KissMeData/052330/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	193500	65579840	7960	7960	7960	7960	347
3	20250103	193400	65579840	7960	7960	7960	7960	0
4	20250103	193300	65579840	7960	7960	7960	7960	0
5	20250103	193200	65579840	7960	7960	7960	7960	0
6	20250103	193100	65579840	7960	7960	7960	7960	0
7	20250103	193000	65579840	7960	7960	7960	7960	0
8	20250103	192900	65579840	7960	7960	7960	7960	0
9	20250103	192800	65579840	7960	7960	7960	7960	0
10	20250103	192700	65579840	7960	7960	7960	7960	0
11	20250103	192600	65579840	7960	7960	7960	7960	0
12	20250103	192500	65579840	7960	7960	7960	7960	0
13	20250103	192400	65579840	7960	7960	7960	7960	0
14	20250103	192300	65579840	7960	7960	7960	7960	0
15	20250103	192200	65579840	7960	7960	7960	7960	0
16	20250103	192100	65579840	7960	7960	7960	7960	0
17	20250103	192000	65579840	7960	7960	7960	7960	0
18	20250103	191900	65579840	7960	7960	7960	7960	0
19	20250103	191800	65579840	7960	7960	7960	7960	0
20	20250103	191700	65579840	7960	7960	7960	7960	0
21	20250103	191600	65579840	7960	7960	7960	7960	0
22	20250103	191500	65579840	7960	7960	7960	7960	0
23	20250103	191400	65579840	7960	7960	7960	7960	0
24	20250103	191300	65579840	7960	7960	7960	7960	0
25	20250103	191200	65579840	7960	7960	7960	7960	0
26	20250103	191100	65579840	7960	7960	7960	7960	0
27	20250103	191000	65579840	7960	7960	7960	7960	0
28	20250103	190900	65579840	7960	7960	7960	7960	0
29	20250103	190800	65579840	7960	7960	7960	7960	0
30	20250103	190700	65579840	7960	7960	7960	7960	0
31	20250103	190600	65579840	7960	7960	7960	7960	0
32	20250103	190500	65579840	7960	7960	7960	7960	347
33	20250103	190400	65579840	7960	7960	7960	7960	0
34	20250103	190300	65579840	7960	7960	7960	7960	0
35	20250103	190200	65579840	7960	7960	7960	7960	0
36	20250103	190100	65579840	7960	7960	7960	7960	0
37	20250103	190000	65579840	7960	7960	7960	7960	0
38	20250103	185900	65579840	7960	7960	7960	7960	0
39	20250103	185800	65579840	7960	7960	7960	7960	0
40	20250103	185700	65579840	7960	7960	7960	7960	0
41	20250103	185600	65579840	7960	7960	7960	7960	0
42	20250103	185500	65579840	7960	7960	7960	7960	0
43	20250103	185400	65579840	7960	7960	7960	7960	0
44	20250103	185300	65579840	7960	7960	7960	7960	0
45	20250103	185200	65579840	7960	7960	7960	7960	0
46	20250103	185100	65579840	7960	7960	7960	7960	0
47	20250103	185000	65579840	7960	7960	7960	7960	0
48	20250103	184900	65579840	7960	7960	7960	7960	0
49	20250103	184800	65579840	7960	7960	7960	7960	0
50	20250103	184700	65579840	7960	7960	7960	7960	0
51	20250103	184600	65579840	7960	7960	7960	7960	0
52	20250103	184500	65579840	7960	7960	7960	7960	0
53	20250103	184400	65579840	7960	7960	7960	7960	0
54	20250103	184300	65579840	7960	7960	7960	7960	0
55	20250103	184200	65579840	7960	7960	7960	7960	0
56	20250103	184100	65579840	7960	7960	7960	7960	0
57	20250103	184000	65579840	7960	7960	7960	7960	0
58	20250103	183900	65579840	7960	7960	7960	7960	0
59	20250103	183800	65579840	7960	7960	7960	7960	0
60	20250103	183700	65579840	7960	7960	7960	7960	0
61	20250103	183600	65579840	7960	7960	7960	7960	0
62	20250103	183500	65579840	7960	7960	7960	7960	347
63	20250103	183400	65579840	7960	7960	7960	7960	0
64	20250103	183300	65579840	7960	7960	7960	7960	0
65	20250103	183200	65579840	7960	7960	7960	7960	0
66	20250103	183100	65579840	7960	7960	7960	7960	0
67	20250103	183000	65579840	7960	7960	7960	7960	0
68	20250103	182900	65579840	7960	7960	7960	7960	0
69	20250103	182800	65579840	7960	7960	7960	7960	0
70	20250103	182700	65579840	7960	7960	7960	7960	0
71	20250103	182600	65579840	7960	7960	7960	7960	0
72	20250103	182500	65579840	7960	7960	7960	7960	0
73	20250103	182400	65579840	7960	7960	7960	7960	0
74	20250103	182300	65579840	7960	7960	7960	7960	0
75	20250103	182200	65579840	7960	7960	7960	7960	0
76	20250103	182100	65579840	7960	7960	7960	7960	0
77	20250103	182000	65579840	7960	7960	7960	7960	0
78	20250103	181900	65579840	7960	7960	7960	7960	0
79	20250103	181800	65579840	7960	7960	7960	7960	0
80	20250103	181700	65579840	7960	7960	7960	7960	0
