KissMeData/005710/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184600	29333400	5990	5990	5990	5990	50
3	20250113	184500	29333400	5990	5990	5990	5990	0
4	20250113	184400	29333400	5990	5990	5990	5990	0
5	20250113	184300	29333400	5990	5990	5990	5990	0
6	20250113	184200	29333400	5990	5990	5990	5990	0
7	20250113	184100	29333400	5990	5990	5990	5990	0
8	20250113	184000	29333400	5990	5990	5990	5990	0
9	20250113	183900	29333400	5990	5990	5990	5990	0
10	20250113	183800	29333400	5990	5990	5990	5990	0
11	20250113	183700	29333400	5990	5990	5990	5990	0
12	20250113	183600	29333400	5990	5990	5990	5990	0
13	20250113	183500	29333400	5990	5990	5990	5990	0
14	20250113	183400	29333400	5990	5990	5990	5990	0
15	20250113	183300	29333400	5990	5990	5990	5990	0
16	20250113	183200	29333400	5990	5990	5990	5990	0
17	20250113	183100	29333400	5990	5990	5990	5990	0
18	20250113	183000	29333400	5990	5990	5990	5990	0
19	20250113	182900	29333400	5990	5990	5990	5990	0
20	20250113	182800	29333400	5990	5990	5990	5990	0
21	20250113	182700	29333400	5990	5990	5990	5990	0
22	20250113	182600	29333400	5990	5990	5990	5990	0
23	20250113	182500	29333400	5990	5990	5990	5990	0
24	20250113	182400	29333400	5990	5990	5990	5990	0
25	20250113	182300	29333400	5990	5990	5990	5990	0
26	20250113	182200	29333400	5990	5990	5990	5990	0
27	20250113	182100	29333400	5990	5990	5990	5990	0
28	20250113	182000	29333400	5990	5990	5990	5990	0
29	20250113	181900	29333400	5990	5990	5990	5990	0
30	20250113	181800	29333400	5990	5990	5990	5990	0
31	20250113	181700	29333400	5990	5990	5990	5990	0
32	20250113	181600	29333400	5990	5990	5990	5990	50
33	20250113	181500	29333400	5990	5990	5990	5990	0
34	20250113	181400	29333400	5990	5990	5990	5990	0
35	20250113	181300	29333400	5990	5990	5990	5990	0
36	20250113	181200	29333400	5990	5990	5990	5990	0
37	20250113	181100	29333400	5990	5990	5990	5990	0
38	20250113	181000	29333400	5990	5990	5990	5990	0
39	20250113	180900	29333400	5990	5990	5990	5990	0
40	20250113	180800	29333400	5990	5990	5990	5990	0
41	20250113	180700	29333400	5990	5990	5990	5990	0
42	20250113	180600	29333400	5990	5990	5990	5990	0
43	20250113	180500	29333400	5990	5990	5990	5990	0
44	20250113	180400	29333400	5990	5990	5990	5990	0
45	20250113	180300	29333400	5990	5990	5990	5990	0
46	20250113	180200	29333400	5990	5990	5990	5990	0
47	20250113	180100	29333400	5990	5990	5990	5990	0
48	20250113	180000	29333400	5990	5990	5990	5990	0
49	20250113	175900	29333400	5990	5990	5990	5990	0
50	20250113	175800	29333400	5990	5990	5990	5990	0
51	20250113	175700	29333400	5990	5990	5990	5990	0
52	20250113	175600	29333400	5990	5990	5990	5990	0
53	20250113	175500	29333400	5990	5990	5990	5990	0
54	20250113	175400	29333400	5990	5990	5990	5990	0
55	20250113	175300	29333400	5990	5990	5990	5990	0
56	20250113	175200	29333400	5990	5990	5990	5990	0
57	20250113	175100	29333400	5990	5990	5990	5990	0
58	20250113	175000	29333400	5990	5990	5990	5990	0
59	20250113	174900	29333400	5990	5990	5990	5990	0
60	20250113	174800	29333400	5990	5990	5990	5990	0
61	20250113	174700	29333400	5990	5990	5990	5990	0
62	20250113	174600	29333400	5990	5990	5990	5990	50
63	20250113	174500	29333400	5990	5990	5990	5990	0
