KissMeData/001070/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183300	48301990	5340	5340	5340	5340	131
3	20250102	183200	48301990	5340	5340	5340	5340	0
4	20250102	183100	48301990	5340	5340	5340	5340	0
5	20250102	183000	48301990	5340	5340	5340	5340	0
6	20250102	182900	48301990	5340	5340	5340	5340	0
7	20250102	182800	48301990	5340	5340	5340	5340	0
8	20250102	182700	48301990	5340	5340	5340	5340	0
9	20250102	182600	48301990	5340	5340	5340	5340	0
10	20250102	182500	48301990	5340	5340	5340	5340	0
11	20250102	182400	48301990	5340	5340	5340	5340	0
12	20250102	182300	48301990	5340	5340	5340	5340	0
13	20250102	182200	48301990	5340	5340	5340	5340	0
14	20250102	182100	48301990	5340	5340	5340	5340	0
15	20250102	182000	48301990	5340	5340	5340	5340	0
16	20250102	181900	48301990	5340	5340	5340	5340	0
17	20250102	181800	48301990	5340	5340	5340	5340	0
18	20250102	181700	48301990	5340	5340	5340	5340	0
19	20250102	181600	48301990	5340	5340	5340	5340	0
20	20250102	181500	48301990	5340	5340	5340	5340	0
21	20250102	181400	48301990	5340	5340	5340	5340	0
22	20250102	181300	48301990	5340	5340	5340	5340	0
23	20250102	181200	48301990	5340	5340	5340	5340	0
24	20250102	181100	48301990	5340	5340	5340	5340	0
25	20250102	181000	48301990	5340	5340	5340	5340	0
26	20250102	180900	48301990	5340	5340	5340	5340	0
27	20250102	180800	48301990	5340	5340	5340	5340	0
28	20250102	180700	48301990	5340	5340	5340	5340	0
29	20250102	180600	48301990	5340	5340	5340	5340	0
30	20250102	180500	48301990	5340	5340	5340	5340	0
31	20250102	180400	48301990	5340	5340	5340	5340	0
32	20250102	180300	48301990	5340	5340	5340	5340	131
33	20250102	180200	48301990	5340	5340	5340	5340	0
34	20250102	180100	48301990	5340	5340	5340	5340	0
35	20250102	180000	48301990	5340	5340	5340	5340	0
36	20250102	175900	48301990	5340	5340	5340	5340	0
37	20250102	175800	48301990	5340	5340	5340	5340	0
38	20250102	175700	48301990	5340	5340	5340	5340	0
39	20250102	175600	48301990	5340	5340	5340	5340	0
40	20250102	175500	48301990	5340	5340	5340	5340	0
41	20250102	175400	48301990	5340	5340	5340	5340	0
42	20250102	175300	48301990	5340	5340	5340	5340	0
43	20250102	175200	48301990	5340	5340	5340	5340	0
44	20250102	175100	48301990	5340	5340	5340	5340	0
45	20250102	175000	48301990	5340	5340	5340	5340	0
46	20250102	174900	48301990	5340	5340	5340	5340	0
47	20250102	174800	48301990	5340	5340	5340	5340	0
48	20250102	174700	48301990	5340	5340	5340	5340	0
49	20250102	174600	48301990	5340	5340	5340	5340	0
50	20250102	174500	48301990	5340	5340	5340	5340	0
51	20250102	174400	48301990	5340	5340	5340	5340	0
52	20250102	174300	48301990	5340	5340	5340	5340	0
53	20250102	174200	48301990	5340	5340	5340	5340	0
54	20250102	174100	48301990	5340	5340	5340	5340	0
55	20250102	174000	48301990	5340	5340	5340	5340	0
56	20250102	173900	48301990	5340	5340	5340	5340	0
57	20250102	173800	48301990	5340	5340	5340	5340	0
58	20250102	173700	48301990	5340	5340	5340	5340	0
59	20250102	173600	48301990	5340	5340	5340	5340	0
60	20250102	173500	48301990	5340	5340	5340	5340	0
61	20250102	173400	48301990	5340	5340	5340	5340	0
62	20250102	173300	48301990	5340	5340	5340	5340	131
63	20250102	173200	48301990	5340	5340	5340	5340	0
64	20250102	173100	48301990	5340	5340	5340	5340	0
65	20250102	173000	48301990	5340	5340	5340	5340	0
