KissMeData/005740/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	184600	32109240	5650	5650	5650	5650	159
3	20250106	184500	32109240	5650	5650	5650	5650	0
4	20250106	184400	32109240	5650	5650	5650	5650	0
5	20250106	184300	32109240	5650	5650	5650	5650	0
6	20250106	184200	32109240	5650	5650	5650	5650	0
7	20250106	184100	32109240	5650	5650	5650	5650	0
8	20250106	184000	32109240	5650	5650	5650	5650	0
9	20250106	183900	32109240	5650	5650	5650	5650	0
10	20250106	183800	32109240	5650	5650	5650	5650	0
11	20250106	183700	32109240	5650	5650	5650	5650	0
12	20250106	183600	32109240	5650	5650	5650	5650	0
13	20250106	183500	32109240	5650	5650	5650	5650	0
14	20250106	183400	32109240	5650	5650	5650	5650	0
15	20250106	183300	32109240	5650	5650	5650	5650	0
16	20250106	183200	32109240	5650	5650	5650	5650	0
17	20250106	183100	32109240	5650	5650	5650	5650	0
18	20250106	183000	32109240	5650	5650	5650	5650	0
19	20250106	182900	32109240	5650	5650	5650	5650	0
20	20250106	182800	32109240	5650	5650	5650	5650	0
21	20250106	182700	32109240	5650	5650	5650	5650	0
22	20250106	182600	32109240	5650	5650	5650	5650	0
23	20250106	182500	32109240	5650	5650	5650	5650	0
24	20250106	182400	32109240	5650	5650	5650	5650	0
25	20250106	182300	32109240	5650	5650	5650	5650	0
26	20250106	182200	32109240	5650	5650	5650	5650	0
27	20250106	182100	32109240	5650	5650	5650	5650	0
28	20250106	182000	32109240	5650	5650	5650	5650	0
29	20250106	181900	32109240	5650	5650	5650	5650	0
30	20250106	181800	32109240	5650	5650	5650	5650	0
31	20250106	181700	32109240	5650	5650	5650	5650	0
32	20250106	181600	32109240	5650	5650	5650	5650	159
33	20250106	181500	32109240	5650	5650	5650	5650	0
34	20250106	181400	32109240	5650	5650	5650	5650	0
35	20250106	181300	32109240	5650	5650	5650	5650	0
36	20250106	181200	32109240	5650	5650	5650	5650	0
37	20250106	181100	32109240	5650	5650	5650	5650	0
38	20250106	181000	32109240	5650	5650	5650	5650	0
39	20250106	180900	32109240	5650	5650	5650	5650	0
40	20250106	180800	32109240	5650	5650	5650	5650	0
41	20250106	180700	32109240	5650	5650	5650	5650	0
42	20250106	180600	32109240	5650	5650	5650	5650	0
43	20250106	180500	32109240	5650	5650	5650	5650	0
44	20250106	180400	32109240	5650	5650	5650	5650	0
45	20250106	180300	32109240	5650	5650	5650	5650	0
46	20250106	180200	32109240	5650	5650	5650	5650	0
47	20250106	180100	32109240	5650	5650	5650	5650	0
48	20250106	180000	32109240	5650	5650	5650	5650	0
49	20250106	175900	32109240	5650	5650	5650	5650	0
50	20250106	175800	32109240	5650	5650	5650	5650	0
51	20250106	175700	32109240	5650	5650	5650	5650	0
52	20250106	175600	32109240	5650	5650	5650	5650	0
53	20250106	175500	32109240	5650	5650	5650	5650	0
54	20250106	175400	32109240	5650	5650	5650	5650	0
55	20250106	175300	32109240	5650	5650	5650	5650	0
56	20250106	175200	32109240	5650	5650	5650	5650	0
57	20250106	175100	32109240	5650	5650	5650	5650	0
58	20250106	175000	32109240	5650	5650	5650	5650	0
59	20250106	174900	32109240	5650	5650	5650	5650	0
60	20250106	174800	32109240	5650	5650	5650	5650	0
61	20250106	174700	32109240	5650	5650	5650	5650	0
62	20250106	174600	32109240	5650	5650	5650	5650	159
63	20250106	174500	32109240	5650	5650	5650	5650	0
64	20250106	174400	32109240	5650	5650	5650	5650	0
65	20250106	174300	32109240	5650	5650	5650	5650	0
66	20250106	174200	32109240	5650	5650	5650	5650	0
67	20250106	174100	32109240	5650	5650	5650	5650	0
68	20250106	174000	32109240	5650	5650	5650	5650	0
69	20250106	173900	32109240	5650	5650	5650	5650	0
70	20250106	173800	32109240	5650	5650	5650	5650	0
71	20250106	173700	32109240	5650	5650	5650	5650	0
72	20250106	173600	32109240	5650	5650	5650	5650	0
73	20250106	173500	32109240	5650	5650	5650	5650	0
74	20250106	173400	32109240	5650	5650	5650	5650	0
75	20250106	173300	32109240	5650	5650	5650	5650	0