81	20250103	181600	65579840	7960	7960	7960	7960	0
82	20250103	181500	65579840	7960	7960	7960	7960	0
83	20250103	181400	65579840	7960	7960	7960	7960	0
84	20250103	181300	65579840	7960	7960	7960	7960	0
85	20250103	181200	65579840	7960	7960	7960	7960	0
86	20250103	181100	65579840	7960	7960	7960	7960	0
87	20250103	181000	65579840	7960	7960	7960	7960	0
88	20250103	180900	65579840	7960	7960	7960	7960	0
89	20250103	180800	65579840	7960	7960	7960	7960	0
90	20250103	180700	65579840	7960	7960	7960	7960	0
91	20250103	180600	65579840	7960	7960	7960	7960	0
92	20250103	180500	65579840	7960	7960	7960	7960	347
93	20250103	180400	65579840	7960	7960	7960	7960	0
94	20250103	180300	65579840	7960	7960	7960	7960	0
95	20250103	180200	65579840	7960	7960	7960	7960	0
96	20250103	180100	65579840	7960	7960	7960	7960	0
97	20250103	180000	65579840	7960	7960	7960	7960	0
98	20250103	175900	65579840	7960	7960	7960	7960	0
99	20250103	175800	65579840	7960	7960	7960	7960	0
100	20250103	175700	65579840	7960	7960	7960	7960	0
101	20250103	175600	65579840	7960	7960	7960	7960	0
102	20250103	175500	65579840	7960	7960	7960	7960	0
103	20250103	175400	65579840	7960	7960	7960	7960	0
104	20250103	175300	65579840	7960	7960	7960	7960	0
105	20250103	175200	65579840	7960	7960	7960	7960	0
106	20250103	175100	65579840	7960	7960	7960	7960	0
107	20250103	175000	65579840	7960	7960	7960	7960	0
108	20250103	174900	65579840	7960	7960	7960	7960	0
109	20250103	174800	65579840	7960	7960	7960	7960	0
110	20250103	174700	65579840	7960	7960	7960	7960	0
111	20250103	174600	65579840	7960	7960	7960	7960	0
112	20250103	174500	65579840	7960	7960	7960	7960	0
113	20250103	174400	65579840	7960	7960	7960	7960	0
114	20250103	174300	65579840	7960	7960	7960	7960	0
115	20250103	174200	65579840	7960	7960	7960	7960	0
116	20250103	174100	65579840	7960	7960	7960	7960	0
117	20250103	174000	65579840	7960	7960	7960	7960	0
118	20250103	173900	65579840	7960	7960	7960	7960	0
119	20250103	173800	65579840	7960	7960	7960	7960	0
120	20250103	173700	65579840	7960	7960	7960	7960	0
121	20250103	173600	65579840	7960	7960	7960	7960	0
122	20250103	173500	65579840	7960	7960	7960	7960	347
123	20250103	173400	65579840	7960	7960	7960	7960	0
124	20250103	173300	65579840	7960	7960	7960	7960	0
125	20250103	173200	65579840	7960	7960	7960	7960	0
126	20250103	173100	65579840	7960	7960	7960	7960	0
127	20250103	173000	65579840	7960	7960	7960	7960	0
128	20250103	172900	65579840	7960	7960	7960	7960	0
129	20250103	172800	65579840	7960	7960	7960	7960	0
130	20250103	172700	65579840	7960	7960	7960	7960	0
131	20250103	172600	65579840	7960	7960	7960	7960	0
132	20250103	172500	65579840	7960	7960	7960	7960	0
133	20250103	172400	65579840	7960	7960	7960	7960	0
134	20250103	172300	65579840	7960	7960	7960	7960	0
135	20250103	172200	65579840	7960	7960	7960	7960	0
136	20250103	172100	65579840	7960	7960	7960	7960	0
137	20250103	172000	65579840	7960	7960	7960	7960	0
138	20250103	171900	65579840	7960	7960	7960	7960	0
139	20250103	171800	65579840	7960	7960	7960	7960	0
140	20250103	171700	65579840	7960	7960	7960	7960	0
141	20250103	171600	65579840	7960	7960	7960	7960	0
142	20250103	171500	65579840	7960	7960	7960	7960	0
143	20250103	171400	65579840	7960	7960	7960	7960	0
144	20250103	171300	65579840	7960	7960	7960	7960	0
145	20250103	171200	65579840	7960	7960	7960	7960	0
146	20250103	171100	65579840	7960	7960	7960	7960	0
147	20250103	171000	65579840	7960	7960	7960	7960	0
148	20250103	170900	65579840	7960	7960	7960	7960	0
149	20250103	170800	65579840	7960	7960	7960	7960	0
150	20250103	170700	65579840	7960	7960	7960	7960	0
151	20250103	170600	65579840	7960	7960	7960	7960	0
152	20250103	170500	65579840	7960	7960	7960	7960	347
153	20250103	170400	65579840	7960	7960	7960	7960	0
154	20250103	170300	65579840	7960	7960	7960	7960	0
155	20250103	170200	65579840	7960	7960	7960	7960	0
156	20250103	170100	65579840	7960	7960	7960	7960	0
157	20250103	170000	65579840	7960	7960	7960	7960	0
158	20250103	165900	65579840	7960	7960	7960	7960	0
159	20250103	165800	65579840	7960	7960	7960	7960	0