66	20250102	172900	48301990	5340	5340	5340	5340	0
67	20250102	172800	48301990	5340	5340	5340	5340	0
68	20250102	172700	48301990	5340	5340	5340	5340	0
69	20250102	172600	48301990	5340	5340	5340	5340	0
70	20250102	172500	48301990	5340	5340	5340	5340	0
71	20250102	172400	48301990	5340	5340	5340	5340	0
72	20250102	172300	48301990	5340	5340	5340	5340	0
73	20250102	172200	48301990	5340	5340	5340	5340	0
74	20250102	172100	48301990	5340	5340	5340	5340	0
75	20250102	172000	48301990	5340	5340	5340	5340	0
76	20250102	171900	48301990	5340	5340	5340	5340	0
77	20250102	171800	48301990	5340	5340	5340	5340	0
78	20250102	171700	48301990	5340	5340	5340	5340	0
79	20250102	171600	48301990	5340	5340	5340	5340	0
80	20250102	171500	48301990	5340	5340	5340	5340	0
81	20250102	171400	48301990	5340	5340	5340	5340	0
82	20250102	171300	48301990	5340	5340	5340	5340	0
83	20250102	171200	48301990	5340	5340	5340	5340	0
84	20250102	171100	48301990	5340	5340	5340	5340	0
85	20250102	171000	48301990	5340	5340	5340	5340	0
86	20250102	170900	48301990	5340	5340	5340	5340	0
87	20250102	170800	48301990	5340	5340	5340	5340	0
88	20250102	170700	48301990	5340	5340	5340	5340	0
89	20250102	170600	48301990	5340	5340	5340	5340	0
90	20250102	170500	48301990	5340	5340	5340	5340	0
91	20250102	170400	48301990	5340	5340	5340	5340	0
92	20250102	170300	48301990	5340	5340	5340	5340	131
93	20250102	170200	48301990	5340	5340	5340	5340	0
94	20250102	170100	48301990	5340	5340	5340	5340	0
95	20250102	170000	48301990	5340	5340	5340	5340	0
96	20250102	165900	48301990	5340	5340	5340	5340	0
97	20250102	165800	48301990	5340	5340	5340	5340	0
98	20250102	165700	48301990	5340	5340	5340	5340	0
99	20250102	165600	48301990	5340	5340	5340	5340	0
100	20250102	165500	48301990	5340	5340	5340	5340	0
101	20250102	165400	48301990	5340	5340	5340	5340	0
102	20250102	165300	48301990	5340	5340	5340	5340	0
103	20250102	165200	48301990	5340	5340	5340	5340	0
104	20250102	165100	48301990	5340	5340	5340	5340	0
105	20250102	165000	48301990	5340	5340	5340	5340	0
106	20250102	164900	48301990	5340	5340	5340	5340	0
107	20250102	164800	48301990	5340	5340	5340	5340	0
108	20250102	164700	48301990	5340	5340	5340	5340	0
109	20250102	164600	48301990	5340	5340	5340	5340	0
110	20250102	164500	48301990	5340	5340	5340	5340	0
111	20250102	164400	48301990	5340	5340	5340	5340	0
112	20250102	164300	48301990	5340	5340	5340	5340	0
113	20250102	164200	48301990	5340	5340	5340	5340	0
114	20250102	164100	48301990	5340	5340	5340	5340	0
115	20250102	164000	48301990	5340	5340	5340	5340	0
116	20250102	163900	48301990	5340	5340	5340	5340	0
117	20250102	163800	48301990	5340	5340	5340	5340	0
118	20250102	163700	48301990	5340	5340	5340	5340	0
119	20250102	163600	48301990	5340	5340	5340	5340	0
120	20250102	163500	48301990	5340	5340	5340	5340	0
121	20250102	163400	48301990	5340	5340	5340	5340	0
122	20250102	163300	48301990	5340	5340	5340	5340	131
123	20250102	163200	48301990	5340	5340	5340	5340	0
124	20250102	163100	48301990	5340	5340	5340	5340	0
125	20250102	163000	48301990	5340	5340	5340	5340	0
126	20250102	162900	48301990	5340	5340	5340	5340	0
127	20250102	162800	48301990	5340	5340	5340	5340	0
128	20250102	162700	48301990	5340	5340	5340	5340	0
129	20250102	162600	48301990	5340	5340	5340	5340	0
130	20250102	162500	48301990	5340	5340	5340	5340	0