64	20250113	174400	29333400	5990	5990	5990	5990	0
65	20250113	174300	29333400	5990	5990	5990	5990	0
66	20250113	174200	29333400	5990	5990	5990	5990	0
67	20250113	174100	29333400	5990	5990	5990	5990	0
68	20250113	174000	29333400	5990	5990	5990	5990	0
69	20250113	173900	29333400	5990	5990	5990	5990	0
70	20250113	173800	29333400	5990	5990	5990	5990	0
71	20250113	173700	29333400	5990	5990	5990	5990	0
72	20250113	173600	29333400	5990	5990	5990	5990	0
73	20250113	173500	29333400	5990	5990	5990	5990	0
74	20250113	173400	29333400	5990	5990	5990	5990	0
75	20250113	173300	29333400	5990	5990	5990	5990	0
76	20250113	173200	29333400	5990	5990	5990	5990	0
77	20250113	173100	29333400	5990	5990	5990	5990	0
78	20250113	173000	29333400	5990	5990	5990	5990	0
79	20250113	172900	29333400	5990	5990	5990	5990	0
80	20250113	172800	29333400	5990	5990	5990	5990	0
81	20250113	172700	29333400	5990	5990	5990	5990	0
82	20250113	172600	29333400	5990	5990	5990	5990	0
83	20250113	172500	29333400	5990	5990	5990	5990	0
84	20250113	172400	29333400	5990	5990	5990	5990	0
85	20250113	172300	29333400	5990	5990	5990	5990	0
86	20250113	172200	29333400	5990	5990	5990	5990	0
87	20250113	172100	29333400	5990	5990	5990	5990	0
88	20250113	172000	29333400	5990	5990	5990	5990	0
89	20250113	171900	29333400	5990	5990	5990	5990	0
90	20250113	171800	29333400	5990	5990	5990	5990	0
91	20250113	171700	29333400	5990	5990	5990	5990	0
92	20250113	171600	29333400	5990	5990	5990	5990	50
93	20250113	171500	29333400	5990	5990	5990	5990	0
94	20250113	171400	29333400	5990	5990	5990	5990	0
95	20250113	171300	29333400	5990	5990	5990	5990	0
96	20250113	171200	29333400	5990	5990	5990	5990	0
97	20250113	171100	29333400	5990	5990	5990	5990	0
98	20250113	171000	29333400	5990	5990	5990	5990	0
99	20250113	170900	29333400	5990	5990	5990	5990	0
100	20250113	170800	29333400	5990	5990	5990	5990	0
101	20250113	170700	29333400	5990	5990	5990	5990	0
102	20250113	170600	29333400	5990	5990	5990	5990	0
103	20250113	170500	29333400	5990	5990	5990	5990	0
104	20250113	170400	29333400	5990	5990	5990	5990	0
105	20250113	170300	29333400	5990	5990	5990	5990	0
106	20250113	170200	29333400	5990	5990	5990	5990	0
107	20250113	170100	29333400	5990	5990	5990	5990	0
108	20250113	170000	29333400	5990	5990	5990	5990	0
109	20250113	165900	29333400	5990	5990	5990	5990	0
110	20250113	165800	29333400	5990	5990	5990	5990	0
111	20250113	165700	29333400	5990	5990	5990	5990	0
112	20250113	165600	29333400	5990	5990	5990	5990	0
113	20250113	165500	29333400	5990	5990	5990	5990	0
114	20250113	165400	29333400	5990	5990	5990	5990	0
115	20250113	165300	29333400	5990	5990	5990	5990	0
116	20250113	165200	29333400	5990	5990	5990	5990	0
117	20250113	165100	29333400	5990	5990	5990	5990	0
118	20250113	165000	29333400	5990	5990	5990	5990	0
119	20250113	164900	29333400	5990	5990	5990	5990	0
120	20250113	164800	29333400	5990	5990	5990	5990	0
121	20250113	164700	29333400	5990	5990	5990	5990	0
122	20250113	164600	29333400	5990	5990	5990	5990	50
123	20250113	164500	29333400	5990	5990	5990	5990	0
124	20250113	164400	29333400	5990	5990	5990	5990	0
125	20250113	164300	29333400	5990	5990	5990	5990	0
126	20250113	164200	29333400	5990	5990	5990	5990	0