76	20250106	173200	32109240	5650	5650	5650	5650	0
77	20250106	173100	32109240	5650	5650	5650	5650	0
78	20250106	173000	32109240	5650	5650	5650	5650	0
79	20250106	172900	32109240	5650	5650	5650	5650	0
80	20250106	172800	32109240	5650	5650	5650	5650	0
81	20250106	172700	32109240	5650	5650	5650	5650	0
82	20250106	172600	32109240	5650	5650	5650	5650	0
83	20250106	172500	32109240	5650	5650	5650	5650	0
84	20250106	172400	32109240	5650	5650	5650	5650	0
85	20250106	172300	32109240	5650	5650	5650	5650	0
86	20250106	172200	32109240	5650	5650	5650	5650	0
87	20250106	172100	32109240	5650	5650	5650	5650	0
88	20250106	172000	32109240	5650	5650	5650	5650	0
89	20250106	171900	32109240	5650	5650	5650	5650	0
90	20250106	171800	32109240	5650	5650	5650	5650	0
91	20250106	171700	32109240	5650	5650	5650	5650	0
92	20250106	171600	32109240	5650	5650	5650	5650	159
93	20250106	171500	32109240	5650	5650	5650	5650	0
94	20250106	171400	32109240	5650	5650	5650	5650	0
95	20250106	171300	32109240	5650	5650	5650	5650	0
96	20250106	171200	32109240	5650	5650	5650	5650	0
97	20250106	171100	32109240	5650	5650	5650	5650	0
98	20250106	171000	32109240	5650	5650	5650	5650	0
99	20250106	170900	32109240	5650	5650	5650	5650	0
100	20250106	170800	32109240	5650	5650	5650	5650	0
101	20250106	170700	32109240	5650	5650	5650	5650	0
102	20250106	170600	32109240	5650	5650	5650	5650	0
103	20250106	170500	32109240	5650	5650	5650	5650	0
104	20250106	170400	32109240	5650	5650	5650	5650	0
105	20250106	170300	32109240	5650	5650	5650	5650	0
106	20250106	170200	32109240	5650	5650	5650	5650	0
107	20250106	170100	32109240	5650	5650	5650	5650	0
108	20250106	170000	32109240	5650	5650	5650	5650	0
109	20250106	165900	32109240	5650	5650	5650	5650	0
110	20250106	165800	32109240	5650	5650	5650	5650	0
111	20250106	165700	32109240	5650	5650	5650	5650	0
112	20250106	165600	32109240	5650	5650	5650	5650	0
113	20250106	165500	32109240	5650	5650	5650	5650	0
114	20250106	165400	32109240	5650	5650	5650	5650	0
115	20250106	165300	32109240	5650	5650	5650	5650	0
116	20250106	165200	32109240	5650	5650	5650	5650	0
117	20250106	165100	32109240	5650	5650	5650	5650	0
118	20250106	165000	32109240	5650	5650	5650	5650	0
119	20250106	164900	32109240	5650	5650	5650	5650	0
120	20250106	164800	32109240	5650	5650	5650	5650	0
121	20250106	164700	32109240	5650	5650	5650	5650	0
122	20250106	164600	32109240	5650	5650	5650	5650	159
123	20250106	164500	32109240	5650	5650	5650	5650	0
124	20250106	164400	32109240	5650	5650	5650	5650	0
125	20250106	164300	32109240	5650	5650	5650	5650	0
126	20250106	164200	32109240	5650	5650	5650	5650	0
127	20250106	164100	32109240	5650	5650	5650	5650	0
128	20250106	164000	32109240	5650	5650	5650	5650	0
129	20250106	163900	32109240	5650	5650	5650	5650	0
130	20250106	163800	32109240	5650	5650	5650	5650	0
131	20250106	163700	32109240	5650	5650	5650	5650	0
132	20250106	163600	32109240	5650	5650	5650	5650	0
133	20250106	163500	32109240	5650	5650	5650	5650	0
134	20250106	163400	32109240	5650	5650	5650	5650	0
135	20250106	163300	32109240	5650	5650	5650	5650	0
136	20250106	163200	32109240	5650	5650	5650	5650	0
137	20250106	163100	32109240	5650	5650	5650	5650	0
138	20250106	163000	32109240	5650	5650	5650	5650	0
139	20250106	162900	32109240	5650	5650	5650	5650	0
140	20250106	162800	32109240	5650	5650	5650	5650	0
141	20250106	162700	32109240	5650	5650	5650	5650	0
142	20250106	162600	32109240	5650	5650	5650	5650	0
143	20250106	162500	32109240	5650	5650	5650	5650	0
144	20250106	162400	32109240	5650	5650	5650	5650	0
145	20250106	162300	32109240	5650	5650	5650	5650	0
146	20250106	162200	32109240	5650	5650	5650	5650	0
147	20250106	162100	32109240	5650	5650	5650	5650	0
148	20250106	162000	32109240	5650	5650	5650	5650	0
