KissMeData/005680/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184500	103749300	9700	9700	9700	9700	29
3	20250113	184400	103749300	9700	9700	9700	9700	0
4	20250113	184300	103749300	9700	9700	9700	9700	0
5	20250113	184200	103749300	9700	9700	9700	9700	0
6	20250113	184100	103749300	9700	9700	9700	9700	0
7	20250113	184000	103749300	9700	9700	9700	9700	0
8	20250113	183900	103749300	9700	9700	9700	9700	0
9	20250113	183800	103749300	9700	9700	9700	9700	0
10	20250113	183700	103749300	9700	9700	9700	9700	0
11	20250113	183600	103749300	9700	9700	9700	9700	0
12	20250113	183500	103749300	9700	9700	9700	9700	0
13	20250113	183400	103749300	9700	9700	9700	9700	0
14	20250113	183300	103749300	9700	9700	9700	9700	0
15	20250113	183200	103749300	9700	9700	9700	9700	0
16	20250113	183100	103749300	9700	9700	9700	9700	0
17	20250113	183000	103749300	9700	9700	9700	9700	0
18	20250113	182900	103749300	9700	9700	9700	9700	0
19	20250113	182800	103749300	9700	9700	9700	9700	0
20	20250113	182700	103749300	9700	9700	9700	9700	0
21	20250113	182600	103749300	9700	9700	9700	9700	0
22	20250113	182500	103749300	9700	9700	9700	9700	0
23	20250113	182400	103749300	9700	9700	9700	9700	0
24	20250113	182300	103749300	9700	9700	9700	9700	0
25	20250113	182200	103749300	9700	9700	9700	9700	0
26	20250113	182100	103749300	9700	9700	9700	9700	0
27	20250113	182000	103749300	9700	9700	9700	9700	0
28	20250113	181900	103749300	9700	9700	9700	9700	0
29	20250113	181800	103749300	9700	9700	9700	9700	0
30	20250113	181700	103749300	9700	9700	9700	9700	0
31	20250113	181600	103749300	9700	9700	9700	9700	0
32	20250113	181500	103749300	9700	9700	9700	9700	29
33	20250113	181400	103749300	9700	9700	9700	9700	0
34	20250113	181300	103749300	9700	9700	9700	9700	0
35	20250113	181200	103749300	9700	9700	9700	9700	0
36	20250113	181100	103749300	9700	9700	9700	9700	0
37	20250113	181000	103749300	9700	9700	9700	9700	0
38	20250113	180900	103749300	9700	9700	9700	9700	0
39	20250113	180800	103749300	9700	9700	9700	9700	0
40	20250113	180700	103749300	9700	9700	9700	9700	0
41	20250113	180600	103749300	9700	9700	9700	9700	0
42	20250113	180500	103749300	9700	9700	9700	9700	0
43	20250113	180400	103749300	9700	9700	9700	9700	0
44	20250113	180300	103749300	9700	9700	9700	9700	0
45	20250113	180200	103749300	9700	9700	9700	9700	0
46	20250113	180100	103749300	9700	9700	9700	9700	0
47	20250113	180000	103749300	9700	9700	9700	9700	0
48	20250113	175900	103749300	9700	9700	9700	9700	0
49	20250113	175800	103749300	9700	9700	9700	9700	0
50	20250113	175700	103749300	9700	9700	9700	9700	0
51	20250113	175600	103749300	9700	9700	9700	9700	0
52	20250113	175500	103749300	9700	9700	9700	9700	0
53	20250113	175400	103749300	9700	9700	9700	9700	0
54	20250113	175300	103749300	9700	9700	9700	9700	0
55	20250113	175200	103749300	9700	9700	9700	9700	0
56	20250113	175100	103749300	9700	9700	9700	9700	0
57	20250113	175000	103749300	9700	9700	9700	9700	0
58	20250113	174900	103749300	9700	9700	9700	9700	0
59	20250113	174800	103749300	9700	9700	9700	9700	0
60	20250113	174700	103749300	9700	9700	9700	9700	0
61	20250113	174600	103749300	9700	9700	9700	9700	0
62	20250113	174500	103749300	9700	9700	9700	9700	29
63	20250113	174400	103749300	9700	9700	9700	9700	0
64	20250113	174300	103749300	9700	9700	9700	9700	0
65	20250113	174200	103749300	9700	9700	9700	9700	0
66	20250113	174100	103749300	9700	9700	9700	9700	0
67	20250113	174000	103749300	9700	9700	9700	9700	0
68	20250113	173900	103749300	9700	9700	9700	9700	0
69	20250113	173800	103749300	9700	9700	9700	9700	0
70	20250113	173700	103749300	9700	9700	9700	9700	0
71	20250113	173600	103749300	9700	9700	9700	9700	0
72	20250113	173500	103749300	9700	9700	9700	9700	0
73	20250113	173400	103749300	9700	9700	9700	9700	0
74	20250113	173300	103749300	9700	9700	9700	9700	0