127	20250113	164100	29333400	5990	5990	5990	5990	0
128	20250113	164000	29333400	5990	5990	5990	5990	0
129	20250113	163900	29333400	5990	5990	5990	5990	0
130	20250113	163800	29333400	5990	5990	5990	5990	0
131	20250113	163700	29333400	5990	5990	5990	5990	0
132	20250113	163600	29333400	5990	5990	5990	5990	0
133	20250113	163500	29333400	5990	5990	5990	5990	0
134	20250113	163400	29333400	5990	5990	5990	5990	0
135	20250113	163300	29333400	5990	5990	5990	5990	0
136	20250113	163200	29333400	5990	5990	5990	5990	0
137	20250113	163100	29333400	5990	5990	5990	5990	0
138	20250113	163000	29333400	5990	5990	5990	5990	0
139	20250113	162900	29333400	5990	5990	5990	5990	0
140	20250113	162800	29333400	5990	5990	5990	5990	0
141	20250113	162700	29333400	5990	5990	5990	5990	0
142	20250113	162600	29333400	5990	5990	5990	5990	0
143	20250113	162500	29333400	5990	5990	5990	5990	0
144	20250113	162400	29333400	5990	5990	5990	5990	0
145	20250113	162300	29333400	5990	5990	5990	5990	0
146	20250113	162200	29333400	5990	5990	5990	5990	0
147	20250113	162100	29333400	5990	5990	5990	5990	0
148	20250113	162000	29333400	5990	5990	5990	5990	0
149	20250113	161900	29333400	5990	5990	5990	5990	0
150	20250113	161800	29333400	5990	5990	5990	5990	0
151	20250113	161700	29333400	5990	5990	5990	5990	0
152	20250113	161600	29333400	5990	5990	5990	5990	50
153	20250113	161500	29333400	5990	5990	5990	5990	0
154	20250113	161400	29333400	5990	5990	5990	5990	0
155	20250113	161300	29333400	5990	5990	5990	5990	0
156	20250113	161200	29333400	5990	5990	5990	5990	0
157	20250113	161100	29333400	5990	5990	5990	5990	0
158	20250113	161000	29333400	5990	5990	5990	5990	0
159	20250113	160900	29333400	5990	5990	5990	5990	0
160	20250113	160800	29333400	5990	5990	5990	5990	0
161	20250113	160700	29333400	5990	5990	5990	5990	0
162	20250113	160600	29333400	5990	5990	5990	5990	0
163	20250113	160500	29333400	5990	5990	5990	5990	0
164	20250113	160400	29333400	5990	5990	5990	5990	0
165	20250113	160300	29333400	5990	5990	5990	5990	0
166	20250113	160200	29333400	5990	5990	5990	5990	0
167	20250113	160100	29333400	5990	5990	5990	5990	0
168	20250113	160000	29333400	5990	5990	5990	5990	0
169	20250113	155900	29333400	5990	5990	5990	5990	0
170	20250113	155800	29333400	5990	5990	5990	5990	0
171	20250113	155700	29333400	5990	5990	5990	5990	0
172	20250113	155600	29333400	5990	5990	5990	5990	0
173	20250113	155500	29333400	5990	5990	5990	5990	0
174	20250113	155400	29333400	5990	5990	5990	5990	0
175	20250113	155300	29333400	5990	5990	5990	5990	0
176	20250113	155200	29333400	5990	5990	5990	5990	0
177	20250113	155100	29333400	5990	5990	5990	5990	0
178	20250113	155000	29333400	5990	5990	5990	5990	0
179	20250113	154900	29333400	5990	5990	5990	5990	0
180	20250113	154800	29333400	5990	5990	5990	5990	0
181	20250113	154700	29333400	5990	5990	5990	5990	0
182	20250113	154600	29333400	5990	5990	5990	5990	50
183	20250113	154500	29333400	5990	5990	5990	5990	0
184	20250113	154400	29333400	5990	5990	5990	5990	0
185	20250113	154300	29333400	5990	5990	5990	5990	0
186	20250113	154200	29333400	5990	5990	5990	5990	0
187	20250113	154100	29333400	5990	5990	5990	5990	0
188	20250113	154000	29333400	5990	5990	5990	5990	0
189	20250113	153900	29333400	5990	5990	5990	5990	0