131	20250102	162400	48301990	5340	5340	5340	5340	0
132	20250102	162300	48301990	5340	5340	5340	5340	0
133	20250102	162200	48301990	5340	5340	5340	5340	0
134	20250102	162100	48301990	5340	5340	5340	5340	0
135	20250102	162000	48301990	5340	5340	5340	5340	0
136	20250102	161900	48301990	5340	5340	5340	5340	0
137	20250102	161800	48301990	5340	5340	5340	5340	0
138	20250102	161700	48301990	5340	5340	5340	5340	0
139	20250102	161600	48301990	5340	5340	5340	5340	0
140	20250102	161500	48301990	5340	5340	5340	5340	0
141	20250102	161400	48301990	5340	5340	5340	5340	0
142	20250102	161300	48301990	5340	5340	5340	5340	0
143	20250102	161200	48301990	5340	5340	5340	5340	0
144	20250102	161100	48301990	5340	5340	5340	5340	0
145	20250102	161000	48301990	5340	5340	5340	5340	0
146	20250102	160900	48301990	5340	5340	5340	5340	0
147	20250102	160800	48301990	5340	5340	5340	5340	0
148	20250102	160700	48301990	5340	5340	5340	5340	0
149	20250102	160600	48301990	5340	5340	5340	5340	0
150	20250102	160500	48301990	5340	5340	5340	5340	0
151	20250102	160400	48301990	5340	5340	5340	5340	0
152	20250102	160300	48301990	5340	5340	5340	5340	131
153	20250102	160200	48301990	5340	5340	5340	5340	0
154	20250102	160100	48301990	5340	5340	5340	5340	0
155	20250102	160000	48301990	5340	5340	5340	5340	0
156	20250102	155900	48301990	5340	5340	5340	5340	0
157	20250102	155800	48301990	5340	5340	5340	5340	0
158	20250102	155700	48301990	5340	5340	5340	5340	0
159	20250102	155600	48301990	5340	5340	5340	5340	0
160	20250102	155500	48301990	5340	5340	5340	5340	0
161	20250102	155400	48301990	5340	5340	5340	5340	0
162	20250102	155300	48301990	5340	5340	5340	5340	0
163	20250102	155200	48301990	5340	5340	5340	5340	0
164	20250102	155100	48301990	5340	5340	5340	5340	0
165	20250102	155000	48301990	5340	5340	5340	5340	0
166	20250102	154900	48301990	5340	5340	5340	5340	0
167	20250102	154800	48301990	5340	5340	5340	5340	0
168	20250102	154700	48301990	5340	5340	5340	5340	0
169	20250102	154600	48301990	5340	5340	5340	5340	0
170	20250102	154500	48301990	5340	5340	5340	5340	0
171	20250102	154400	48301990	5340	5340	5340	5340	0
172	20250102	154300	48301990	5340	5340	5340	5340	0
173	20250102	154200	48301990	5340	5340	5340	5340	0
174	20250102	154100	48301990	5340	5340	5340	5340	0
175	20250102	154000	48301990	5340	5340	5340	5340	0
176	20250102	153900	48301990	5340	5340	5340	5340	0
177	20250102	153800	48301990	5340	5340	5340	5340	0
178	20250102	153700	48301990	5340	5340	5340	5340	0
179	20250102	153600	48301990	5340	5340	5340	5340	0
180	20250102	153500	48301990	5340	5340	5340	5340	0
181	20250102	153400	48301990	5340	5340	5340	5340	0
182	20250102	153300	48301990	5340	5340	5340	5340	131
183	20250102	153200	48301990	5340	5340	5340	5340	0
184	20250102	153100	48301990	5340	5340	5340	5340	0
185	20250102	153000	48301990	5340	5340	5340	5340	131
186	20250102	152900	47602450	5340	5340	5340	5340	0
187	20250102	152800	47602450	5340	5340	5340	5340	0
188	20250102	152700	47602450	5340	5340	5340	5340	0
189	20250102	152600	47602450	5340	5340	5340	5340	0
190	20250102	152500	47602450	5340	5340	5340	5340	0
191	20250102	152400	47602450	5340	5340	5340	5340	0
192	20250102	152300	47602450	5340	5340	5340	5340	0
193	20250102	152200	47602450	5340	5340	5340	5340	0
194	20250102	152100	47602450	5340	5340	5340	5340	0