149	20250106	161900	32109240	5650	5650	5650	5650	0
150	20250106	161800	32109240	5650	5650	5650	5650	0
151	20250106	161700	32109240	5650	5650	5650	5650	0
152	20250106	161600	32109240	5650	5650	5650	5650	159
153	20250106	161500	32109240	5650	5650	5650	5650	0
154	20250106	161400	32109240	5650	5650	5650	5650	0
155	20250106	161300	32109240	5650	5650	5650	5650	0
156	20250106	161200	32109240	5650	5650	5650	5650	0
157	20250106	161100	32109240	5650	5650	5650	5650	0
158	20250106	161000	32109240	5650	5650	5650	5650	0
159	20250106	160900	32109240	5650	5650	5650	5650	0
160	20250106	160800	32109240	5650	5650	5650	5650	0
161	20250106	160700	32109240	5650	5650	5650	5650	0
162	20250106	160600	32109240	5650	5650	5650	5650	0
163	20250106	160500	32109240	5650	5650	5650	5650	0
164	20250106	160400	32109240	5650	5650	5650	5650	0
165	20250106	160300	32109240	5650	5650	5650	5650	0
166	20250106	160200	32109240	5650	5650	5650	5650	0
167	20250106	160100	32109240	5650	5650	5650	5650	0
168	20250106	160000	32109240	5650	5650	5650	5650	0
169	20250106	155900	32109240	5650	5650	5650	5650	0
170	20250106	155800	32109240	5650	5650	5650	5650	0
171	20250106	155700	32109240	5650	5650	5650	5650	0
172	20250106	155600	32109240	5650	5650	5650	5650	0
173	20250106	155500	32109240	5650	5650	5650	5650	0
174	20250106	155400	32109240	5650	5650	5650	5650	0
175	20250106	155300	32109240	5650	5650	5650	5650	0
176	20250106	155200	32109240	5650	5650	5650	5650	0
177	20250106	155100	32109240	5650	5650	5650	5650	0
178	20250106	155000	32109240	5650	5650	5650	5650	0
179	20250106	154900	32109240	5650	5650	5650	5650	0
180	20250106	154800	32109240	5650	5650	5650	5650	0
181	20250106	154700	32109240	5650	5650	5650	5650	0
182	20250106	154600	32109240	5650	5650	5650	5650	159
183	20250106	154500	32109240	5650	5650	5650	5650	0
184	20250106	154400	32109240	5650	5650	5650	5650	0
185	20250106	154300	32109240	5650	5650	5650	5650	0
186	20250106	154200	32109240	5650	5650	5650	5650	0
187	20250106	154100	32109240	5650	5650	5650	5650	0
188	20250106	154000	32109240	5650	5650	5650	5650	0
189	20250106	153900	32109240	5650	5650	5650	5650	0
190	20250106	153800	32109240	5650	5650	5650	5650	0
191	20250106	153700	32109240	5650	5650	5650	5650	0
192	20250106	153600	32109240	5650	5650	5650	5650	0
193	20250106	153500	32109240	5650	5650	5650	5650	0
194	20250106	153400	32109240	5650	5650	5650	5650	0
195	20250106	153300	32109240	5650	5650	5650	5650	0
196	20250106	153200	32109240	5650	5650	5650	5650	0
197	20250106	153100	32109240	5650	5650	5650	5650	0
198	20250106	153000	32109240	5650	5650	5650	5650	159
199	20250106	152900	31210890	5650	5650	5650	5650	0
200	20250106	152800	31210890	5650	5650	5650	5650	0
201	20250106	152700	31210890	5650	5650	5650	5650	0
202	20250106	152600	31210890	5650	5650	5650	5650	0
203	20250106	152500	31210890	5650	5650	5650	5650	0
204	20250106	152400	31210890	5650	5650	5650	5650	0
205	20250106	152300	31210890	5650	5650	5650	5650	0
206	20250106	152200	31210890	5650	5650	5650	5650	0
207	20250106	152100	31210890	5650	5650	5650	5650	0
208	20250106	152000	31210890	5650	5650	5650	5650	0
209	20250106	151900	31210890	5650	5650	5650	5650	0
210	20250106	151800	31210890	5650	5650	5650	5650	0
211	20250106	151700	31210890	5650	5650	5650	5650	0
212	20250106	151600	31210890	5650	5650	5650	5650	0
213	20250106	151500	31210890	5650	5650	5650	5650	0
214	20250106	151400	31210890	5650	5650	5650	5650	0
215	20250106	151300	31210890	5650	5650	5650	5650	0
216	20250106	151200	31210890	5650	5650	5650	5650	0
217	20250106	151100	31210890	5650	5650	5650	5650	0
218	20250106	151000	31210890	5650	5650	5650	5650	0
219	20250106	150900	31210890	5650	5650	5650	5650	1
220	20250106	150800	31205240	5610	5610	5610	5610	0
221	20250106	150700	31205240	5610	5610	5610	5610	0
222	20250106	150600	31205240	5610	5610	5610	5610	0