190	20250113	153800	29333400	5990	5990	5990	5990	0
191	20250113	153700	29333400	5990	5990	5990	5990	0
192	20250113	153600	29333400	5990	5990	5990	5990	0
193	20250113	153500	29333400	5990	5990	5990	5990	0
194	20250113	153400	29333400	5990	5990	5990	5990	0
195	20250113	153300	29333400	5990	5990	5990	5990	0
196	20250113	153200	29333400	5990	5990	5990	5990	0
197	20250113	153100	29333400	5990	5990	5990	5990	0
198	20250113	153000	29333400	5990	5990	5990	5990	50
199	20250113	152900	29033900	5990	5990	5990	5990	0
200	20250113	152800	29033900	5990	5990	5990	5990	0
201	20250113	152700	29033900	5990	5990	5990	5990	0
202	20250113	152600	29033900	5990	5990	5990	5990	0
203	20250113	152500	29033900	5990	5990	5990	5990	0
204	20250113	152400	29033900	5990	5990	5990	5990	0
205	20250113	152300	29033900	5990	5990	5990	5990	0
206	20250113	152200	29033900	5990	5990	5990	5990	0
207	20250113	152100	29033900	5990	5990	5990	5990	0
208	20250113	152000	29033900	5990	5990	5990	5990	0
209	20250113	151900	29033900	5990	5990	5990	5990	0
210	20250113	151800	29033900	5990	5990	5990	5990	0
211	20250113	151700	29033900	5990	5990	5990	5990	0
212	20250113	151600	29033900	5990	5990	5990	5990	0
213	20250113	151500	29033900	5990	5990	5990	5990	50
214	20250113	151400	28734400	5990	5990	5990	5990	0
215	20250113	151300	28734400	5990	5990	5990	5990	0
216	20250113	151200	28734400	5990	5990	5990	5990	0
217	20250113	151100	28734400	5990	5990	5990	5990	0
218	20250113	151000	28734400	5990	5990	5990	5990	50
219	20250113	150900	28434900	5990	5990	5990	5990	0
220	20250113	150800	28434900	5990	5990	5990	5990	0
221	20250113	150700	28434900	5990	5990	5990	5990	0
222	20250113	150600	28434900	5990	5990	5990	5990	0
223	20250113	150500	28434900	5990	5990	5990	5990	0
224	20250113	150400	28434900	5990	5990	5990	5990	0
225	20250113	150300	28434900	5990	5990	5990	5990	0
226	20250113	150200	28434900	5990	5990	5990	5990	0
227	20250113	150100	28434900	5990	5990	5990	5990	0
228	20250113	150000	28434900	5990	5990	5990	5990	0
229	20250113	145900	28434900	5990	5990	5990	5990	0
230	20250113	145800	28434900	5990	5990	5990	5990	0
231	20250113	145700	28434900	5990	5990	5990	5990	0
232	20250113	145600	28434900	5990	5990	5990	5990	0
233	20250113	145500	28434900	5990	5990	5990	5990	1
234	20250113	145400	28428910	5990	5990	5990	5990	14
235	20250113	145300	28345050	5990	5980	5990	5980	61
236	20250113	145200	27979770	5990	5990	5990	5990	1
237	20250113	145100	27973780	5990	5990	5990	5990	0
238	20250113	145000	27973780	5990	5990	5990	5990	0
239	20250113	144900	27973780	5990	5990	5990	5990	0
240	20250113	144800	27973780	5990	5990	5990	5990	0
241	20250113	144700	27973780	5990	5990	5990	5990	0
242	20250113	144600	27973780	5990	5990	5990	5990	0
243	20250113	144500	27973780	5990	5990	5990	5990	0
244	20250113	144400	27973780	5990	5990	5990	5990	0
245	20250113	144300	27973780	5990	5990	5990	5990	0
246	20250113	144200	27973780	5990	5990	5990	5990	0
247	20250113	144100	27973780	5990	5990	5990	5990	0
248	20250113	144000	27973780	5990	5990	5990	5990	0
249	20250113	143900	27973780	5990	5990	5990	5990	0
250	20250113	143800	27973780	5990	5990	5990	5990	11
251	20250113	143700	27907890	5990	5990	5990	5990	0