195	20250102	152000	47602450	5340	5340	5340	5340	0
196	20250102	151900	47602450	5340	5320	5340	5320	21
197	20250102	151800	47490710	5340	5340	5340	5340	1
198	20250102	151700	47485370	5320	5320	5320	5320	1
199	20250102	151600	47480050	5340	5330	5340	5330	2
200	20250102	151500	47469380	5320	5320	5320	5320	1
201	20250102	151400	47464060	5330	5320	5330	5320	2
202	20250102	151300	47453410	5330	5350	5350	5330	6
203	20250102	151200	47421390	5370	5370	5370	5370	20
204	20250102	151100	47313990	5370	5370	5370	5370	1
205	20250102	151000	47308620	5380	5380	5380	5380	0
206	20250102	150900	47308620	5380	5380	5380	5380	0
207	20250102	150800	47308620	5380	5380	5380	5380	0
208	20250102	150700	47308620	5380	5380	5380	5380	0
209	20250102	150600	47308620	5380	5380	5380	5380	0
210	20250102	150500	47308620	5380	5380	5380	5380	7
211	20250102	150400	47270960	5380	5380	5380	5380	0
212	20250102	150300	47270960	5380	5380	5380	5380	0
213	20250102	150200	47270960	5380	5380	5380	5380	0
214	20250102	150100	47270960	5380	5380	5380	5380	0
215	20250102	150000	47270960	5380	5380	5380	5380	1
216	20250102	145900	47265580	5340	5340	5340	5340	0
217	20250102	145800	47265580	5340	5340	5340	5340	0
218	20250102	145700	47265580	5340	5340	5340	5340	0
219	20250102	145600	47265580	5340	5340	5340	5340	400
220	20250102	145500	45129580	5340	5340	5340	5340	0
221	20250102	145400	45129580	5340	5340	5340	5340	0
222	20250102	145300	45129580	5340	5340	5340	5340	0
223	20250102	145200	45129580	5340	5340	5340	5340	0
224	20250102	145100	45129580	5340	5340	5340	5340	0
225	20250102	145000	45129580	5340	5370	5370	5340	200
226	20250102	144900	44058670	5370	5370	5370	5370	0
227	20250102	144800	44058670	5370	5370	5370	5370	0
228	20250102	144700	44058670	5370	5370	5370	5370	0
229	20250102	144600	44058670	5370	5370	5370	5370	0
230	20250102	144500	44058670	5370	5370	5370	5370	0
231	20250102	144400	44058670	5370	5370	5370	5370	0
232	20250102	144300	44058670	5370	5370	5370	5370	0
233	20250102	144200	44058670	5370	5360	5370	5360	603
234	20250102	144100	40821540	5350	5350	5350	5350	212
235	20250102	144000	39687340	5350	5350	5350	5350	0
236	20250102	143900	39687340	5350	5350	5350	5350	0
237	20250102	143800	39687340	5350	5350	5350	5350	0
238	20250102	143700	39687340	5350	5350	5350	5350	0
239	20250102	143600	39687340	5350	5350	5350	5350	0
240	20250102	143500	39687340	5350	5350	5350	5350	0
241	20250102	143400	39687340	5350	5340	5350	5340	22
242	20250102	143300	39569850	5340	5340	5340	5340	100
243	20250102	143200	39035850	5350	5350	5350	5350	0
244	20250102	143100	39035850	5350	5350	5350	5350	0
245	20250102	143000	39035850	5350	5350	5350	5350	0
246	20250102	142900	39035850	5350	5350	5350	5350	1
247	20250102	142800	39030500	5350	5350	5350	5350	0
248	20250102	142700	39030500	5350	5350	5350	5350	0
249	20250102	142600	39030500	5350	5350	5350	5350	0
250	20250102	142500	39030500	5350	5350	5350	5350	0
251	20250102	142400	39030500	5350	5350	5350	5350	0
252	20250102	142300	39030500	5350	5350	5350	5350	0
253	20250102	142200	39030500	5350	5350	5350	5350	0
254	20250102	142100	39030500	5350	5350	5350	5350	0
255	20250102	142000	39030500	5350	5350	5350	5350	0
256	20250102	141900	39030500	5350	5350	5350	5350	0
257	20250102	141800	39030500	5350	5350	5350	5350	0
258	20250102	141700	39030500	5350	5350	5350	5350	0