223	20250106	150500	31205240	5610	5610	5610	5610	0
224	20250106	150400	31205240	5610	5610	5610	5610	0
225	20250106	150300	31205240	5610	5620	5620	5610	100
226	20250106	150200	30644080	5620	5620	5620	5620	0
227	20250106	150100	30644080	5620	5620	5620	5620	0
228	20250106	150000	30644080	5620	5620	5620	5620	0
229	20250106	145900	30644080	5620	5620	5620	5620	0
230	20250106	145800	30644080	5620	5620	5620	5620	2
231	20250106	145700	30632840	5620	5620	5620	5620	10
232	20250106	145600	30576640	5650	5650	5650	5650	0
233	20250106	145500	30576640	5650	5650	5650	5650	0
234	20250106	145400	30576640	5650	5620	5650	5620	92
235	20250106	145300	30059570	5620	5620	5620	5620	0
236	20250106	145200	30059570	5620	5620	5620	5620	0
237	20250106	145100	30059570	5620	5620	5620	5620	0
238	20250106	145000	30059570	5620	5620	5620	5620	0
239	20250106	144900	30059570	5620	5620	5620	5620	25
240	20250106	144800	29919070	5640	5640	5640	5640	0
241	20250106	144700	29919070	5640	5640	5640	5640	0
242	20250106	144600	29919070	5640	5640	5640	5640	0
243	20250106	144500	29919070	5640	5640	5640	5640	0
244	20250106	144400	29919070	5640	5640	5640	5640	0
245	20250106	144300	29919070	5640	5640	5640	5640	0
246	20250106	144200	29919070	5640	5640	5640	5640	0
247	20250106	144100	29919070	5640	5640	5640	5640	1
248	20250106	144000	29913430	5640	5640	5640	5640	0
249	20250106	143900	29913430	5640	5640	5640	5640	25
250	20250106	143800	29772430	5650	5650	5650	5650	0
251	20250106	143700	29772430	5650	5650	5650	5650	0
252	20250106	143600	29772430	5650	5650	5650	5650	0
253	20250106	143500	29772430	5650	5650	5650	5650	0
254	20250106	143400	29772430	5650	5650	5650	5650	0
255	20250106	143300	29772430	5650	5650	5650	5650	0
256	20250106	143200	29772430	5650	5650	5650	5650	0
257	20250106	143100	29772430	5650	5650	5650	5650	0
258	20250106	143000	29772430	5650	5650	5650	5650	0
259	20250106	142900	29772430	5650	5650	5650	5650	0
260	20250106	142800	29772430	5650	5650	5650	5650	0
261	20250106	142700	29772430	5650	5650	5650	5650	0
262	20250106	142600	29772430	5650	5650	5650	5650	0
263	20250106	142500	29772430	5650	5650	5650	5650	0
264	20250106	142400	29772430	5650	5630	5650	5630	221
265	20250106	142300	28528130	5630	5620	5630	5620	132
266	20250106	142200	27786280	5620	5620	5620	5620	0
267	20250106	142100	27786280	5620	5620	5620	5620	0
268	20250106	142000	27786280	5620	5620	5620	5620	0
269	20250106	141900	27786280	5620	5620	5620	5620	0
270	20250106	141800	27786280	5620	5620	5620	5620	0
271	20250106	141700	27786280	5620	5620	5620	5620	0
272	20250106	141600	27786280	5620	5620	5620	5620	0
273	20250106	141500	27786280	5620	5620	5620	5620	0
274	20250106	141400	27786280	5620	5620	5620	5620	0
275	20250106	141300	27786280	5620	5620	5620	5620	0
276	20250106	141200	27786280	5620	5620	5620	5620	0
277	20250106	141100	27786280	5620	5620	5620	5620	51
278	20250106	141000	27499660	5620	5620	5620	5620	0
279	20250106	140900	27499660	5620	5620	5620	5620	71
280	20250106	140800	27100640	5620	5620	5620	5620	0
281	20250106	140700	27100640	5620	5620	5620	5620	0
282	20250106	140600	27100640	5620	5620	5620	5620	22
283	20250106	140500	26977000	5620	5620	5620	5620	0
284	20250106	140400	26977000	5620	5620	5620	5620	0
285	20250106	140300	26977000	5620	5620	5620	5620	0
286	20250106	140200	26977000	5620	5620	5620	5620	0
287	20250106	140100	26977000	5620	5620	5620	5620	0
288	20250106	140000	26977000	5620	5620	5620	5620	0
289	20250106	135900	26977000	5620	5620	5620	5620	0
290	20250106	135800	26977000	5620	5620	5620	5620	0
291	20250106	135700	26977000	5620	5620	5620	5620	112
292	20250106	135600	26347560	5620	5620	5620	5620	0
293	20250106	135500	26347560	5620	5620	5620	5620	0
294	20250106	135400	26347560	5620	5620	5620	5620	0
295	20250106	135300	26347560	5620	5620	5620	5620	0