160	20250103	165700	65579840	7960	7960	7960	7960	0
161	20250103	165600	65579840	7960	7960	7960	7960	0
162	20250103	165500	65579840	7960	7960	7960	7960	0
163	20250103	165400	65579840	7960	7960	7960	7960	0
164	20250103	165300	65579840	7960	7960	7960	7960	0
165	20250103	165200	65579840	7960	7960	7960	7960	0
166	20250103	165100	65579840	7960	7960	7960	7960	0
167	20250103	165000	65579840	7960	7960	7960	7960	0
168	20250103	164900	65579840	7960	7960	7960	7960	0
169	20250103	164800	65579840	7960	7960	7960	7960	0
170	20250103	164700	65579840	7960	7960	7960	7960	0
171	20250103	164600	65579840	7960	7960	7960	7960	0
172	20250103	164500	65579840	7960	7960	7960	7960	0
173	20250103	164400	65579840	7960	7960	7960	7960	0
174	20250103	164300	65579840	7960	7960	7960	7960	0
175	20250103	164200	65579840	7960	7960	7960	7960	0
176	20250103	164100	65579840	7960	7960	7960	7960	0
177	20250103	164000	65579840	7960	7960	7960	7960	0
178	20250103	163900	65579840	7960	7960	7960	7960	0
179	20250103	163800	65579840	7960	7960	7960	7960	0
180	20250103	163700	65579840	7960	7960	7960	7960	0
181	20250103	163600	65579840	7960	7960	7960	7960	0
182	20250103	163500	65579840	7960	7960	7960	7960	347
183	20250103	163400	65579840	7960	7960	7960	7960	0
184	20250103	163300	65579840	7960	7960	7960	7960	0
185	20250103	163200	65579840	7960	7960	7960	7960	0
186	20250103	163100	65579840	7960	7960	7960	7960	0
187	20250103	163000	65579840	7960	7960	7960	7960	0
188	20250103	162900	65579840	7960	7960	7960	7960	0
189	20250103	162800	65579840	7960	7960	7960	7960	0
190	20250103	162700	65579840	7960	7960	7960	7960	0
191	20250103	162600	65579840	7960	7960	7960	7960	0
192	20250103	162500	65579840	7960	7960	7960	7960	0
193	20250103	162400	65579840	7960	7960	7960	7960	0
194	20250103	162300	65579840	7960	7960	7960	7960	0
195	20250103	162200	65579840	7960	7960	7960	7960	0
196	20250103	162100	65579840	7960	7960	7960	7960	0
197	20250103	162000	65579840	7960	7960	7960	7960	0
198	20250103	161900	65579840	7960	7960	7960	7960	0
199	20250103	161800	65579840	7960	7960	7960	7960	0
200	20250103	161700	65579840	7960	7960	7960	7960	0
201	20250103	161600	65579840	7960	7960	7960	7960	0
202	20250103	161500	65579840	7960	7960	7960	7960	0
203	20250103	161400	65579840	7960	7960	7960	7960	0
204	20250103	161300	65579840	7960	7960	7960	7960	0
205	20250103	161200	65579840	7960	7960	7960	7960	0
206	20250103	161100	65579840	7960	7960	7960	7960	0
207	20250103	161000	65579840	7960	7960	7960	7960	0
208	20250103	160900	65579840	7960	7960	7960	7960	0
209	20250103	160800	65579840	7960	7960	7960	7960	0
210	20250103	160700	65579840	7960	7960	7960	7960	0
211	20250103	160600	65579840	7960	7960	7960	7960	0
212	20250103	160500	65579840	7960	7960	7960	7960	347
213	20250103	160400	65579840	7960	7960	7960	7960	0
214	20250103	160300	65579840	7960	7960	7960	7960	0
215	20250103	160200	65579840	7960	7960	7960	7960	0
216	20250103	160100	65579840	7960	7960	7960	7960	0
217	20250103	160000	65579840	7960	7960	7960	7960	0
218	20250103	155900	65579840	7960	7960	7960	7960	0
219	20250103	155800	65579840	7960	7960	7960	7960	0
220	20250103	155700	65579840	7960	7960	7960	7960	0
221	20250103	155600	65579840	7960	7960	7960	7960	0
222	20250103	155500	65579840	7960	7960	7960	7960	0
223	20250103	155400	65579840	7960	7960	7960	7960	0
224	20250103	155300	65579840	7960	7960	7960	7960	0
225	20250103	155200	65579840	7960	7960	7960	7960	0
226	20250103	155100	65579840	7960	7960	7960	7960	0
227	20250103	155000	65579840	7960	7960	7960	7960	0
228	20250103	154900	65579840	7960	7960	7960	7960	0
229	20250103	154800	65579840	7960	7960	7960	7960	0
230	20250103	154700	65579840	7960	7960	7960	7960	0
231	20250103	154600	65579840	7960	7960	7960	7960	0
232	20250103	154500	65579840	7960	7960	7960	7960	0
233	20250103	154400	65579840	7960	7960	7960	7960	0
234	20250103	154300	65579840	7960	7960	7960	7960	0
235	20250103	154200	65579840	7960	7960	7960	7960	0
236	20250103	154100	65579840	7960	7960	7960	7960	0
237	20250103	154000	65579840	7960	7960	7960	7960	0
238	20250103	153900	65579840	7960	7960	7960	7960	0