252	20250113	143600	27907890	5990	5990	5990	5990	0
253	20250113	143500	27907890	5990	5990	5990	5990	0
254	20250113	143400	27907890	5990	5990	5990	5990	186
255	20250113	143300	26793750	5990	5990	5990	5990	0
256	20250113	143200	26793750	5990	5990	5990	5990	0
257	20250113	143100	26793750	5990	5990	5990	5990	0
258	20250113	143000	26793750	5990	5990	5990	5990	0
259	20250113	142900	26793750	5990	5990	5990	5990	0
260	20250113	142800	26793750	5990	5990	5990	5990	0
261	20250113	142700	26793750	5990	5990	5990	5990	12
262	20250113	142600	26721870	5990	5990	5990	5990	0
263	20250113	142500	26721870	5990	5990	5990	5990	0
264	20250113	142400	26721870	5990	5990	5990	5990	0
265	20250113	142300	26721870	5990	5990	5990	5990	0
266	20250113	142200	26721870	5990	5990	5990	5990	0
267	20250113	142100	26721870	5990	5990	5990	5990	0
268	20250113	142000	26721870	5990	5990	5990	5990	0
269	20250113	141900	26721870	5990	5990	5990	5990	0
270	20250113	141800	26721870	5990	5990	5990	5990	0
271	20250113	141700	26721870	5990	5990	5990	5990	0
272	20250113	141600	26721870	5990	5990	5990	5990	0
273	20250113	141500	26721870	5990	5990	5990	5990	0
274	20250113	141400	26721870	5990	5990	5990	5990	0
275	20250113	141300	26721870	5990	5990	5990	5990	0
276	20250113	141200	26721870	5990	5990	5990	5990	0
277	20250113	141100	26721870	5990	5990	5990	5990	0
278	20250113	141000	26721870	5990	5990	5990	5990	0
279	20250113	140900	26721870	5990	5990	5990	5990	0
280	20250113	140800	26721870	5990	5990	5990	5990	0
281	20250113	140700	26721870	5990	5990	5990	5990	0
282	20250113	140600	26721870	5990	5990	5990	5990	0
283	20250113	140500	26721870	5990	5990	5990	5990	0
284	20250113	140400	26721870	5990	5990	5990	5990	0
285	20250113	140300	26721870	5990	5990	5990	5990	0
286	20250113	140200	26721870	5990	5990	5990	5990	11
287	20250113	140100	26655980	5990	5990	5990	5990	0
288	20250113	140000	26655980	5990	5990	5990	5990	0
289	20250113	135900	26655980	5990	5990	5990	5990	0
290	20250113	135800	26655980	5990	5990	5990	5990	0
291	20250113	135700	26655980	5990	5990	5990	5990	0
292	20250113	135600	26655980	5990	5990	5990	5990	0
293	20250113	135500	26655980	5990	5990	5990	5990	0
294	20250113	135400	26655980	5990	5990	5990	5990	0
295	20250113	135300	26655980	5990	5990	5990	5990	0
296	20250113	135200	26655980	5990	5990	5990	5990	0
297	20250113	135100	26655980	5990	5990	5990	5990	0
298	20250113	135000	26655980	5990	5990	5990	5990	12
299	20250113	134900	26584100	5990	5990	5990	5990	0
300	20250113	134800	26584100	5990	5990	5990	5990	0
301	20250113	134700	26584100	5990	5990	5990	5990	0
302	20250113	134600	26584100	5990	5990	5990	5990	0
303	20250113	134500	26584100	5990	5990	5990	5990	0
304	20250113	134400	26584100	5990	5990	5990	5990	0
305	20250113	134300	26584100	5990	5990	5990	5990	0
306	20250113	134200	26584100	5990	5990	5990	5990	0
307	20250113	134100	26584100	5990	5990	5990	5990	0
308	20250113	134000	26584100	5990	5990	5990	5990	0
309	20250113	133900	26584100	5990	5990	5990	5990	0
310	20250113	133800	26584100	5990	5990	5990	5990	0
311	20250113	133700	26584100	5990	5990	5990	5990	0
312	20250113	133600	26584100	5990	5990	5990	5990	0
313	20250113	133500	26584100	5990	5990	5990	5990	0