75	20250113	173200	103749300	9700	9700	9700	9700	0
76	20250113	173100	103749300	9700	9700	9700	9700	0
77	20250113	173000	103749300	9700	9700	9700	9700	0
78	20250113	172900	103749300	9700	9700	9700	9700	0
79	20250113	172800	103749300	9700	9700	9700	9700	0
80	20250113	172700	103749300	9700	9700	9700	9700	0
81	20250113	172600	103749300	9700	9700	9700	9700	0
82	20250113	172500	103749300	9700	9700	9700	9700	0
83	20250113	172400	103749300	9700	9700	9700	9700	0
84	20250113	172300	103749300	9700	9700	9700	9700	0
85	20250113	172200	103749300	9700	9700	9700	9700	0
86	20250113	172100	103749300	9700	9700	9700	9700	0
87	20250113	172000	103749300	9700	9700	9700	9700	0
88	20250113	171900	103749300	9700	9700	9700	9700	0
89	20250113	171800	103749300	9700	9700	9700	9700	0
90	20250113	171700	103749300	9700	9700	9700	9700	0
91	20250113	171600	103749300	9700	9700	9700	9700	0
92	20250113	171500	103749300	9700	9700	9700	9700	29
93	20250113	171400	103749300	9700	9700	9700	9700	0
94	20250113	171300	103749300	9700	9700	9700	9700	0
95	20250113	171200	103749300	9700	9700	9700	9700	0
96	20250113	171100	103749300	9700	9700	9700	9700	0
97	20250113	171000	103749300	9700	9700	9700	9700	0
98	20250113	170900	103749300	9700	9700	9700	9700	0
99	20250113	170800	103749300	9700	9700	9700	9700	0
100	20250113	170700	103749300	9700	9700	9700	9700	0
101	20250113	170600	103749300	9700	9700	9700	9700	0
102	20250113	170500	103749300	9700	9700	9700	9700	0
103	20250113	170400	103749300	9700	9700	9700	9700	0
104	20250113	170300	103749300	9700	9700	9700	9700	0
105	20250113	170200	103749300	9700	9700	9700	9700	0
106	20250113	170100	103749300	9700	9700	9700	9700	0
107	20250113	170000	103749300	9700	9700	9700	9700	0
108	20250113	165900	103749300	9700	9700	9700	9700	0
109	20250113	165800	103749300	9700	9700	9700	9700	0
110	20250113	165700	103749300	9700	9700	9700	9700	0
111	20250113	165600	103749300	9700	9700	9700	9700	0
112	20250113	165500	103749300	9700	9700	9700	9700	0
113	20250113	165400	103749300	9700	9700	9700	9700	0
114	20250113	165300	103749300	9700	9700	9700	9700	0
115	20250113	165200	103749300	9700	9700	9700	9700	0
116	20250113	165100	103749300	9700	9700	9700	9700	0
117	20250113	165000	103749300	9700	9700	9700	9700	0
118	20250113	164900	103749300	9700	9700	9700	9700	0
119	20250113	164800	103749300	9700	9700	9700	9700	0
120	20250113	164700	103749300	9700	9700	9700	9700	0
121	20250113	164600	103749300	9700	9700	9700	9700	0
122	20250113	164500	103749300	9700	9700	9700	9700	29
123	20250113	164400	103749300	9700	9700	9700	9700	0
124	20250113	164300	103749300	9700	9700	9700	9700	0
125	20250113	164200	103749300	9700	9700	9700	9700	0
126	20250113	164100	103749300	9700	9700	9700	9700	0
127	20250113	164000	103749300	9700	9700	9700	9700	0
128	20250113	163900	103749300	9700	9700	9700	9700	0
129	20250113	163800	103749300	9700	9700	9700	9700	0
130	20250113	163700	103749300	9700	9700	9700	9700	0
131	20250113	163600	103749300	9700	9700	9700	9700	0
132	20250113	163500	103749300	9700	9700	9700	9700	0
133	20250113	163400	103749300	9700	9700	9700	9700	0
134	20250113	163300	103749300	9700	9700	9700	9700	0
135	20250113	163200	103749300	9700	9700	9700	9700	0
136	20250113	163100	103749300	9700	9700	9700	9700	0
137	20250113	163000	103749300	9700	9700	9700	9700	0
138	20250113	162900	103749300	9700	9700	9700	9700	0
139	20250113	162800	103749300	9700	9700	9700	9700	0
140	20250113	162700	103749300	9700	9700	9700	9700	0
141	20250113	162600	103749300	9700	9700	9700	9700	0
142	20250113	162500	103749300	9700	9700	9700	9700	0
143	20250113	162400	103749300	9700	9700	9700	9700	0
144	20250113	162300	103749300	9700	9700	9700	9700	0
145	20250113	162200	103749300	9700	9700	9700	9700	0
146	20250113	162100	103749300	9700	9700	9700	9700	0
147	20250113	162000	103749300	9700	9700	9700	9700	0