239	20250103	153800	65579840	7960	7960	7960	7960	0
240	20250103	153700	65579840	7960	7960	7960	7960	0
241	20250103	153600	65579840	7960	7960	7960	7960	0
242	20250103	153500	65579840	7960	7960	7960	7960	347
243	20250103	153400	65579840	7960	7960	7960	7960	0
244	20250103	153300	65579840	7960	7960	7960	7960	0
245	20250103	153200	65579840	7960	7960	7960	7960	0
246	20250103	153100	65579840	7960	7960	7960	7960	0
247	20250103	153000	65579840	7960	7960	7960	7960	347
248	20250103	152900	62817720	7950	7950	7950	7950	0
249	20250103	152800	62817720	7950	7950	7950	7950	0
250	20250103	152700	62817720	7950	7950	7950	7950	0
251	20250103	152600	62817720	7950	7950	7950	7950	0
252	20250103	152500	62817720	7950	7950	7950	7950	0
253	20250103	152400	62817720	7950	7950	7950	7950	0
254	20250103	152300	62817720	7950	7950	7950	7950	0
255	20250103	152200	62817720	7950	7950	7950	7950	0
256	20250103	152100	62817720	7950	7950	7950	7950	0
257	20250103	152000	62817720	7950	7950	7950	7950	0
258	20250103	151900	62817720	7950	7960	7990	7950	73
259	20250103	151800	62236190	7990	7990	7990	7990	10
260	20250103	151700	62156290	7990	7990	7990	7990	10
261	20250103	151600	62076390	7960	7990	7990	7960	312
262	20250103	151500	59592570	7960	7960	7960	7960	0
263	20250103	151400	59592570	7960	7960	7960	7960	0
264	20250103	151300	59592570	7960	7960	7960	7960	0
265	20250103	151200	59592570	7960	7960	7960	7960	0
266	20250103	151100	59592570	7960	7960	7960	7960	0
267	20250103	151000	59592570	7960	7960	7960	7960	12
268	20250103	150900	59497050	7960	7960	7960	7960	0
269	20250103	150800	59497050	7960	8000	8000	7960	531
270	20250103	150700	55270170	8010	8010	8010	8010	0
271	20250103	150600	55270170	8010	8010	8010	8010	0
272	20250103	150500	55270170	8010	8010	8010	8010	0
273	20250103	150400	55270170	8010	8010	8010	8010	0
274	20250103	150300	55270170	8010	8010	8010	8010	0
275	20250103	150200	55270170	8010	8010	8010	8010	0
276	20250103	150100	55270170	8010	8010	8010	8010	0
277	20250103	150000	55270170	8010	8010	8010	8010	0
278	20250103	145900	55270170	8010	8010	8010	8010	0
279	20250103	145800	55270170	8010	8010	8010	8010	0
280	20250103	145700	55270170	8010	8010	8010	8010	0
281	20250103	145600	55270170	8010	8010	8010	8010	0
282	20250103	145500	55270170	8010	8010	8010	8010	0
283	20250103	145400	55270170	8010	8010	8010	8010	0
284	20250103	145300	55270170	8010	8010	8010	8010	0
285	20250103	145200	55270170	8010	8010	8010	8010	0
286	20250103	145100	55270170	8010	8010	8010	8010	0
287	20250103	145000	55270170	8010	8010	8010	8010	0
288	20250103	144900	55270170	8010	8010	8010	8010	0
289	20250103	144800	55270170	8010	8010	8010	8010	0
290	20250103	144700	55270170	8010	8010	8010	8010	0
291	20250103	144600	55270170	8010	8010	8010	8010	0
292	20250103	144500	55270170	8010	8010	8010	8010	0
293	20250103	144400	55270170	8010	8010	8010	8010	0
294	20250103	144300	55270170	8010	8010	8010	8010	0
295	20250103	144200	55270170	8010	8010	8010	8010	1
296	20250103	144100	55262160	8000	8000	8000	8000	3
297	20250103	144000	55238160	8000	8000	8000	8000	1497
298	20250103	143900	43262160	8000	8000	8000	8000	0
299	20250103	143800	43262160	8000	8000	8000	8000	0
300	20250103	143700	43262160	8000	8000	8000	8000	121
301	20250103	143600	42294160	8000	8000	8000	8000	0
302	20250103	143500	42294160	8000	8000	8000	8000	0
303	20250103	143400	42294160	8000	8010	8010	8000	380
304	20250103	143300	39254150	8000	8000	8000	8000	500
305	20250103	143200	35254150	8000	7990	8000	7990	500
306	20250103	143100	31257630	7990	7990	7990	7990	0
307	20250103	143000	31257630	7990	7990	7990	7990	0
308	20250103	142900	31257630	7990	7990	7990	7990	0
309	20250103	142800	31257630	7990	7990	7990	7990	0
310	20250103	142700	31257630	7990	7990	7990	7990	0
311	20250103	142600	31257630	7990	7990	7990	7990	3
312	20250103	142500	31233660	7990	7990	7990	7990	60
313	20250103	142400	30754260	7990	7960	7990	7960	111
314	20250103	142300	29870670	7960	7960	7960	7960	2
315	20250103	142200	29854750	7950	7950	7950	7950	0
316	20250103	142100	29854750	7950	7950	7950	7950	1381