296	20250106	135200	26347560	5620	5620	5620	5620	0
297	20250106	135100	26347560	5620	5620	5620	5620	0
298	20250106	135000	26347560	5620	5620	5620	5620	0
299	20250106	134900	26347560	5620	5620	5620	5620	0
300	20250106	134800	26347560	5620	5620	5620	5620	1
301	20250106	134700	26341940	5620	5620	5620	5620	0
302	20250106	134600	26341940	5620	5620	5620	5620	0
303	20250106	134500	26341940	5620	5620	5620	5620	0
304	20250106	134400	26341940	5620	5620	5620	5620	0
305	20250106	134300	26341940	5620	5620	5620	5620	0
306	20250106	134200	26341940	5620	5620	5620	5620	0
307	20250106	134100	26341940	5620	5620	5620	5620	0
308	20250106	134000	26341940	5620	5620	5620	5620	2
309	20250106	133900	26330700	5620	5620	5620	5620	0
310	20250106	133800	26330700	5620	5620	5620	5620	0
311	20250106	133700	26330700	5620	5620	5620	5620	0
312	20250106	133600	26330700	5620	5620	5620	5620	0
313	20250106	133500	26330700	5620	5620	5620	5620	0
314	20250106	133400	26330700	5620	5620	5620	5620	0
315	20250106	133300	26330700	5620	5620	5620	5620	0
316	20250106	133200	26330700	5620	5620	5620	5620	0
317	20250106	133100	26330700	5620	5620	5620	5620	0
318	20250106	133000	26330700	5620	5620	5620	5620	0
319	20250106	132900	26330700	5620	5620	5620	5620	0
320	20250106	132800	26330700	5620	5620	5620	5620	0
321	20250106	132700	26330700	5620	5620	5620	5620	0
322	20250106	132600	26330700	5620	5620	5620	5620	0
323	20250106	132500	26330700	5620	5620	5620	5620	1
324	20250106	132400	26325080	5610	5610	5610	5610	0
325	20250106	132300	26325080	5610	5610	5610	5610	0
326	20250106	132200	26325080	5610	5610	5610	5610	0
327	20250106	132100	26325080	5610	5610	5610	5610	200
328	20250106	132000	25203080	5650	5650	5650	5650	0
329	20250106	131900	25203080	5650	5650	5650	5650	0
330	20250106	131800	25203080	5650	5650	5650	5650	0
331	20250106	131700	25203080	5650	5650	5650	5650	0
332	20250106	131600	25203080	5650	5650	5650	5650	0
333	20250106	131500	25203080	5650	5650	5650	5650	0
334	20250106	131400	25203080	5650	5650	5650	5650	0
335	20250106	131300	25203080	5650	5650	5650	5650	0
336	20250106	131200	25203080	5650	5650	5650	5650	0
337	20250106	131100	25203080	5650	5650	5650	5650	0
338	20250106	131000	25203080	5650	5650	5650	5650	0
339	20250106	130900	25203080	5650	5650	5650	5650	0
340	20250106	130800	25203080	5650	5650	5650	5650	0
341	20250106	130700	25203080	5650	5650	5650	5650	0
342	20250106	130600	25203080	5650	5650	5650	5650	0
343	20250106	130500	25203080	5650	5650	5650	5650	0
344	20250106	130400	25203080	5650	5650	5650	5650	0
345	20250106	130300	25203080	5650	5650	5650	5650	0
346	20250106	130200	25203080	5650	5650	5650	5650	0
347	20250106	130100	25203080	5650	5650	5650	5650	0
348	20250106	130000	25203080	5650	5650	5650	5650	0
349	20250106	125900	25203080	5650	5650	5650	5650	0
350	20250106	125800	25203080	5650	5650	5650	5650	0
351	20250106	125700	25203080	5650	5650	5650	5650	0
352	20250106	125600	25203080	5650	5640	5650	5640	89
353	20250106	125500	24701110	5640	5640	5640	5640	11
354	20250106	125400	24639070	5650	5650	5650	5650	0
355	20250106	125300	24639070	5650	5650	5650	5650	0
356	20250106	125200	24639070	5650	5650	5650	5650	0
357	20250106	125100	24639070	5650	5650	5650	5650	0
358	20250106	125000	24639070	5650	5650	5650	5650	0
359	20250106	124900	24639070	5650	5650	5650	5650	0
360	20250106	124800	24639070	5650	5650	5650	5650	0
361	20250106	124700	24639070	5650	5650	5650	5650	0
362	20250106	124600	24639070	5650	5650	5650	5650	0
363	20250106	124500	24639070	5650	5650	5650	5650	0
364	20250106	124400	24639070	5650	5650	5650	5650	0
365	20250106	124300	24639070	5650	5650	5650	5650	0
366	20250106	124200	24639070	5650	5650	5650	5650	0
367	20250106	124100	24639070	5650	5650	5650	5650	0
368	20250106	124000	24639070	5650	5650	5650	5650	0