314	20250113	133400	26584100	5990	5990	5990	5990	0
315	20250113	133300	26584100	5990	5990	5990	5990	0
316	20250113	133200	26584100	5990	5990	5990	5990	0
317	20250113	133100	26584100	5990	5990	5990	5990	0
318	20250113	133000	26584100	5990	5990	5990	5990	0
319	20250113	132900	26584100	5990	5990	5990	5990	0
320	20250113	132800	26584100	5990	5990	5990	5990	0
321	20250113	132700	26584100	5990	5990	5990	5990	0
322	20250113	132600	26584100	5990	5990	5990	5990	0
323	20250113	132500	26584100	5990	5990	5990	5990	0
324	20250113	132400	26584100	5990	5990	5990	5990	0
325	20250113	132300	26584100	5990	5990	5990	5990	0
326	20250113	132200	26584100	5990	5990	5990	5990	0
327	20250113	132100	26584100	5990	5990	5990	5990	0
328	20250113	132000	26584100	5990	5990	5990	5990	0
329	20250113	131900	26584100	5990	5990	5990	5990	0
330	20250113	131800	26584100	5990	5990	5990	5990	0
331	20250113	131700	26584100	5990	5990	5990	5990	0
332	20250113	131600	26584100	5990	5990	5990	5990	0
333	20250113	131500	26584100	5990	5990	5990	5990	0
334	20250113	131400	26584100	5990	5990	5990	5990	0
335	20250113	131300	26584100	5990	5990	5990	5990	0
336	20250113	131200	26584100	5990	5990	5990	5990	213
337	20250113	131100	25308230	5990	5990	5990	5990	0
338	20250113	131000	25308230	5990	5990	5990	5990	0
339	20250113	130900	25308230	5990	5990	5990	5990	0
340	20250113	130800	25308230	5990	5990	5990	5990	0
341	20250113	130700	25308230	5990	5990	5990	5990	0
342	20250113	130600	25308230	5990	5990	5990	5990	0
343	20250113	130500	25308230	5990	5990	5990	5990	0
344	20250113	130400	25308230	5990	5990	5990	5990	0
345	20250113	130300	25308230	5990	5990	5990	5990	0
346	20250113	130200	25308230	5990	5990	5990	5990	0
347	20250113	130100	25308230	5990	5990	5990	5990	0
348	20250113	130000	25308230	5990	5990	5990	5990	0
349	20250113	125900	25308230	5990	5990	5990	5990	0
350	20250113	125800	25308230	5990	5990	5990	5990	4
351	20250113	125700	25284270	5990	5990	5990	5990	0
352	20250113	125600	25284270	5990	5990	5990	5990	0
353	20250113	125500	25284270	5990	5990	5990	5990	0
354	20250113	125400	25284270	5990	5990	5990	5990	1
355	20250113	125300	25278280	5980	5980	5980	5980	462
356	20250113	125200	22515520	5980	5970	5980	5970	341
357	20250113	125100	20479740	5970	5970	5970	5970	0
358	20250113	125000	20479740	5970	5970	5970	5970	5
359	20250113	124900	20449890	5970	5970	5970	5970	16
360	20250113	124800	20354370	5970	5970	5970	5970	0
361	20250113	124700	20354370	5970	5970	5970	5970	0
362	20250113	124600	20354370	5970	5970	5970	5970	0
363	20250113	124500	20354370	5970	5970	5970	5970	0
364	20250113	124400	20354370	5970	5970	5970	5970	0
365	20250113	124300	20354370	5970	5970	5970	5970	0
366	20250113	124200	20354370	5970	5970	5970	5970	1
367	20250113	124100	20348400	5940	5940	5940	5940	0
368	20250113	124000	20348400	5940	5940	5940	5940	0
369	20250113	123900	20348400	5940	5940	5940	5940	0
370	20250113	123800	20348400	5940	5940	5940	5940	0
371	20250113	123700	20348400	5940	5940	5940	5940	30
372	20250113	123600	20170200	5940	5960	5960	5940	95
373	20250113	123500	19604880	5960	5960	5960	5960	0
374	20250113	123400	19604880	5960	5960	5960	5960	0
375	20250113	123300	19604880	5960	5960	5960	5960	0