148	20250113	161900	103749300	9700	9700	9700	9700	0
149	20250113	161800	103749300	9700	9700	9700	9700	0
150	20250113	161700	103749300	9700	9700	9700	9700	0
151	20250113	161600	103749300	9700	9700	9700	9700	0
152	20250113	161500	103749300	9700	9700	9700	9700	29
153	20250113	161400	103749300	9700	9700	9700	9700	0
154	20250113	161300	103749300	9700	9700	9700	9700	0
155	20250113	161200	103749300	9700	9700	9700	9700	0
156	20250113	161100	103749300	9700	9700	9700	9700	0
157	20250113	161000	103749300	9700	9700	9700	9700	0
158	20250113	160900	103749300	9700	9700	9700	9700	0
159	20250113	160800	103749300	9700	9700	9700	9700	0
160	20250113	160700	103749300	9700	9700	9700	9700	0
161	20250113	160600	103749300	9700	9700	9700	9700	0
162	20250113	160500	103749300	9700	9700	9700	9700	0
163	20250113	160400	103749300	9700	9700	9700	9700	0
164	20250113	160300	103749300	9700	9700	9700	9700	0
165	20250113	160200	103749300	9700	9700	9700	9700	0
166	20250113	160100	103749300	9700	9700	9700	9700	0
167	20250113	160000	103749300	9700	9700	9700	9700	0
168	20250113	155900	103749300	9700	9700	9700	9700	0
169	20250113	155800	103749300	9700	9700	9700	9700	0
170	20250113	155700	103749300	9700	9700	9700	9700	0
171	20250113	155600	103749300	9700	9700	9700	9700	0
172	20250113	155500	103749300	9700	9700	9700	9700	0
173	20250113	155400	103749300	9700	9700	9700	9700	0
174	20250113	155300	103749300	9700	9700	9700	9700	0
175	20250113	155200	103749300	9700	9700	9700	9700	0
176	20250113	155100	103749300	9700	9700	9700	9700	0
177	20250113	155000	103749300	9700	9700	9700	9700	0
178	20250113	154900	103749300	9700	9700	9700	9700	0
179	20250113	154800	103749300	9700	9700	9700	9700	0
180	20250113	154700	103749300	9700	9700	9700	9700	0
181	20250113	154600	103749300	9700	9700	9700	9700	0
182	20250113	154500	103749300	9700	9700	9700	9700	29
183	20250113	154400	103749300	9700	9700	9700	9700	0
184	20250113	154300	103749300	9700	9700	9700	9700	0
185	20250113	154200	103749300	9700	9700	9700	9700	0
186	20250113	154100	103749300	9700	9700	9700	9700	0
187	20250113	154000	103749300	9700	9700	9700	9700	0
188	20250113	153900	103749300	9700	9700	9700	9700	0
189	20250113	153800	103749300	9700	9700	9700	9700	0
190	20250113	153700	103749300	9700	9700	9700	9700	0
191	20250113	153600	103749300	9700	9700	9700	9700	0
192	20250113	153500	103749300	9700	9700	9700	9700	0
193	20250113	153400	103749300	9700	9700	9700	9700	0
194	20250113	153300	103749300	9700	9700	9700	9700	0
195	20250113	153200	103749300	9700	9700	9700	9700	0
196	20250113	153100	103749300	9700	9700	9700	9700	0
197	20250113	153000	103749300	9700	9700	9700	9700	29
198	20250113	152900	103468000	9700	9700	9700	9700	0
199	20250113	152800	103468000	9700	9700	9700	9700	0
200	20250113	152700	103468000	9700	9700	9700	9700	0
201	20250113	152600	103468000	9700	9700	9700	9700	0
202	20250113	152500	103468000	9700	9700	9700	9700	0
203	20250113	152400	103468000	9700	9700	9700	9700	0
204	20250113	152300	103468000	9700	9700	9700	9700	0
205	20250113	152200	103468000	9700	9700	9700	9700	0
206	20250113	152100	103468000	9700	9700	9700	9700	0
207	20250113	152000	103468000	9700	9700	9700	9700	0
208	20250113	151900	103468000	9700	9700	9700	9700	0
209	20250113	151800	103468000	9700	9700	9700	9700	0
210	20250113	151700	103468000	9700	9700	9700	9700	0
211	20250113	151600	103468000	9700	9700	9700	9700	0
212	20250113	151500	103468000	9700	9700	9740	9700	405
213	20250113	151400	99537540	9700	9700	9700	9700	0
214	20250113	151300	99537540	9700	9700	9700	9700	0
215	20250113	151200	99537540	9700	9700	9700	9700	0
216	20250113	151100	99537540	9700	9700	9700	9700	1500
217	20250113	151000	84987540	9730	9730	9730	9730	0
218	20250113	150900	84987540	9730	9730	9730	9730	0
219	20250113	150800	84987540	9730	9730	9730	9730	0
