5560	5560	5560	5560	0
518	20250108	103800	4560720	5560	5550	5560	5550	40
519	20250108	103700	4338700	5550	5550	5550	5550	0
520	20250108	103600	4338700	5550	5550	5550	5550	0
521	20250108	103500	4338700	5550	5550	5550	5550	0
522	20250108	103400	4338700	5550	5550	5550	5550	14
523	20250108	103300	4261000	5550	5550	5550	5550	0
524	20250108	103200	4261000	5550	5550	5550	5550	1
525	20250108	103100	4255450	5550	5530	5550	5530	15
526	20250108	103000	4172390	5540	5540	5540	5540	0
527	20250108	102900	4172390	5540	5540	5540	5540	0
528	20250108	102800	4172390	5540	5540	5540	5540	1
529	20250108	102700	4166850	5540	5540	5540	5540	0
530	20250108	102600	4166850	5540	5540	5540	5540	352
531	20250108	102500	2216770	5560	5560	5560	5560	0
532	20250108	102400	2216770	5560	5560	5560	5560	1
533	20250108	102300	2211210	5560	5560	5560	5560	0
534	20250108	102200	2211210	5560	5560	5560	5560	0
535	20250108	102100	2211210	5560	5560	5560	5560	1
536	20250108	102000	2205650	5560	5560	5560	5560	0
537	20250108	101900	2205650	5560	5560	5560	5560	0
538	20250108	101800	2205650	5560	5560	5560	5560	0
539	20250108	101700	2205650	5560	5560	5560	5560	0
540	20250108	101600	2205650	5560	5560	5560	5560	0
541	20250108	101500	2205650	5560	5560	5560	5560	0
542	20250108	101400	2205650	5560	5560	5560	5560	0
543	20250108	101300	2205650	5560	5560	5560	5560	0
544	20250108	101200	2205650	5560	5560	5560	5560	38
545	20250108	101100	1994370	5560	5560	5580	5560	10
546	20250108	101000	1938750	5560	5560	5560	5560	0
547	20250108	100900	1938750	5560	5560	5560	5560	0
548	20250108	100800	1938750	5560	5560	5560	5560	5
549	20250108	100700	1910950	5540	5540	5540	5540	0
550	20250108	100600	1910950	5540	5540	5540	5540	0
551	20250108	100500	1910950	5540	5540	5540	5540	0
552	20250108	100400	1910950	5540	5540	5540	5540	0
553	20250108	100300	1910950	5540	5540	5540	5540	0
554	20250108	100200	1910950	5540	5540	5540	5540	0
555	20250108	100100	1910950	5540	5540	5540	5540	0
556	20250108	100000	1910950	5540	5540	5540	5540	0
557	20250108	095900	1910950	5540	5540	5540	5540	0
558	20250108	095800	1910950	5540	5540	5540	5540	0
559	20250108	095700	1910950	5540	5540	5540	5540	0
560	20250108	095600	1910950	5540	5540	5540	5540	0
561	20250108	095500	1910950	5540	5540	5540	5540	0
562	20250108	095400	1910950	5540	5540	5540	5540	0
563	20250108	095300	1910950	5540	5540	5540	5540	0
564	20250108	095200	1910950	5540	5540	5540	5540	0
565	20250108	095100	1910950	5540	5540	5540	5540	26
566	20250108	095000	1766910	5540	5540	5540	5540	0
567	20250108	094900	1766910	5540	5540	5540	5540	0
568	20250108	094800	1766910	5540	5540	5540	5540	0
569	20250108	094700	1766910	5540	5540	5540	5540	0
570	20250108	094600	1766910	5540	5540	5540	5540	15
571	20250108	094500	1683810	5550	5550	5550	5550	0
572	20250108	094400	1683810	5550	5550	5550	5550	0
573	20250108	094300	1683810	5550	5550	5550	5550	35
574	20250108	094200	1489560	5550	5550	5550	5550	0
575	20250108	094100	1489560	5550	5550	5550	5550	0
576	20250108	094000	1489560	5550	5550	5550	5550	2
577	20250108	093900	1478460	5560	5560	5560	5560	0
578	20250108	093800	1478460	5560	5560	5560	5560	0
579	20250108	093700	1478460	5560	5560	5560	5560	0
580	20250108	093600	1478460	5560	5560	5560	5560	9
581	20250108	093500	1428420	5560	5560	5560	5560	0
582	20250108	093400	1428420	5560	5560	5560	5560	1
583	20250108	093300	1422860	5560	5560	5560	5560	2
584	20250108	093200	1411740	5560	5560	5560	5560	0
585	20250108	093100	1411740	5560	5560	5560	5560	1
586	20250108	093000	1406180	5560	5560	5560	5560	0
587	20250108	092900	1406180	5560	5560	5560	5560	0
588	20250108	092800	1406180	5560	5560	5560	5560	0
589	20250108	092700	1406180	5560	5560	5560	5560	0
590	20250108	092600	1406180	5560	5560	5560	5560	0
591	20250108	092500	1406180	5560	5560	5560	5560	1
592	20250108	092400	1400620	5560	5560	5560	5560	10
593	20250108	092300	1345020	5560	5560	5560	5560	0
594	20250108	092200	1345020	5560	5560	5560	5560	0
595	20250108	092100	1345020	5560	5560	5560	5560	0
596	20250108	092000	1345020	5560	5560	5560	5560	1
597	20250108	091900	1339460	5570	5570	5570	5570	0
598	20250108	091800	1339460	5570	5570	5570	5570	0
599	20250108	091700	1339460	5570	5570	5570	5570	0
600	20250108	091600	1339460	5570	5570	5570	5570	0
601	20250108	091500	1339460	5570	5560	5570	5560	2
602	20250108	091400	1328330	5580	5550	5580	5550	13
603	20250108	091300	1256150	5550	5550	5550	5550	0
604	20250108	091200	1256150	5550	5560	5560	5550	7
605	20250108	091100	1217290	5570	5560	5580	5550	53
606	20250108	091000	922110	5530	5530	5530	5530	0
607	20250108	090900	922110	5530	5530	5530	5530	1
608	20250108	090800	916580	5580	5580	5580	5580	0
609	20250108	090700	916580	5580	5580	5580	5580	0
610	20250108	090600	916580	5580	5580	5580	5580	0
611	20250108	090500	916580	5580	5580	5580	5580	0
612	20250108	090400	916580	5580	5580	5580	5580	1
613	20250108	090300	911000	5580	5580	5580	5580	0
614	20250108	090200	911000	5580	5580	5580	5580	0
615	20250108	090100	911000	5580	5580	5580	5580	0
616	20250108	090000	911000	5580	5590	5590	5580	163