376	20250113	123200	19604880	5960	5960	5960	5960	0
377	20250113	123100	19604880	5960	5960	5960	5960	0
378	20250113	123000	19604880	5960	5960	5960	5960	0
379	20250113	122900	19604880	5960	5960	5960	5960	0
380	20250113	122800	19604880	5960	5960	5960	5960	0
381	20250113	122700	19604880	5960	5960	5960	5960	0
382	20250113	122600	19604880	5960	5960	5960	5960	0
383	20250113	122500	19604880	5960	5960	5960	5960	0
384	20250113	122400	19604880	5960	5960	5960	5960	0
385	20250113	122300	19604880	5960	5960	5960	5960	0
386	20250113	122200	19604880	5960	5960	5960	5960	0
387	20250113	122100	19604880	5960	5960	5960	5960	10
388	20250113	122000	19545280	5990	5990	5990	5990	0
389	20250113	121900	19545280	5990	5990	5990	5990	0
390	20250113	121800	19545280	5990	5990	5990	5990	0
391	20250113	121700	19545280	5990	5990	5990	5990	0
392	20250113	121600	19545280	5990	5990	5990	5990	0
393	20250113	121500	19545280	5990	5990	5990	5990	0
394	20250113	121400	19545280	5990	5990	5990	5990	0
395	20250113	121300	19545280	5990	5990	5990	5990	0
396	20250113	121200	19545280	5990	5990	5990	5990	0
397	20250113	121100	19545280	5990	5990	5990	5990	0
398	20250113	121000	19545280	5990	5990	5990	5990	0
399	20250113	120900	19545280	5990	5990	5990	5990	0
400	20250113	120800	19545280	5990	5990	5990	5990	0
401	20250113	120700	19545280	5990	5990	5990	5990	0
402	20250113	120600	19545280	5990	5990	5990	5990	0
403	20250113	120500	19545280	5990	5990	5990	5990	0
404	20250113	120400	19545280	5990	5990	5990	5990	0
405	20250113	120300	19545280	5990	5990	5990	5990	0
406	20250113	120200	19545280	5990	5990	5990	5990	0
407	20250113	120100	19545280	5990	5990	5990	5990	0
408	20250113	120000	19545280	5990	5990	5990	5990	0
409	20250113	115900	19545280	5990	5990	5990	5990	0
410	20250113	115800	19545280	5990	5990	5990	5990	0
411	20250113	115700	19545280	5990	5990	5990	5990	0
412	20250113	115600	19545280	5990	5990	5990	5990	0
413	20250113	115500	19545280	5990	5990	5990	5990	0
414	20250113	115400	19545280	5990	5990	5990	5990	0
415	20250113	115300	19545280	5990	5990	5990	5990	0
416	20250113	115200	19545280	5990	5990	5990	5990	0
417	20250113	115100	19545280	5990	5990	5990	5990	0
418	20250113	115000	19545280	5990	5990	5990	5990	0
419	20250113	114900	19545280	5990	5990	5990	5990	0
420	20250113	114800	19545280	5990	5990	5990	5990	0
421	20250113	114700	19545280	5990	5990	5990	5990	0
422	20250113	114600	19545280	5990	5990	5990	5990	0
423	20250113	114500	19545280	5990	5990	5990	5990	0
424	20250113	114400	19545280	5990	5990	5990	5990	0
425	20250113	114300	19545280	5990	5990	5990	5990	0
426	20250113	114200	19545280	5990	5990	5990	5990	0
427	20250113	114100	19545280	5990	5990	5990	5990	0
428	20250113	114000	19545280	5990	5990	5990	5990	0
429	20250113	113900	19545280	5990	5990	5990	5990	0
430	20250113	113800	19545280	5990	5990	5990	5990	6
431	20250113	113700	19509340	5990	5990	5990	5990	0
432	20250113	113600	19509340	5990	5990	5990	5990	0
433	20250113	113500	19509340	5990	5990	5990	5990	0
434	20250113	113400	19509340	5990	5990	5990	5990	0
435	20250113	113300	19509340	5990	5990	5990	5990	0
436	20250113	113200	19509340	5990	5990	5990	5990	0
437	20250113	113100	19509340	5990	5990	5990	5990	0
438	20250113	113000	19509340	5990	5990	5990	5990	0