220	20250113	150700	84987540	9730	9730	9730	9730	0
221	20250113	150600	84987540	9730	9720	9730	9700	20
222	20250113	150500	84793270	9720	9720	9720	9720	9
223	20250113	150400	84705790	9730	9730	9730	9730	0
224	20250113	150300	84705790	9730	9730	9730	9730	0
225	20250113	150200	84705790	9730	9730	9730	9730	0
226	20250113	150100	84705790	9730	9730	9730	9730	0
227	20250113	150000	84705790	9730	9730	9730	9730	0
228	20250113	145900	84705790	9730	9730	9730	9730	0
229	20250113	145800	84705790	9730	9730	9730	9730	0
230	20250113	145700	84705790	9730	9730	9730	9730	24
231	20250113	145600	84472270	9730	9730	9730	9730	0
232	20250113	145500	84472270	9730	9730	9730	9730	0
233	20250113	145400	84472270	9730	9730	9730	9730	0
234	20250113	145300	84472270	9730	9730	9730	9730	0
235	20250113	145200	84472270	9730	9730	9730	9730	0
236	20250113	145100	84472270	9730	9730	9730	9730	0
237	20250113	145000	84472270	9730	9730	9730	9730	0
238	20250113	144900	84472270	9730	9730	9730	9730	0
239	20250113	144800	84472270	9730	9730	9730	9730	0
240	20250113	144700	84472270	9730	9730	9730	9730	1
241	20250113	144600	84462540	9700	9700	9700	9700	0
242	20250113	144500	84462540	9700	9700	9700	9700	0
243	20250113	144400	84462540	9700	9700	9700	9700	100
244	20250113	144300	83492540	9700	9700	9700	9700	0
245	20250113	144200	83492540	9700	9700	9700	9700	0
246	20250113	144100	83492540	9700	9700	9700	9700	0
247	20250113	144000	83492540	9700	9700	9700	9700	452
248	20250113	143900	79108140	9700	9700	9700	9700	0
249	20250113	143800	79108140	9700	9700	9700	9700	0
250	20250113	143700	79108140	9700	9700	9700	9700	0
251	20250113	143600	79108140	9700	9700	9700	9700	0
252	20250113	143500	79108140	9700	9700	9700	9700	0
253	20250113	143400	79108140	9700	9700	9700	9700	0
254	20250113	143300	79108140	9700	9700	9700	9700	0
255	20250113	143200	79108140	9700	9700	9700	9700	0
256	20250113	143100	79108140	9700	9700	9700	9700	0
257	20250113	143000	79108140	9700	9700	9700	9700	0
258	20250113	142900	79108140	9700	9700	9700	9700	397
259	20250113	142800	75257240	9700	9700	9700	9700	0
260	20250113	142700	75257240	9700	9700	9700	9700	136
261	20250113	142600	73938040	9750	9750	9750	9750	0
262	20250113	142500	73938040	9750	9750	9750	9750	0
263	20250113	142400	73938040	9750	9750	9750	9750	46
264	20250113	142300	73489540	9750	9750	9750	9750	0
265	20250113	142200	73489540	9750	9750	9750	9750	0
266	20250113	142100	73489540	9750	9750	9750	9750	0
267	20250113	142000	73489540	9750	9750	9750	9750	0
268	20250113	141900	73489540	9750	9750	9750	9750	0
269	20250113	141800	73489540	9750	9750	9750	9750	0
270	20250113	141700	73489540	9750	9750	9750	9750	0
271	20250113	141600	73489540	9750	9750	9750	9750	0
272	20250113	141500	73489540	9750	9750	9750	9750	18
273	20250113	141400	73314040	9750	9750	9750	9750	16
274	20250113	141300	73158040	9750	9750	9750	9750	5
275	20250113	141200	73109290	9750	9750	9750	9750	16
276	20250113	141100	72953290	9750	9750	9760	9750	28
277	20250113	141000	72680270	9750	9750	9750	9750	21
278	20250113	140900	72475520	9750	9750	9750	9750	24
279	20250113	140800	72241520	9750	9730	9760	9730	436
280	20250113	140700	67993480	9730	9730	9730	9730	16
281	20250113	140600	67837800	9730	9740	9740	9730	5
282	20250113	140500	67789120	9730	9730	9730	9730	16
283	20250113	140400	67633440	9730	9730	9730	9730	18
284	20250113	140300	67458300	9730	9730	9730	9730	2
285	20250113	140200	67438840	9730	9730	9730	9730	18
286	20250113	140100	67263700	9730	9730	9730	9730	18
287	20250113	140000	67088560	9730	9730	9730	9730	2
288	20250113	135900	67069100	9730	9730	9730	9720	19
289	20250113	135800	66884240	9730	9730	9730	9730	16
290	20250113	135700	66728560	9730	9730	9730	9730	19
291	20250113	135600	66543690	9730	9730	9730	9730	2
292	20250113	135500	66524230	9730	9730	9730	9730	18