317	20250103	142000	18875800	7930	7930	7930	7930	0
318	20250103	141900	18875800	7930	7930	7930	7930	0
319	20250103	141800	18875800	7930	7930	7930	7930	0
320	20250103	141700	18875800	7930	7930	7930	7930	0
321	20250103	141600	18875800	7930	7930	7930	7930	0
322	20250103	141500	18875800	7930	7930	7930	7930	0
323	20250103	141400	18875800	7930	7930	7930	7930	0
324	20250103	141300	18875800	7930	7930	7930	7930	0
325	20250103	141200	18875800	7930	7940	7940	7930	55
326	20250103	141100	18439150	7950	7950	7950	7950	0
327	20250103	141000	18439150	7950	7950	7950	7950	0
328	20250103	140900	18439150	7950	7950	7950	7950	0
329	20250103	140800	18439150	7950	7950	7950	7950	0
330	20250103	140700	18439150	7950	7950	7950	7950	0
331	20250103	140600	18439150	7950	7950	7950	7950	0
332	20250103	140500	18439150	7950	7950	7950	7950	0
333	20250103	140400	18439150	7950	7950	7950	7950	0
334	20250103	140300	18439150	7950	7950	7950	7950	0
335	20250103	140200	18439150	7950	7950	7950	7950	0
336	20250103	140100	18439150	7950	7950	7950	7950	3
337	20250103	140000	18415300	7950	7950	7950	7950	0
338	20250103	135900	18415300	7950	7950	7950	7950	0
339	20250103	135800	18415300	7950	7950	7950	7950	0
340	20250103	135700	18415300	7950	7950	7950	7950	0
341	20250103	135600	18415300	7950	7950	7950	7950	0
342	20250103	135500	18415300	7950	7950	7950	7950	0
343	20250103	135400	18415300	7950	7950	7950	7950	0
344	20250103	135300	18415300	7950	7950	7950	7950	0
345	20250103	135200	18415300	7950	7950	7950	7950	0
346	20250103	135100	18415300	7950	7950	7950	7950	0
347	20250103	135000	18415300	7950	7950	7950	7950	0
348	20250103	134900	18415300	7950	7950	7950	7950	0
349	20250103	134800	18415300	7950	7950	7950	7950	0
350	20250103	134700	18415300	7950	7950	7950	7950	0
351	20250103	134600	18415300	7950	7950	7950	7950	0
352	20250103	134500	18415300	7950	7950	7950	7950	0
353	20250103	134400	18415300	7950	7950	7950	7950	0
354	20250103	134300	18415300	7950	7950	7950	7950	0
355	20250103	134200	18415300	7950	7950	7950	7950	0
356	20250103	134100	18415300	7950	7950	7950	7950	0
357	20250103	134000	18415300	7950	7950	7950	7950	0
358	20250103	133900	18415300	7950	7950	7950	7950	0
359	20250103	133800	18415300	7950	7950	7950	7950	0
360	20250103	133700	18415300	7950	7950	7950	7950	0
361	20250103	133600	18415300	7950	7950	7950	7950	0
362	20250103	133500	18415300	7950	7950	7950	7950	0
363	20250103	133400	18415300	7950	7950	7950	7950	0
364	20250103	133300	18415300	7950	7950	7950	7950	0
365	20250103	133200	18415300	7950	7950	7950	7950	0
366	20250103	133100	18415300	7950	7950	7950	7950	0
367	20250103	133000	18415300	7950	7950	7950	7950	0
368	20250103	132900	18415300	7950	7950	7950	7950	0
369	20250103	132800	18415300	7950	7950	7950	7950	0
370	20250103	132700	18415300	7950	7950	7950	7950	0
371	20250103	132600	18415300	7950	7950	7950	7950	0
372	20250103	132500	18415300	7950	7950	7950	7950	0
373	20250103	132400	18415300	7950	7950	7950	7950	0
374	20250103	132300	18415300	7950	7950	7950	7950	0
375	20250103	132200	18415300	7950	7950	7950	7950	0
376	20250103	132100	18415300	7950	7950	7950	7950	0
377	20250103	132000	18415300	7950	7950	7950	7950	0
378	20250103	131900	18415300	7950	7940	7950	7940	15
379	20250103	131800	18296190	7940	7930	7940	7930	361
380	20250103	131700	15432860	7920	7920	7920	7920	0
381	20250103	131600	15432860	7920	7920	7920	7920	0
382	20250103	131500	15432860	7920	7920	7920	7920	0
383	20250103	131400	15432860	7920	7920	7920	7920	0
384	20250103	131300	15432860	7920	7920	7920	7920	0
385	20250103	131200	15432860	7920	7920	7920	7920	40
386	20250103	131100	15116060	7920	7920	7920	7920	0
387	20250103	131000	15116060	7920	7920	7920	7920	0
388	20250103	130900	15116060	7920	7920	7920	7920	0
389	20250103	130800	15116060	7920	7920	7920	7920	490
390	20250103	130700	11235260	7920	7920	7920	7920	0
391	20250103	130600	11235260	7920	7920	7920	7920	0
392	20250103	130500	11235260	7920	7920	7920	7920	0
393	20250103	130400	11235260	7920	7920	7920	7920	0
394	20250103	130300	11235260	7920	7920	7920	7920	0
395	20250103	130200	11235260	7920	7920	7920	7920	0