369	20250106	123900	24639070	5650	5650	5650	5650	10
370	20250106	123800	24582570	5650	5650	5650	5650	0
371	20250106	123700	24582570	5650	5640	5650	5640	6
372	20250106	123600	24548690	5640	5640	5640	5640	0
373	20250106	123500	24548690	5640	5630	5640	5630	4
374	20250106	123400	24526160	5640	5630	5640	5630	156
375	20250106	123300	23647870	5630	5630	5630	5630	0
376	20250106	123200	23647870	5630	5630	5630	5630	0
377	20250106	123100	23647870	5630	5630	5630	5630	0
378	20250106	123000	23647870	5630	5630	5630	5630	0
379	20250106	122900	23647870	5630	5630	5630	5630	0
380	20250106	122800	23647870	5630	5620	5630	5620	136
381	20250106	122700	22883540	5620	5620	5620	5620	2
382	20250106	122600	22872300	5620	5620	5620	5620	0
383	20250106	122500	22872300	5620	5620	5620	5620	0
384	20250106	122400	22872300	5620	5620	5620	5620	0
385	20250106	122300	22872300	5620	5620	5620	5620	0
386	20250106	122200	22872300	5620	5620	5620	5620	0
387	20250106	122100	22872300	5620	5620	5620	5620	0
388	20250106	122000	22872300	5620	5620	5620	5620	0
389	20250106	121900	22872300	5620	5620	5620	5620	0
390	20250106	121800	22872300	5620	5620	5620	5620	0
391	20250106	121700	22872300	5620	5620	5620	5620	0
392	20250106	121600	22872300	5620	5620	5620	5620	177
393	20250106	121500	21877560	5620	5620	5620	5620	0
394	20250106	121400	21877560	5620	5620	5620	5620	0
395	20250106	121300	21877560	5620	5620	5620	5620	7
396	20250106	121200	21838220	5620	5620	5620	5620	0
397	20250106	121100	21838220	5620	5620	5620	5620	0
398	20250106	121000	21838220	5620	5620	5620	5620	0
399	20250106	120900	21838220	5620	5620	5620	5620	0
400	20250106	120800	21838220	5620	5620	5620	5620	0
401	20250106	120700	21838220	5620	5620	5620	5620	0
402	20250106	120600	21838220	5620	5620	5620	5620	0
403	20250106	120500	21838220	5620	5620	5620	5620	0
404	20250106	120400	21838220	5620	5620	5620	5620	0
405	20250106	120300	21838220	5620	5620	5620	5620	0
406	20250106	120200	21838220	5620	5620	5620	5620	0
407	20250106	120100	21838220	5620	5620	5620	5620	0
408	20250106	120000	21838220	5620	5620	5620	5620	0
409	20250106	115900	21838220	5620	5620	5620	5620	0
410	20250106	115800	21838220	5620	5620	5620	5620	0
411	20250106	115700	21838220	5620	5620	5620	5620	2
412	20250106	115600	21826980	5620	5610	5620	5610	92
413	20250106	115500	21310850	5600	5600	5600	5600	0
414	20250106	115400	21310850	5600	5600	5600	5600	100
415	20250106	115300	20750850	5620	5620	5620	5620	0
416	20250106	115200	20750850	5620	5620	5620	5620	0
417	20250106	115100	20750850	5620	5620	5620	5620	0
418	20250106	115000	20750850	5620	5620	5620	5620	0
419	20250106	114900	20750850	5620	5610	5620	5610	93
420	20250106	114800	20228930	5610	5600	5610	5600	102
421	20250106	114700	19656810	5610	5610	5610	5610	2
422	20250106	114600	19645590	5600	5600	5610	5600	72
423	20250106	114500	19242370	5610	5600	5610	5600	31
424	20250106	114400	19068760	5600	5600	5600	5600	93
425	20250106	114300	18547960	5600	5600	5600	5600	0
426	20250106	114200	18547960	5600	5600	5600	5600	0
427	20250106	114100	18547960	5600	5600	5600	5600	0
428	20250106	114000	18547960	5600	5600	5600	5600	0
429	20250106	113900	18547960	5600	5600	5600	5600	0
430	20250106	113800	18547960	5600	5600	5600	5600	0
431	20250106	113700	18547960	5600	5600	5600	5600	0
432	20250106	113600	18547960	5600	5600	5600	5600	0
433	20250106	113500	18547960	5600	5600	5600	5600	20
434	20250106	113400	18435960	5600	5600	5600	5600	0
435	20250106	113300	18435960	5600	5600	5600	5600	0
436	20250106	113200	18435960	5600	5600	5600	5600	0
437	20250106	113100	18435960	5600	5600	5600	5600	0
438	20250106	113000	18435960	5600	5600	5600	5600	0
439	20250106	112900	18435960	5600	5600	5600	5600	0
440	20250106	112800	18435960	5600	5600	5600	5600	0
441	20250106	112700	18435960	5600	5600	5600	5600	0