293	20250113	135400	66349090	9730	9730	9730	9730	16
294	20250113	135300	66193410	9730	9730	9730	9730	4
295	20250113	135200	66154490	9730	9730	9730	9730	16
296	20250113	135100	65998810	9730	9730	9730	9730	18
297	20250113	135000	65823670	9730	9730	9730	9730	19
298	20250113	134900	65638800	9730	9730	9730	9730	52
299	20250113	134800	65132840	9720	9720	9720	9720	18
300	20250113	134700	64957880	9720	9720	9720	9720	16
301	20250113	134600	64802360	9720	9720	9720	9700	121
302	20250113	134500	63628580	9720	9720	9720	9680	31
303	20250113	134400	63327860	9720	9720	9720	9720	18
304	20250113	134300	63152900	9720	9720	9720	9720	2
305	20250113	134200	63133460	9720	9720	9720	9700	60
306	20250113	134100	62551100	9720	9720	9720	9720	19
307	20250113	134000	62366420	9720	9720	9720	9720	15
308	20250113	133900	62220620	9720	9720	9720	9720	4
309	20250113	133800	62181740	9720	9720	9720	9720	16
310	20250113	133700	62026220	9720	9720	9720	9720	17
311	20250113	133600	61860980	9720	9720	9720	9720	2
312	20250113	133500	61841540	9720	9700	9720	9700	518
313	20250113	133400	56816580	9720	9720	9720	9720	15
314	20250113	133300	56670780	9720	9720	9720	9720	19
315	20250113	133200	56486100	9720	9720	9720	9720	4
316	20250113	133100	56447220	9720	9720	9720	9720	15
317	20250113	133000	56301420	9720	9720	9720	9720	18
318	20250113	132900	56126460	9720	9720	9720	9720	2
319	20250113	132800	56107020	9720	9720	9720	9720	17
320	20250113	132700	55941780	9720	9720	9720	9720	16
321	20250113	132600	55786260	9720	9720	9720	9720	4
322	20250113	132500	55747380	9720	9720	9720	9720	16
323	20250113	132400	55591860	9720	9710	9720	9710	18
324	20250113	132300	55417060	9710	9710	9710	9710	15
325	20250113	132200	55271410	9710	9710	9710	9710	4
326	20250113	132100	55232570	9710	9710	9710	9710	18
327	20250113	132000	55057790	9710	9710	9710	9710	15
328	20250113	131900	54912140	9710	9710	9710	9710	4
329	20250113	131800	54873300	9710	9710	9710	9710	16
330	20250113	131700	54717940	9710	9730	9730	9710	18
331	20250113	131600	54542990	9730	9730	9730	9730	16
332	20250113	131500	54387310	9730	9730	9730	9730	4
333	20250113	131400	54348390	9740	9730	9740	9730	15
334	20250113	131300	54202420	9730	9730	9730	9730	18
335	20250113	131200	54027280	9730	9730	9730	9730	4
336	20250113	131100	53988360	9730	9730	9730	9730	15
337	20250113	131000	53842410	9730	9720	9730	9720	18
338	20250113	130900	53667290	9720	9720	9720	9720	3
339	20250113	130800	53638130	9720	9720	9720	9720	17
340	20250113	130700	53472890	9730	9710	9730	9710	16
341	20250113	130600	53317490	9710	9710	9710	9710	17
342	20250113	130500	53152420	9710	9710	9710	9710	2
343	20250113	130400	53133000	9710	9710	9710	9710	18
344	20250113	130300	52958220	9710	9710	9710	9710	15
345	20250113	130200	52812570	9710	9710	9710	9710	4
346	20250113	130100	52773730	9710	9720	9720	9660	22
347	20250113	130000	52560240	9720	9720	9720	9720	15
348	20250113	125900	52414440	9720	9730	9730	9720	18
349	20250113	125800	52239320	9730	9730	9730	9730	2
350	20250113	125700	52219860	9740	9690	9740	9690	107
351	20250113	125600	51182930	9690	9690	9690	9690	16
352	20250113	125500	51027890	9690	9690	9690	9690	4
353	20250113	125400	50989130	9690	9690	9690	9690	15
354	20250113	125300	50843780	9690	9680	9690	9680	19
355	20250113	125200	50659770	9690	9690	9690	9690	4
356	20250113	125100	50621010	9690	9690	9690	9690	15
357	20250113	125000	50475660	9690	9690	9690	9690	18
358	20250113	124900	50301240	9690	9690	9690	9690	15
359	20250113	124800	50155890	9690	9690	9690	9690	4
360	20250113	124700	50117130	9690	9690	9690	9690	2
361	20250113	124600	50097750	9690	9690	9690	9690	4
362	20250113	124500	50058990	9690	9690	9690	9690	3
363	20250113	124400	50029920	9690	9690	9690	9690	4
364	20250113	124300	49991160	9690	9690	9690	9690	4
365	20250113	124200	49952400	9690	9690	9690	9690	2