396	20250103	130100	11235260	7920	7920	7920	7920	0
397	20250103	130000	11235260	7920	7920	7920	7920	0
398	20250103	125900	11235260	7920	7920	7920	7920	2
399	20250103	125800	11219420	7910	7910	7910	7910	0
400	20250103	125700	11219420	7910	7910	7910	7910	0
401	20250103	125600	11219420	7910	7910	7910	7910	0
402	20250103	125500	11219420	7910	7910	7910	7910	0
403	20250103	125400	11219420	7910	7910	7910	7910	0
404	20250103	125300	11219420	7910	7910	7910	7910	0
405	20250103	125200	11219420	7910	7910	7910	7910	0
406	20250103	125100	11219420	7910	7910	7910	7910	0
407	20250103	125000	11219420	7910	7910	7910	7910	0
408	20250103	124900	11219420	7910	7910	7910	7910	0
409	20250103	124800	11219420	7910	7910	7910	7910	0
410	20250103	124700	11219420	7910	7910	7910	7910	0
411	20250103	124600	11219420	7910	7910	7910	7910	0
412	20250103	124500	11219420	7910	7910	7910	7910	0
413	20250103	124400	11219420	7910	7910	7910	7910	0
414	20250103	124300	11219420	7910	7910	7910	7910	13
415	20250103	124200	11116590	7920	7920	7920	7920	0
416	20250103	124100	11116590	7920	7920	7920	7920	0
417	20250103	124000	11116590	7920	7920	7920	7920	0
418	20250103	123900	11116590	7920	7920	7920	7920	0
419	20250103	123800	11116590	7920	7920	7920	7920	0
420	20250103	123700	11116590	7920	7920	7920	7920	1
421	20250103	123600	11108670	7900	7900	7900	7900	0
422	20250103	123500	11108670	7900	7900	7900	7900	0
423	20250103	123400	11108670	7900	7900	7900	7900	0
424	20250103	123300	11108670	7900	7900	7900	7900	0
425	20250103	123200	11108670	7900	7900	7900	7900	0
426	20250103	123100	11108670	7900	7900	7900	7900	0
427	20250103	123000	11108670	7900	7900	7900	7900	0
428	20250103	122900	11108670	7900	7900	7900	7900	0
429	20250103	122800	11108670	7900	7900	7900	7900	0
430	20250103	122700	11108670	7900	7900	7900	7900	361
431	20250103	122600	8256770	7900	7900	7900	7900	0
432	20250103	122500	8256770	7900	7900	7900	7900	0
433	20250103	122400	8256770	7900	7900	7900	7900	0
434	20250103	122300	8256770	7900	7900	7900	7900	0
435	20250103	122200	8256770	7900	7900	7900	7900	0
436	20250103	122100	8256770	7900	7900	7900	7900	0
437	20250103	122000	8256770	7900	7900	7900	7900	0
438	20250103	121900	8256770	7900	7900	7900	7900	0
439	20250103	121800	8256770	7900	7900	7900	7900	0
440	20250103	121700	8256770	7900	7900	7900	7900	101
441	20250103	121600	7458870	7890	7890	7890	7890	0
442	20250103	121500	7458870	7890	7890	7890	7890	0
443	20250103	121400	7458870	7890	7890	7890	7890	0
444	20250103	121300	7458870	7890	7890	7890	7890	0
445	20250103	121200	7458870	7890	7890	7890	7890	0
446	20250103	121100	7458870	7890	7910	7910	7890	77
447	20250103	121000	6850120	7910	7910	7910	7910	13
448	20250103	120900	6747290	7910	7910	7910	7910	0
449	20250103	120800	6747290	7910	7910	7910	7910	0
450	20250103	120700	6747290	7910	7910	7910	7910	0
451	20250103	120600	6747290	7910	7910	7910	7910	0
452	20250103	120500	6747290	7910	7910	7910	7910	0
453	20250103	120400	6747290	7910	7910	7910	7910	0
454	20250103	120300	6747290	7910	7910	7910	7910	0
455	20250103	120200	6747290	7910	7910	7910	7910	0
456	20250103	120100	6747290	7910	7910	7910	7910	0
457	20250103	120000	6747290	7910	7910	7910	7910	0
458	20250103	115900	6747290	7910	7910	7910	7910	0
459	20250103	115800	6747290	7910	7910	7910	7910	0
460	20250103	115700	6747290	7910	7910	7910	7910	0
461	20250103	115600	6747290	7910	7910	7910	7910	0
462	20250103	115500	6747290	7910	7910	7910	7910	0
463	20250103	115400	6747290	7910	7910	7910	7910	0
464	20250103	115300	6747290	7910	7910	7910	7910	0
465	20250103	115200	6747290	7910	7910	7910	7910	0
466	20250103	115100	6747290	7910	7910	7910	7910	0
467	20250103	115000	6747290	7910	7920	7920	7910	34
468	20250103	114900	6478280	7930	7930	7930	7930	0
469	20250103	114800	6478280	7930	7930	7930	7930	0
470	20250103	114700	6478280	7930	7930	7930	7930	0
471	20250103	114600	6478280	7930	7930	7930	7930	0
472	20250103	114500	6478280	7930	7930	7930	7930	0
473	20250103	114400	6478280	7930	7930	7930	7930	0
474	20250103	114300	6478280	7930	7930	7930	7930	0
475	20250103	114200	6478280	7930	7930	7930	7930	1