442	20250106	112600	18435960	5600	5600	5600	5600	0
443	20250106	112500	18435960	5600	5600	5600	5600	0
444	20250106	112400	18435960	5600	5600	5600	5600	0
445	20250106	112300	18435960	5600	5600	5600	5600	0
446	20250106	112200	18435960	5600	5600	5600	5600	100
447	20250106	112100	17875960	5600	5600	5600	5600	1
448	20250106	112000	17870360	5600	5600	5600	5600	0
449	20250106	111900	17870360	5600	5600	5600	5600	140
450	20250106	111800	17086360	5600	5600	5600	5600	0
451	20250106	111700	17086360	5600	5600	5600	5600	0
452	20250106	111600	17086360	5600	5600	5600	5600	0
453	20250106	111500	17086360	5600	5600	5600	5600	20
454	20250106	111400	16974360	5580	5580	5580	5580	0
455	20250106	111300	16974360	5580	5580	5580	5580	0
456	20250106	111200	16974360	5580	5580	5580	5580	183
457	20250106	111100	15953220	5580	5590	5590	5580	156
458	20250106	111000	15082560	5600	5600	5600	5600	0
459	20250106	110900	15082560	5600	5600	5600	5600	0
460	20250106	110800	15082560	5600	5600	5600	5600	0
461	20250106	110700	15082560	5600	5600	5600	5600	0
462	20250106	110600	15082560	5600	5600	5600	5600	0
463	20250106	110500	15082560	5600	5600	5600	5600	0
464	20250106	110400	15082560	5600	5600	5600	5600	0
465	20250106	110300	15082560	5600	5600	5600	5600	0
466	20250106	110200	15082560	5600	5600	5600	5600	0
467	20250106	110100	15082560	5600	5600	5600	5600	0
468	20250106	110000	15082560	5600	5600	5600	5600	0
469	20250106	105900	15082560	5600	5600	5600	5600	2
470	20250106	105800	15071360	5590	5590	5590	5590	101
471	20250106	105700	14506770	5600	5600	5600	5600	0
472	20250106	105600	14506770	5600	5600	5600	5600	0
473	20250106	105500	14506770	5600	5600	5600	5600	30
474	20250106	105400	14338770	5600	5600	5600	5600	0
475	20250106	105300	14338770	5600	5600	5600	5600	1
476	20250106	105200	14333170	5600	5600	5600	5600	0
477	20250106	105100	14333170	5600	5600	5600	5600	0
478	20250106	105000	14333170	5600	5600	5600	5600	0
479	20250106	104900	14333170	5600	5600	5600	5600	0
480	20250106	104800	14333170	5600	5600	5600	5600	0
481	20250106	104700	14333170	5600	5600	5600	5600	0
482	20250106	104600	14333170	5600	5600	5600	5600	0
483	20250106	104500	14333170	5600	5600	5600	5600	0
484	20250106	104400	14333170	5600	5600	5610	5600	50
485	20250106	104300	14053150	5600	5600	5600	5600	0
486	20250106	104200	14053150	5600	5600	5600	5600	0
487	20250106	104100	14053150	5600	5600	5600	5600	0
488	20250106	104000	14053150	5600	5600	5600	5600	253
489	20250106	103900	12636350	5590	5590	5590	5590	8
490	20250106	103800	12591630	5600	5600	5600	5600	0
491	20250106	103700	12591630	5600	5600	5600	5600	0
492	20250106	103600	12591630	5600	5600	5600	5600	0
493	20250106	103500	12591630	5600	5590	5600	5590	179
494	20250106	103400	11590350	5610	5610	5610	5610	8
495	20250106	103300	11545470	5610	5610	5610	5610	20
496	20250106	103200	11433270	5610	5610	5610	5610	45
497	20250106	103100	11180820	5610	5610	5610	5610	4
498	20250106	103000	11158380	5610	5610	5610	5610	0
499	20250106	102900	11158380	5610	5610	5610	5610	5
500	20250106	102800	11130330	5620	5620	5620	5620	1
501	20250106	102700	11124710	5610	5610	5610	5610	0
502	20250106	102600	11124710	5610	5610	5610	5610	10
503	20250106	102500	11068610	5610	5610	5610	5610	20
504	20250106	102400	10956410	5610	5610	5610	5610	70
505	20250106	102300	10563710	5620	5620	5620	5620	0
506	20250106	102200	10563710	5620	5620	5620	5620	0
507	20250106	102100	10563710	5620	5620	5620	5620	0
508	20250106	102000	10563710	5620	5620	5620	5620	0
509	20250106	101900	10563710	5620	5620	5620	5620	0
510	20250106	101800	10563710	5620	5620	5620	5620	0
511	20250106	101700	10563710	5620	5620	5620	5620	0
512	20250106	101600	10563710	5620	5620	5620	5620	0
513	20250106	101500	10563710	5620	5620	5620	5620	0
514	20250106	101400	10563710	5620	5620	5620	5620	0