366	20250113	124100	49933020	9690	9690	9690	9690	4
367	20250113	124000	49894260	9690	9690	9690	9690	2
368	20250113	123900	49874880	9690	9690	9690	9690	4
369	20250113	123800	49836120	9690	9690	9690	9690	2
370	20250113	123700	49816740	9690	9690	9690	9690	5
371	20250113	123600	49768290	9690	9690	9690	9690	2
372	20250113	123500	49748910	9690	9690	9690	9690	4
373	20250113	123400	49710150	9690	9690	9690	9690	2
374	20250113	123300	49690770	9690	9690	9690	9690	4
375	20250113	123200	49652010	9690	9690	9690	9690	4
376	20250113	123100	49613250	9690	9690	9690	9690	2
377	20250113	123000	49593870	9690	9690	9690	9690	4
378	20250113	122900	49555110	9690	9690	9690	9690	13
379	20250113	122800	49429140	9690	9690	9690	9690	4
380	20250113	122700	49390380	9690	9690	9690	9690	2
381	20250113	122600	49371000	9690	9690	9690	9690	4
382	20250113	122500	49332240	9690	9690	9690	9690	2
383	20250113	122400	49312860	9690	9690	9690	9650	204
384	20250113	122300	47344100	9690	9690	9690	9690	4
385	20250113	122200	47305340	9690	9690	9690	9690	2
386	20250113	122100	47285960	9690	9690	9690	9690	3
387	20250113	122000	47256890	9690	9690	9690	9690	0
388	20250113	121900	47256890	9690	9690	9690	9690	0
389	20250113	121800	47256890	9690	9690	9690	9690	0
390	20250113	121700	47256890	9690	9690	9690	9690	0
391	20250113	121600	47256890	9690	9690	9690	9690	0
392	20250113	121500	47256890	9690	9660	9690	9660	34
393	20250113	121400	46927810	9660	9660	9660	9660	0
394	20250113	121300	46927810	9660	9660	9660	9660	1
395	20250113	121200	46918150	9660	9660	9660	9660	0
396	20250113	121100	46918150	9660	9660	9660	9660	0
397	20250113	121000	46918150	9660	9660	9660	9660	0
398	20250113	120900	46918150	9660	9660	9660	9660	0
399	20250113	120800	46918150	9660	9660	9660	9660	0
400	20250113	120700	46918150	9660	9660	9660	9660	0
401	20250113	120600	46918150	9660	9660	9660	9660	0
402	20250113	120500	46918150	9660	9660	9660	9660	0
403	20250113	120400	46918150	9660	9660	9660	9660	0
404	20250113	120300	46918150	9660	9660	9660	9660	0
405	20250113	120200	46918150	9660	9660	9660	9660	8
406	20250113	120100	46840870	9670	9670	9670	9670	0
407	20250113	120000	46840870	9670	9670	9670	9670	0
408	20250113	115900	46840870	9670	9670	9670	9670	30
409	20250113	115800	46550770	9670	9670	9670	9670	0
410	20250113	115700	46550770	9670	9670	9670	9670	0
411	20250113	115600	46550770	9670	9670	9670	9670	6
412	20250113	115500	46492750	9630	9630	9630	9630	0
413	20250113	115400	46492750	9630	9630	9630	9630	0
414	20250113	115300	46492750	9630	9630	9630	9630	0
415	20250113	115200	46492750	9630	9640	9640	9630	38
416	20250113	115100	46126440	9640	9640	9640	9640	0
417	20250113	115000	46126440	9640	9640	9640	9640	0
418	20250113	114900	46126440	9640	9640	9640	9640	75
419	20250113	114800	45403440	9640	9640	9640	9640	0
420	20250113	114700	45403440	9640	9640	9640	9640	10
421	20250113	114600	45307040	9640	9650	9650	9640	1201
422	20250113	114500	33729090	9690	9690	9690	9690	0
423	20250113	114400	33729090	9690	9690	9690	9690	0
424	20250113	114300	33729090	9690	9690	9690	9690	0
425	20250113	114200	33729090	9690	9690	9690	9690	0
426	20250113	114100	33729090	9690	9690	9690	9690	0
427	20250113	114000	33729090	9690	9690	9690	9690	0
428	20250113	113900	33729090	9690	9690	9690	9690	0
429	20250113	113800	33729090	9690	9650	9690	9650	4
430	20250113	113700	33690410	9670	9670	9670	9670	0
431	20250113	113600	33690410	9670	9670	9670	9670	10
432	20250113	113500	33593710	9680	9680	9680	9680	0
433	20250113	113400	33593710	9680	9680	9680	9680	0
434	20250113	113300	33593710	9680	9680	9680	9680	0
435	20250113	113200	33593710	9680	9680	9680	9680	10
436	20250113	113100	33496910	9640	9640	9640	9640	0
437	20250113	113000	33496910	9640	9640	9640	9640	0
438	20250113	112900	33496910	9640	9640	9640	9640	0