259	20250102	141600	39030500	5350	5350	5350	5350	0
260	20250102	141500	39030500	5350	5350	5350	5350	0
261	20250102	141400	39030500	5350	5350	5350	5350	1
262	20250102	141300	39025150	5340	5340	5340	5340	0
263	20250102	141200	39025150	5340	5340	5340	5340	0
264	20250102	141100	39025150	5340	5340	5340	5340	378
265	20250102	141000	37006630	5340	5330	5340	5320	53
266	20250102	140900	36724630	5320	5320	5320	5320	0
267	20250102	140800	36724630	5320	5320	5320	5320	0
268	20250102	140700	36724630	5320	5320	5320	5320	0
269	20250102	140600	36724630	5320	5320	5320	5320	0
270	20250102	140500	36724630	5320	5320	5320	5320	378
271	20250102	140400	34713670	5310	5310	5310	5310	396
272	20250102	140300	32610910	5310	5310	5310	5310	0
273	20250102	140200	32610910	5310	5310	5310	5310	0
274	20250102	140100	32610910	5310	5310	5310	5310	0
275	20250102	140000	32610910	5310	5310	5310	5310	0
276	20250102	135900	32610910	5310	5310	5310	5310	0
277	20250102	135800	32610910	5310	5310	5310	5310	0
278	20250102	135700	32610910	5310	5310	5310	5310	0
279	20250102	135600	32610910	5310	5310	5310	5310	0
280	20250102	135500	32610910	5310	5310	5310	5310	0
281	20250102	135400	32610910	5310	5310	5310	5310	0
282	20250102	135300	32610910	5310	5310	5310	5310	0
283	20250102	135200	32610910	5310	5310	5310	5310	0
284	20250102	135100	32610910	5310	5310	5310	5310	0
285	20250102	135000	32610910	5310	5310	5310	5310	0
286	20250102	134900	32610910	5310	5310	5310	5310	0
287	20250102	134800	32610910	5310	5310	5310	5310	0
288	20250102	134700	32610910	5310	5310	5310	5310	0
289	20250102	134600	32610910	5310	5310	5310	5310	0
290	20250102	134500	32610910	5310	5310	5310	5310	0
291	20250102	134400	32610910	5310	5310	5310	5310	0
292	20250102	134300	32610910	5310	5310	5310	5310	0
293	20250102	134200	32610910	5310	5310	5310	5310	0
294	20250102	134100	32610910	5310	5310	5310	5310	0
295	20250102	134000	32610910	5310	5310	5310	5310	0
296	20250102	133900	32610910	5310	5310	5310	5310	0
297	20250102	133800	32610910	5310	5310	5310	5310	0
298	20250102	133700	32610910	5310	5310	5310	5310	0
299	20250102	133600	32610910	5310	5310	5310	5310	0
300	20250102	133500	32610910	5310	5310	5310	5310	0
301	20250102	133400	32610910	5310	5310	5310	5310	0
302	20250102	133300	32610910	5310	5310	5310	5310	0
303	20250102	133200	32610910	5310	5310	5310	5310	0
304	20250102	133100	32610910	5310	5310	5310	5310	0
305	20250102	133000	32610910	5310	5310	5310	5310	0
306	20250102	132900	32610910	5310	5310	5310	5310	0
307	20250102	132800	32610910	5310	5310	5310	5310	0
308	20250102	132700	32610910	5310	5310	5310	5310	0
309	20250102	132600	32610910	5310	5310	5310	5310	0
310	20250102	132500	32610910	5310	5310	5310	5310	0
311	20250102	132400	32610910	5310	5310	5310	5310	0
312	20250102	132300	32610910	5310	5310	5310	5310	0
313	20250102	132200	32610910	5310	5310	5310	5310	0
314	20250102	132100	32610910	5310	5310	5310	5310	0
315	20250102	132000	32610910	5310	5310	5310	5310	0
316	20250102	131900	32610910	5310	5310	5310	5310	0
317	20250102	131800	32610910	5310	5320	5320	5310	381
318	20250102	131700	30587780	5340	5340	5340	5340	0
319	20250102	131600	30587780	5340	5340	5340	5340	0
320	20250102	131500	30587780	5340	5340	5340	5340	1
321	20250102	131400	30582440	5310	5310	5310	5310	0
322	20250102	131300	30582440	5310	5310	5310	5310	0