476	20250103	114100	6470350	7910	7910	7910	7910	0
477	20250103	114000	6470350	7910	7910	7910	7910	0
478	20250103	113900	6470350	7910	7910	7910	7910	0
479	20250103	113800	6470350	7910	7910	7910	7910	0
480	20250103	113700	6470350	7910	7910	7910	7910	0
481	20250103	113600	6470350	7910	7910	7910	7910	0
482	20250103	113500	6470350	7910	7910	7910	7910	0
483	20250103	113400	6470350	7910	7910	7910	7910	0
484	20250103	113300	6470350	7910	7910	7910	7910	0
485	20250103	113200	6470350	7910	7910	7910	7910	0
486	20250103	113100	6470350	7910	7910	7910	7910	0
487	20250103	113000	6470350	7910	7910	7910	7910	1
488	20250103	112900	6462440	7930	7930	7930	7930	0
489	20250103	112800	6462440	7930	7930	7930	7930	0
490	20250103	112700	6462440	7930	7930	7930	7930	0
491	20250103	112600	6462440	7930	7930	7930	7930	0
492	20250103	112500	6462440	7930	7930	7930	7930	0
493	20250103	112400	6462440	7930	7930	7930	7930	0
494	20250103	112300	6462440	7930	7930	7930	7930	0
495	20250103	112200	6462440	7930	7930	7930	7930	200
496	20250103	112100	4876440	7930	7930	7930	7930	0
497	20250103	112000	4876440	7930	7930	7930	7930	0
498	20250103	111900	4876440	7930	7930	7930	7930	0
499	20250103	111800	4876440	7930	7930	7930	7930	0
500	20250103	111700	4876440	7930	7930	7930	7930	0
501	20250103	111600	4876440	7930	7930	7930	7930	0
502	20250103	111500	4876440	7930	7930	7930	7930	1
503	20250103	111400	4868510	7910	7910	7910	7910	0
504	20250103	111300	4868510	7910	7910	7910	7910	0
505	20250103	111200	4868510	7910	7910	7910	7910	0
506	20250103	111100	4868510	7910	7910	7910	7910	0
507	20250103	111000	4868510	7910	7910	7910	7910	0
508	20250103	110900	4868510	7910	7910	7910	7910	0
509	20250103	110800	4868510	7910	7910	7910	7910	0
510	20250103	110700	4868510	7910	7910	7910	7910	0
511	20250103	110600	4868510	7910	7910	7910	7910	0
512	20250103	110500	4868510	7910	7910	7910	7910	0
513	20250103	110400	4868510	7910	7910	7910	7910	0
514	20250103	110300	4868510	7910	7910	7910	7910	53
515	20250103	110200	4449280	7910	7910	7910	7910	0
516	20250103	110100	4449280	7910	7910	7910	7910	0
517	20250103	110000	4449280	7910	7910	7910	7910	0
518	20250103	105900	4449280	7910	7910	7910	7910	0
519	20250103	105800	4449280	7910	7910	7910	7910	0
520	20250103	105700	4449280	7910	7910	7910	7910	0
521	20250103	105600	4449280	7910	7910	7910	7910	0
522	20250103	105500	4449280	7910	7910	7910	7910	0
523	20250103	105400	4449280	7910	7910	7910	7910	0
524	20250103	105300	4449280	7910	7910	7910	7910	0
525	20250103	105200	4449280	7910	7910	7910	7910	0
526	20250103	105100	4449280	7910	7910	7910	7910	0
527	20250103	105000	4449280	7910	7910	7910	7910	0
528	20250103	104900	4449280	7910	7910	7910	7910	0
529	20250103	104800	4449280	7910	7910	7910	7910	0
530	20250103	104700	4449280	7910	7910	7910	7910	0
531	20250103	104600	4449280	7910	7910	7910	7910	0
532	20250103	104500	4449280	7910	7910	7910	7910	0
533	20250103	104400	4449280	7910	7910	7910	7910	0
534	20250103	104300	4449280	7910	7910	7910	7910	0
535	20250103	104200	4449280	7910	7910	7910	7910	0
536	20250103	104100	4449280	7910	7910	7910	7910	2
537	20250103	104000	4433460	7900	7900	7900	7900	0
538	20250103	103900	4433460	7900	7900	7900	7900	0
539	20250103	103800	4433460	7900	7900	7900	7900	0
540	20250103	103700	4433460	7900	7900	7900	7900	0
541	20250103	103600	4433460	7900	7900	7900	7900	0
542	20250103	103500	4433460	7900	7900	7900	7900	0
543	20250103	103400	4433460	7900	7900	7900	7900	0
544	20250103	103300	4433460	7900	7900	7900	7900	18
545	20250103	103200	4291260	7910	7910	7910	7910	0
546	20250103	103100	4291260	7910	7910	7910	7910	0
547	20250103	103000	4291260	7910	7910	7910	7910	181
548	20250103	102900	2859550	7910	7910	7910	7910	4
549	20250103	102800	2827910	7910	7910	7910	7910	0
550	20250103	102700	2827910	7910	7910	7910	7910	0
551	20250103	102600	2827910	7910	7910	7910	7910	0
552	20250103	102500	2827910	7910	7910	7910	7910	0
553	20250103	102400	2827910	7910	7910	7910	7910	0
554	20250103	102300	2827910	7910	7910	7910	7910	1
555	20250103	102200	2820000	7910	7910	7910	7910	149