515	20250106	101300	10563710	5620	5620	5620	5620	0
516	20250106	101200	10563710	5620	5620	5620	5620	0
517	20250106	101100	10563710	5620	5620	5620	5620	2
518	20250106	101000	10552470	5590	5590	5590	5590	291
519	20250106	100900	8925780	5620	5620	5620	5620	0
520	20250106	100800	8925780	5620	5620	5620	5620	334
521	20250106	100700	7048700	5620	5600	5620	5590	197
522	20250106	100600	5942560	5630	5630	5630	5630	0
523	20250106	100500	5942560	5630	5630	5630	5630	0
524	20250106	100400	5942560	5630	5630	5630	5630	0
525	20250106	100300	5942560	5630	5630	5630	5630	150
526	20250106	100200	5098060	5610	5610	5610	5610	0
527	20250106	100100	5098060	5610	5610	5610	5610	0
528	20250106	100000	5098060	5610	5610	5610	5610	0
529	20250106	095900	5098060	5610	5610	5610	5610	0
530	20250106	095800	5098060	5610	5610	5610	5610	0
531	20250106	095700	5098060	5610	5610	5610	5610	0
532	20250106	095600	5098060	5610	5610	5610	5610	0
533	20250106	095500	5098060	5610	5610	5610	5610	0
534	20250106	095400	5098060	5610	5610	5610	5610	0
535	20250106	095300	5098060	5610	5610	5610	5610	1
536	20250106	095200	5092450	5610	5610	5610	5610	0
537	20250106	095100	5092450	5610	5610	5610	5610	0
538	20250106	095000	5092450	5610	5610	5610	5610	0
539	20250106	094900	5092450	5610	5610	5610	5610	0
540	20250106	094800	5092450	5610	5630	5630	5610	4
541	20250106	094700	5069970	5590	5590	5590	5590	0
542	20250106	094600	5069970	5590	5610	5610	5590	33
543	20250106	094500	4885160	5620	5620	5620	5620	0
544	20250106	094400	4885160	5620	5620	5620	5620	0
545	20250106	094300	4885160	5620	5620	5620	5620	0
546	20250106	094200	4885160	5620	5600	5630	5600	163
547	20250106	094100	3972290	5630	5630	5630	5630	2
548	20250106	094000	3961030	5640	5640	5640	5640	0
549	20250106	093900	3961030	5640	5640	5640	5640	0
550	20250106	093800	3961030	5640	5640	5640	5640	0
551	20250106	093700	3961030	5640	5640	5640	5640	0
552	20250106	093600	3961030	5640	5640	5640	5640	0
553	20250106	093500	3961030	5640	5640	5640	5640	0
554	20250106	093400	3961030	5640	5640	5640	5640	0
555	20250106	093300	3961030	5640	5640	5640	5600	22
556	20250106	093200	3836990	5640	5640	5640	5640	0
557	20250106	093100	3836990	5640	5640	5640	5640	0
558	20250106	093000	3836990	5640	5640	5640	5640	0
559	20250106	092900	3836990	5640	5640	5640	5640	0
560	20250106	092800	3836990	5640	5640	5640	5640	0
561	20250106	092700	3836990	5640	5640	5640	5640	0
562	20250106	092600	3836990	5640	5640	5640	5640	0
563	20250106	092500	3836990	5640	5640	5640	5640	0
564	20250106	092400	3836990	5640	5640	5640	5640	0
565	20250106	092300	3836990	5640	5640	5640	5640	0
566	20250106	092200	3836990	5640	5640	5640	5640	0
567	20250106	092100	3836990	5640	5640	5640	5640	0
568	20250106	092000	3836990	5640	5640	5640	5640	0
569	20250106	091900	3836990	5640	5640	5640	5640	0
570	20250106	091800	3836990	5640	5640	5640	5640	30
571	20250106	091700	3667790	5570	5610	5610	5570	135
572	20250106	091600	2914600	5640	5640	5640	5640	0
573	20250106	091500	2914600	5640	5640	5640	5640	0
574	20250106	091400	2914600	5640	5640	5640	5640	0
575	20250106	091300	2914600	5640	5640	5640	5640	0
576	20250106	091200	2914600	5640	5640	5640	5640	9
577	20250106	091100	2863840	5630	5630	5630	5630	0
578	20250106	091000	2863840	5630	5630	5630	5630	0
579	20250106	090900	2863840	5630	5630	5630	5630	0
580	20250106	090800	2863840	5630	5630	5630	5630	0
581	20250106	090700	2863840	5630	5630	5630	5630	0
582	20250106	090600	2863840	5630	5630	5630	5630	0
583	20250106	090500	2863840	5630	5630	5630	5630	25
584	20250106	090400	2723090	5630	5630	5630	5630	54
585	20250106	090300	2419070	5630	5640	5640	5630	33
586	20250106	090200	2233180	5640	5640	5650	5640	240
587	20250106	090100	878480	5650	5650	5650	5650	10
588	20250106	090000	821980	5630	5630	5630	5630	146