323	20250102	131200	30582440	5310	5310	5310	5310	0
324	20250102	131100	30582440	5310	5310	5310	5310	0
325	20250102	131000	30582440	5310	5310	5310	5310	0
326	20250102	130900	30582440	5310	5310	5310	5310	0
327	20250102	130800	30582440	5310	5310	5310	5310	94
328	20250102	130700	30083300	5310	5310	5310	5310	0
329	20250102	130600	30083300	5310	5310	5310	5310	0
330	20250102	130500	30083300	5310	5310	5310	5310	1
331	20250102	130400	30077990	5290	5290	5290	5290	415
332	20250102	130300	27882640	5290	5290	5290	5290	0
333	20250102	130200	27882640	5290	5290	5290	5290	0
334	20250102	130100	27882640	5290	5290	5290	5290	0
335	20250102	130000	27882640	5290	5290	5290	5290	0
336	20250102	125900	27882640	5290	5290	5290	5290	0
337	20250102	125800	27882640	5290	5290	5290	5290	2
338	20250102	125700	27872060	5290	5290	5290	5290	0
339	20250102	125600	27872060	5290	5290	5290	5290	0
340	20250102	125500	27872060	5290	5290	5290	5290	0
341	20250102	125400	27872060	5290	5290	5290	5290	0
342	20250102	125300	27872060	5290	5290	5290	5290	0
343	20250102	125200	27872060	5290	5290	5290	5290	0
344	20250102	125100	27872060	5290	5290	5290	5290	0
345	20250102	125000	27872060	5290	5290	5290	5290	0
346	20250102	124900	27872060	5290	5290	5290	5290	0
347	20250102	124800	27872060	5290	5290	5290	5290	0
348	20250102	124700	27872060	5290	5290	5290	5290	1
349	20250102	124600	27866770	5290	5290	5290	5290	4
350	20250102	124500	27845610	5310	5290	5310	5290	6
351	20250102	124400	27813850	5280	5280	5280	5280	0
352	20250102	124300	27813850	5280	5280	5280	5280	1
353	20250102	124200	27808570	5290	5290	5290	5290	2
354	20250102	124100	27797990	5300	5300	5300	5300	0
355	20250102	124000	27797990	5300	5300	5300	5300	1
356	20250102	123900	27792690	5310	5310	5310	5310	0
357	20250102	123800	27792690	5310	5310	5310	5310	0
358	20250102	123700	27792690	5310	5310	5310	5310	0
359	20250102	123600	27792690	5310	5310	5310	5310	0
360	20250102	123500	27792690	5310	5310	5310	5310	4
361	20250102	123400	27771450	5310	5310	5310	5310	0
362	20250102	123300	27771450	5310	5310	5310	5310	0
363	20250102	123200	27771450	5310	5310	5310	5310	0
364	20250102	123100	27771450	5310	5310	5310	5310	0
365	20250102	123000	27771450	5310	5310	5310	5310	0
366	20250102	122900	27771450	5310	5310	5310	5310	0
367	20250102	122800	27771450	5310	5310	5310	5310	0
368	20250102	122700	27771450	5310	5310	5310	5310	0
369	20250102	122600	27771450	5310	5310	5310	5310	0
370	20250102	122500	27771450	5310	5310	5310	5310	0
371	20250102	122400	27771450	5310	5310	5310	5310	0
372	20250102	122300	27771450	5310	5310	5310	5310	0
373	20250102	122200	27771450	5310	5310	5310	5310	0
374	20250102	122100	27771450	5310	5310	5310	5310	0
375	20250102	122000	27771450	5310	5310	5310	5310	0
376	20250102	121900	27771450	5310	5310	5310	5310	0
377	20250102	121800	27771450	5310	5310	5310	5310	1
378	20250102	121700	27766140	5300	5300	5300	5300	30
379	20250102	121600	27607140	5260	5260	5260	5260	0
380	20250102	121500	27607140	5260	5260	5260	5260	0
381	20250102	121400	27607140	5260	5260	5260	5260	0
382	20250102	121300	27607140	5260	5260	5260	5260	0
383	20250102	121200	27607140	5260	5260	5260	5260	0
384	20250102	121100	27607140	5260	5260	5260	5260	0
385	20250102	121000	27607140	5260	5260	5260	5260	0
386	20250102	120900	27607140	5260	5260	5260	5260	0