556	20250103	102100	1641410	7930	7930	7930	7930	0
557	20250103	102000	1641410	7930	7930	7930	7930	0
558	20250103	101900	1641410	7930	7930	7930	7930	0
559	20250103	101800	1641410	7930	7930	7930	7930	28
560	20250103	101700	1419370	7930	7930	7930	7930	0
561	20250103	101600	1419370	7930	7930	7930	7930	0
562	20250103	101500	1419370	7930	7930	7930	7930	0
563	20250103	101400	1419370	7930	7930	7930	7930	0
564	20250103	101300	1419370	7930	7930	7930	7930	0
565	20250103	101200	1419370	7930	7930	7930	7930	0
566	20250103	101100	1419370	7930	7930	7930	7930	0
567	20250103	101000	1419370	7930	7930	7930	7930	70
568	20250103	100900	864270	7920	7920	7920	7920	0
569	20250103	100800	864270	7920	7920	7920	7920	0
570	20250103	100700	864270	7920	7920	7920	7920	0
571	20250103	100600	864270	7920	7920	7920	7920	0
572	20250103	100500	864270	7920	7920	7920	7920	0
573	20250103	100400	864270	7920	7920	7920	7920	0
574	20250103	100300	864270	7920	7920	7920	7920	0
575	20250103	100200	864270	7920	7920	7920	7920	0
576	20250103	100100	864270	7920	7920	7920	7920	54
577	20250103	100000	436590	7920	7920	7920	7920	0
578	20250103	095900	436590	7920	7920	7920	7920	0
579	20250103	095800	436590	7920	7920	7920	7920	0
580	20250103	095700	436590	7920	7920	7920	7920	0
581	20250103	095600	436590	7920	7920	7920	7920	0
582	20250103	095500	436590	7920	7920	7920	7920	1
583	20250103	095400	428670	7930	7930	7930	7930	0
584	20250103	095300	428670	7930	7930	7930	7930	0
585	20250103	095200	428670	7930	7930	7930	7930	0
586	20250103	095100	428670	7930	7930	7930	7930	0
587	20250103	095000	428670	7930	7930	7930	7930	0
588	20250103	094900	428670	7930	7930	7930	7930	0
589	20250103	094800	428670	7930	7930	7930	7930	0
590	20250103	094700	428670	7930	7930	7930	7930	0
591	20250103	094600	428670	7930	7930	7930	7930	0
592	20250103	094500	428670	7930	7930	7930	7930	0
593	20250103	094400	428670	7930	7930	7930	7930	0
594	20250103	094300	428670	7930	7930	7930	7930	1
595	20250103	094200	420740	7930	7930	7930	7930	1
596	20250103	094100	412810	7910	7910	7910	7910	0
597	20250103	094000	412810	7910	7910	7910	7910	0
598	20250103	093900	412810	7910	7910	7910	7910	0
599	20250103	093800	412810	7910	7910	7910	7910	0
600	20250103	093700	412810	7910	7910	7910	7910	0
601	20250103	093600	412810	7910	7910	7910	7910	0
602	20250103	093500	412810	7910	7910	7910	7910	6
603	20250103	093400	365350	7930	7930	7930	7930	0
604	20250103	093300	365350	7930	7930	7930	7930	0
605	20250103	093200	365350	7930	7930	7930	7930	0
606	20250103	093100	365350	7930	7930	7930	7930	0
607	20250103	093000	365350	7930	7930	7930	7930	0
608	20250103	092900	365350	7930	7930	7930	7930	19
609	20250103	092800	214680	7930	7930	7930	7930	0
610	20250103	092700	214680	7930	7930	7930	7930	0
611	20250103	092600	214680	7930	7930	7930	7930	0
612	20250103	092500	214680	7930	7930	7930	7930	1
613	20250103	092400	206750	7950	7950	7950	7950	0
614	20250103	092300	206750	7950	7950	7950	7950	0
615	20250103	092200	206750	7950	7950	7950	7950	12
616	20250103	092100	111350	7950	7950	7950	7950	0
617	20250103	092000	111350	7950	7950	7950	7950	0
618	20250103	091900	111350	7950	7950	7950	7950	0
619	20250103	091800	111350	7950	7950	7950	7950	0
620	20250103	091700	111350	7950	7950	7950	7950	0
621	20250103	091600	111350	7950	7950	7950	7950	0
622	20250103	091500	111350	7950	7950	7950	7950	0
623	20250103	091400	111350	7950	7950	7950	7950	0
624	20250103	091300	111350	7950	7950	7950	7950	0
625	20250103	091200	111350	7950	7950	7950	7950	0
626	20250103	091100	111350	7950	7950	7950	7950	1
627	20250103	091000	103400	7940	7940	7940	7940	0
628	20250103	090900	103400	7940	7940	7940	7940	0
629	20250103	090800	103400	7940	7940	7940	7940	0
630	20250103	090700	103400	7940	7940	7940	7940	1
631	20250103	090600	95460	7940	7940	7940	7940	0
632	20250103	090500	95460	7940	7940	7940	7940	0
633	20250103	090400	95460	7940	7940	7940	7940	0
634	20250103	090300	95460	7940	7940	7940	7940	0
635	20250103	090200	95460	7940	7940	7940	7940	0
636	20250103	090100	95460	7940	7940	7940	7940	0
637	20250103	090000	95460	7940	7960	7960	7940	12