439	20250113	112800	33496910	9640	9640	9640	9640	0
440	20250113	112700	33496910	9640	9640	9640	9640	0
441	20250113	112600	33496910	9640	9640	9640	9640	0
442	20250113	112500	33496910	9640	9640	9640	9640	0
443	20250113	112400	33496910	9640	9640	9640	9640	0
444	20250113	112300	33496910	9640	9650	9650	9640	246
445	20250113	112200	31125100	9680	9680	9680	9680	0
446	20250113	112100	31125100	9680	9680	9680	9650	605
447	20250113	112000	25278160	9730	9730	9730	9730	0
448	20250113	111900	25278160	9730	9730	9730	9730	0
449	20250113	111800	25278160	9730	9730	9730	9730	0
450	20250113	111700	25278160	9730	9730	9730	9730	0
451	20250113	111600	25278160	9730	9730	9730	9730	0
452	20250113	111500	25278160	9730	9730	9730	9730	0
453	20250113	111400	25278160	9730	9730	9730	9730	0
454	20250113	111300	25278160	9730	9730	9730	9730	0
455	20250113	111200	25278160	9730	9730	9730	9730	0
456	20250113	111100	25278160	9730	9730	9730	9730	0
457	20250113	111000	25278160	9730	9730	9730	9730	0
458	20250113	110900	25278160	9730	9730	9730	9730	0
459	20250113	110800	25278160	9730	9730	9730	9730	1
460	20250113	110700	25268430	9730	9730	9730	9730	0
461	20250113	110600	25268430	9730	9730	9730	9730	0
462	20250113	110500	25268430	9730	9730	9730	9730	0
463	20250113	110400	25268430	9730	9730	9730	9730	0
464	20250113	110300	25268430	9730	9730	9730	9730	0
465	20250113	110200	25268430	9730	9730	9730	9730	0
466	20250113	110100	25268430	9730	9730	9730	9730	0
467	20250113	110000	25268430	9730	9730	9730	9730	0
468	20250113	105900	25268430	9730	9730	9730	9730	0
469	20250113	105800	25268430	9730	9730	9730	9730	0
470	20250113	105700	25268430	9730	9730	9730	9730	1
471	20250113	105600	25258700	9680	9680	9680	9680	0
472	20250113	105500	25258700	9680	9680	9680	9680	0
473	20250113	105400	25258700	9680	9680	9680	9680	0
474	20250113	105300	25258700	9680	9680	9680	9680	0
475	20250113	105200	25258700	9680	9680	9680	9680	7
476	20250113	105100	25190940	9730	9730	9730	9730	1
477	20250113	105000	25181210	9730	9730	9730	9730	0
478	20250113	104900	25181210	9730	9730	9730	9730	0
479	20250113	104800	25181210	9730	9730	9730	9730	0
480	20250113	104700	25181210	9730	9730	9730	9730	0
481	20250113	104600	25181210	9730	9730	9730	9730	0
482	20250113	104500	25181210	9730	9730	9730	9730	0
483	20250113	104400	25181210	9730	9730	9730	9730	0
484	20250113	104300	25181210	9730	9730	9730	9730	0
485	20250113	104200	25181210	9730	9730	9730	9730	0
486	20250113	104100	25181210	9730	9730	9730	9730	0
487	20250113	104000	25181210	9730	9730	9730	9730	0
488	20250113	103900	25181210	9730	9730	9730	9730	0
489	20250113	103800	25181210	9730	9730	9730	9730	5
490	20250113	103700	25132560	9730	9730	9730	9730	0
491	20250113	103600	25132560	9730	9730	9730	9730	0
492	20250113	103500	25132560	9730	9730	9730	9730	1
493	20250113	103400	25122830	9700	9700	9700	9700	0
494	20250113	103300	25122830	9700	9700	9700	9700	0
495	20250113	103200	25122830	9700	9700	9700	9700	57
496	20250113	103100	24569930	9700	9700	9700	9700	0
497	20250113	103000	24569930	9700	9700	9700	9700	0
498	20250113	102900	24569930	9700	9720	9720	9700	918
499	20250113	102800	15657690	9730	9730	9730	9730	0
500	20250113	102700	15657690	9730	9730	9730	9730	0
501	20250113	102600	15657690	9730	9730	9730	9730	0
502	20250113	102500	15657690	9730	9730	9730	9730	0
503	20250113	102400	15657690	9730	9730	9730	9730	0
504	20250113	102300	15657690	9730	9730	9730	9730	0
505	20250113	102200	15657690	9730	9730	9730	9730	0
506	20250113	102100	15657690	9730	9730	9730	9730	0
507	20250113	102000	15657690	9730	9730	9730	9730	0
508	20250113	101900	15657690	9730	9730	9730	9730	0
509	20250113	101800	15657690	9730	9740	9740	9730	249
510	20250113	101700	13233530	9790	9790	9790	9790	0
511	20250113	101600	13233530	9790	9790	9790	9790	0
512	20250113	101500	13233530	9790	9790	9790	9790	0