387	20250102	120800	27607140	5260	5260	5260	5260	0
388	20250102	120700	27607140	5260	5260	5260	5260	0
389	20250102	120600	27607140	5260	5260	5260	5260	0
390	20250102	120500	27607140	5260	5260	5260	5260	0
391	20250102	120400	27607140	5260	5260	5260	5260	0
392	20250102	120300	27607140	5260	5260	5260	5260	0
393	20250102	120200	27607140	5260	5260	5260	5260	0
394	20250102	120100	27607140	5260	5260	5260	5260	0
395	20250102	120000	27607140	5260	5260	5260	5260	0
396	20250102	115900	27607140	5260	5260	5260	5260	0
397	20250102	115800	27607140	5260	5260	5260	5260	0
398	20250102	115700	27607140	5260	5260	5260	5260	0
399	20250102	115600	27607140	5260	5260	5260	5260	0
400	20250102	115500	27607140	5260	5260	5260	5260	0
401	20250102	115400	27607140	5260	5260	5260	5260	0
402	20250102	115300	27607140	5260	5260	5260	5260	0
403	20250102	115200	27607140	5260	5260	5260	5260	0
404	20250102	115100	27607140	5260	5260	5260	5260	0
405	20250102	115000	27607140	5260	5260	5260	5260	0
406	20250102	114900	27607140	5260	5280	5280	5260	700
407	20250102	114800	23925040	5300	5300	5300	5300	0
408	20250102	114700	23925040	5300	5300	5300	5300	0
409	20250102	114600	23925040	5300	5300	5300	5300	0
410	20250102	114500	23925040	5300	5300	5300	5300	0
411	20250102	114400	23925040	5300	5300	5300	5300	1
412	20250102	114300	23919740	5260	5260	5260	5260	0
413	20250102	114200	23919740	5260	5290	5290	5260	78
414	20250102	114100	23509210	5300	5300	5300	5300	0
415	20250102	114000	23509210	5300	5300	5300	5300	0
416	20250102	113900	23509210	5300	5300	5300	5300	0
417	20250102	113800	23509210	5300	5300	5300	5300	5
418	20250102	113700	23482710	5300	5300	5300	5300	0
419	20250102	113600	23482710	5300	5300	5300	5300	0
420	20250102	113500	23482710	5300	5300	5300	5300	0
421	20250102	113400	23482710	5300	5300	5300	5300	0
422	20250102	113300	23482710	5300	5300	5300	5300	0
423	20250102	113200	23482710	5300	5300	5300	5300	0
424	20250102	113100	23482710	5300	5300	5300	5300	0
425	20250102	113000	23482710	5300	5300	5300	5300	0
426	20250102	112900	23482710	5300	5300	5300	5300	0
427	20250102	112800	23482710	5300	5300	5300	5300	0
428	20250102	112700	23482710	5300	5300	5300	5300	0
429	20250102	112600	23482710	5300	5300	5300	5300	0
430	20250102	112500	23482710	5300	5300	5300	5300	0
431	20250102	112400	23482710	5300	5300	5300	5300	0
432	20250102	112300	23482710	5300	5300	5300	5300	0
433	20250102	112200	23482710	5300	5300	5300	5300	0
434	20250102	112100	23482710	5300	5300	5300	5300	0
435	20250102	112000	23482710	5300	5300	5300	5300	0
436	20250102	111900	23482710	5300	5300	5300	5300	0
437	20250102	111800	23482710	5300	5300	5300	5300	0
438	20250102	111700	23482710	5300	5300	5300	5300	0
439	20250102	111600	23482710	5300	5300	5300	5300	0
440	20250102	111500	23482710	5300	5300	5300	5300	0
441	20250102	111400	23482710	5300	5300	5300	5300	0
442	20250102	111300	23482710	5300	5300	5300	5300	0
443	20250102	111200	23482710	5300	5300	5300	5300	0
444	20250102	111100	23482710	5300	5300	5300	5300	0
445	20250102	111000	23482710	5300	5300	5300	5300	0
446	20250102	110900	23482710	5300	5300	5300	5300	0
447	20250102	110800	23482710	5300	5300	5300	5300	0
448	20250102	110700	23482710	5300	5300	5300	5300	0
449	20250102	110600	23482710	5300	5300	5300	5300	0
450	20250102	110500	23482710	5300	5300	5300	5300	1
451	20250102	110400	23477410	5310	5310	5310	5310	0
452	20250102	110300	23477410	5310	5310	5310	5310	0
453	20250102	110200	23477410	5310	5310	5310	5310	0
454	20250102	110100	23477410	5310	5310	5310	5310	0
455	20250102	110000	23477410	5310	5310	5310	5310	0
456	20250102	105900	23477410	5310	5310	5310	5310	0
457	20250102	105800	23477410	5310	5310	5310	5310	0
458	20250102	105700	23477410	5310	5310	5310	5310	0
459	20250102	105600	23477410	5310	5310	5310	5310	0
460	20250102	105500	23477410	5310	5310	5310	5310	0
461	20250102	105400	23477410	5310	5340	5340	5310	410
462	20250102	105300	21300130	5360	5360	5360	5360	0
463	20250102	105200	21300130	5360	5360	5360	5360	0
464	20250102	105100	21300130	5360	5360	5360	5360	0
465	20250102	105000	21300130	5360	5360	5360	5360	0
466	20250102	104900	21300130	5360	5360	5360	5360	2
467	20250102	104800	21289410	5360	5360	5360	5360	0
468	20250102	104700	21289410	5360	5360	5360	5360	0
469	20250102	104600	21289410	5360	5360	5360	5360	0
470	20250102	104500	21289410	5360	5390	5390	5360	1010
471	20250102	104400	15856790	5400	5400	5400	5400	1
472	20250102	104300	15851390	5390	5400	5400	5390	106
473	20250102	104200	15279990	5390	5370	5400	5370	2268
474	20250102	104100	3060960	5370	5370	5370	5370	0
475	20250102	104000	3060960	5370	5370	5370	5370	0
476	20250102	103900	3060960	5370	5370	5370	5370	0
477	20250102	103800	3060960	5370	5370	5370	5370	0
478	20250102	103700	3060960	5370	5370	5370	5370	0
479	20250102	103600	3060960	5370	5370	5370	5370	0
480	20250102	103500	3060960	5370	5370	5370	5370	0
481	20250102	103400	3060960	5370	5370	5370	5370	1
482	20250102	103300	3055590	5350	5350	5350	5350	0
483	20250102	103200	3055590	5350	5350	5350	5350	0
484	20250102	103100	3055590	5350	5350	5350	5350	1
485	20250102	103000	3050240	5310	5310	5310	5310	0
486	20250102	102900	3050240	5310	5310	5310	5310	0
487	20250102	102800	3050240	5310	5310	5310	5310	0
488	20250102	102700	3050240	5310	5370	5370	5310	3
489	20250102	102600	3034240	5310	5340	5340	5310	500
490	20250102	102500	379180	5390	5390	5390	5390	0
491	20250102	102400	379180	5390	5390	5390	5390	0
492	20250102	102300	379180	5390	5390	5390	5390	0
493	20250102	102200	379180	5390	5390	5390	5390	0
494	20250102	102100	379180	5390	5390	5390	5390	0
495	20250102	102000	379180	5390	5390	5390	5390	0
496	20250102	101900	379180	5390	5390	5390	5390	0
497	20250102	101800	379180	5390	5390	5390	5390	0
498	20250102	101700	379180	5390	5390	5390	5390	0
499	20250102	101600	379180	5390	5390	5390	5390	0
500	20250102	101500	379180	5390	5390	5390	5390	0
501	20250102	101400	379180	5390	5390	5390	5390	0
502	20250102	101300	379180	5390	5390	5390	5390	0
503	20250102	101200	379180	5390	5390	5390	5390	0
504	20250102	101100	379180	5390	5390	5390	5390	0
505	20250102	101000	379180	5390	5390	5390	5390	0
506	20250102	100900	379180	5390	5390	5390	5390	0
507	20250102	100800	379180	5390	5390	5390	5390	0
508	20250102	100700	379180	5390	5390	5390	5390	0
509	20250102	100600	379180	5390	5390	5390	5390	0
510	20250102	100500	379180	5390	5390	5390	5390	1
511	20250102	100400	373790	5320	5320	5320	5320	0
512	20250102	100300	373790	5320	5320	5320	5320	0
513	20250102	100200	373790	5320	5320	5320	5320	0
514	20250102	100100	373790	5320	5350	5370	5320	8
515	20250102	100000	331090	5350	5340	5350	5340	62