513	20250113	101400	13233530	9790	9790	9790	9790	0
514	20250113	101300	13233530	9790	9790	9790	9790	0
515	20250113	101200	13233530	9790	9790	9790	9790	0
516	20250113	101100	13233530	9790	9790	9790	9790	0
517	20250113	101000	13233530	9790	9790	9790	9790	0
518	20250113	100900	13233530	9790	9790	9790	9790	0
519	20250113	100800	13233530	9790	9790	9790	9790	1
520	20250113	100700	13223740	9790	9790	9790	9790	0
521	20250113	100600	13223740	9790	9790	9790	9790	0
522	20250113	100500	13223740	9790	9790	9790	9790	0
523	20250113	100400	13223740	9790	9790	9790	9790	0
524	20250113	100300	13223740	9790	9790	9790	9790	0
525	20250113	100200	13223740	9790	9790	9790	9790	0
526	20250113	100100	13223740	9790	9780	9790	9780	500
527	20250113	100000	8333460	9780	9780	9780	9780	0
528	20250113	095900	8333460	9780	9780	9780	9780	0
529	20250113	095800	8333460	9780	9780	9780	9780	0
530	20250113	095700	8333460	9780	9780	9780	9780	0
531	20250113	095600	8333460	9780	9780	9780	9780	0
532	20250113	095500	8333460	9780	9780	9780	9780	0
533	20250113	095400	8333460	9780	9780	9780	9780	50
534	20250113	095300	7844460	9760	9760	9760	9760	0
535	20250113	095200	7844460	9760	9760	9760	9760	0
536	20250113	095100	7844460	9760	9760	9760	9760	0
537	20250113	095000	7844460	9760	9760	9760	9760	0
538	20250113	094900	7844460	9760	9760	9760	9760	0
539	20250113	094800	7844460	9760	9760	9760	9760	0
540	20250113	094700	7844460	9760	9760	9760	9760	0
541	20250113	094600	7844460	9760	9760	9760	9760	0
542	20250113	094500	7844460	9760	9760	9760	9760	0
543	20250113	094400	7844460	9760	9760	9760	9760	0
544	20250113	094300	7844460	9760	9760	9760	9760	0
545	20250113	094200	7844460	9760	9760	9760	9760	0
546	20250113	094100	7844460	9760	9760	9760	9760	0
547	20250113	094000	7844460	9760	9760	9760	9760	0
548	20250113	093900	7844460	9760	9760	9760	9760	600
549	20250113	093800	1988460	9730	9730	9730	9730	0
550	20250113	093700	1988460	9730	9740	9740	9730	60
551	20250113	093600	1404530	9760	9760	9760	9760	0
552	20250113	093500	1404530	9760	9760	9760	9760	0
553	20250113	093400	1404530	9760	9760	9760	9760	3
554	20250113	093300	1375250	9760	9760	9760	9760	0
555	20250113	093200	1375250	9760	9760	9760	9760	0
556	20250113	093100	1375250	9760	9760	9760	9760	0
557	20250113	093000	1375250	9760	9760	9760	9760	1
558	20250113	092900	1365490	9760	9760	9760	9760	0
559	20250113	092800	1365490	9760	9760	9760	9760	0
560	20250113	092700	1365490	9760	9760	9760	9760	0
561	20250113	092600	1365490	9760	9760	9760	9760	0
562	20250113	092500	1365490	9760	9760	9760	9760	0
563	20250113	092400	1365490	9760	9760	9760	9760	0
564	20250113	092300	1365490	9760	9760	9760	9760	0
565	20250113	092200	1365490	9760	9760	9760	9760	0
566	20250113	092100	1365490	9760	9760	9760	9760	0
567	20250113	092000	1365490	9760	9760	9760	9760	0
568	20250113	091900	1365490	9760	9760	9760	9760	0
569	20250113	091800	1365490	9760	9760	9760	9760	0
570	20250113	091700	1365490	9760	9760	9760	9760	0
571	20250113	091600	1365490	9760	9760	9760	9760	0
572	20250113	091500	1365490	9760	9760	9760	9760	1
573	20250113	091400	1355730	9730	9730	9730	9730	0
574	20250113	091300	1355730	9730	9730	9730	9730	0
575	20250113	091200	1355730	9730	9730	9730	9730	0
576	20250113	091100	1355730	9730	9730	9730	9730	0
577	20250113	091000	1355730	9730	9730	9730	9730	0
578	20250113	090900	1355730	9730	9730	9730	9730	0
579	20250113	090800	1355730	9730	9730	9730	9730	0
580	20250113	090700	1355730	9730	9750	9750	9730	105
581	20250113	090600	332180	9770	9770	9770	9770	4
582	20250113	090500	293100	9770	9770	9770	9770	10
583	20250113	090400	195400	9770	9770	9770	9770	0
584	20250113	090300	195400	9770	9770	9770	9770	0
585	20250113	090200	195400	9770	9770	9770	9770	0
586	20250113	090100	195400	9770	9770	9770	9770	0
587	20250113	090000	195400	9770	9770	9770	9770	20