439	20250113	112900	19509340	5990	5990	5990	5990	0
440	20250113	112800	19509340	5990	5990	5990	5990	0
441	20250113	112700	19509340	5990	5990	5990	5990	0
442	20250113	112600	19509340	5990	5990	5990	5990	0
443	20250113	112500	19509340	5990	5990	5990	5990	0
444	20250113	112400	19509340	5990	5990	5990	5990	0
445	20250113	112300	19509340	5990	5990	5990	5990	0
446	20250113	112200	19509340	5990	5990	5990	5990	0
447	20250113	112100	19509340	5990	5990	5990	5990	0
448	20250113	112000	19509340	5990	5990	5990	5990	0
449	20250113	111900	19509340	5990	5990	5990	5990	0
450	20250113	111800	19509340	5990	5990	5990	5990	0
451	20250113	111700	19509340	5990	5990	5990	5990	0
452	20250113	111600	19509340	5990	5990	5990	5990	0
453	20250113	111500	19509340	5990	5990	5990	5990	0
454	20250113	111400	19509340	5990	5990	5990	5990	0
455	20250113	111300	19509340	5990	5990	5990	5990	0
456	20250113	111200	19509340	5990	5990	5990	5990	0
457	20250113	111100	19509340	5990	5990	5990	5990	1
458	20250113	111000	19503350	5950	5950	5950	5950	0
459	20250113	110900	19503350	5950	5970	5970	5950	4
460	20250113	110800	19479510	5990	5990	5990	5990	0
461	20250113	110700	19479510	5990	5990	5990	5990	0
462	20250113	110600	19479510	5990	5990	5990	5990	0
463	20250113	110500	19479510	5990	5990	5990	5990	0
464	20250113	110400	19479510	5990	5990	5990	5990	0
465	20250113	110300	19479510	5990	5990	5990	5990	0
466	20250113	110200	19479510	5990	5990	5990	5990	0
467	20250113	110100	19479510	5990	5990	5990	5990	0
468	20250113	110000	19479510	5990	5990	5990	5990	0
469	20250113	105900	19479510	5990	5990	5990	5990	1
470	20250113	105800	19473520	5980	5980	5980	5980	0
471	20250113	105700	19473520	5980	5980	5980	5980	0
472	20250113	105600	19473520	5980	5980	5980	5980	0
473	20250113	105500	19473520	5980	5980	5980	5980	0
474	20250113	105400	19473520	5980	5980	5980	5980	0
475	20250113	105300	19473520	5980	5980	5980	5980	0
476	20250113	105200	19473520	5980	5980	5980	5980	1
477	20250113	105100	19467540	5990	5990	5990	5990	0
478	20250113	105000	19467540	5990	5990	5990	5990	0
479	20250113	104900	19467540	5990	5990	5990	5990	0
480	20250113	104800	19467540	5990	5990	5990	5990	0
481	20250113	104700	19467540	5990	5990	5990	5990	0
482	20250113	104600	19467540	5990	5990	5990	5990	0
483	20250113	104500	19467540	5990	5990	5990	5990	0
484	20250113	104400	19467540	5990	5990	5990	5990	192
485	20250113	104300	18317460	6000	6000	6000	6000	0
486	20250113	104200	18317460	6000	6000	6000	6000	0
487	20250113	104100	18317460	6000	6000	6000	6000	0
488	20250113	104000	18317460	6000	6000	6000	6000	0
489	20250113	103900	18317460	6000	6000	6000	6000	0
490	20250113	103800	18317460	6000	6000	6000	6000	2
491	20250113	103700	18305460	5990	5990	5990	5990	0
492	20250113	103600	18305460	5990	5990	5990	5990	18
493	20250113	103500	18197640	5990	5990	5990	5990	346
494	20250113	103400	16125100	5980	5980	5980	5980	1
495	20250113	103300	16119120	5970	5980	5980	5960	163
496	20250113	103200	15146650	5990	5990	5990	5990	7
497	20250113	103100	15104720	6020	6020	6020	6020	0
498	20250113	103000	15104720	6020	6020	6020	6020	0
499	20250113	102900	15104720	6020	6020	6020	6020	1
500	20250113	102800	15098700	6000	6020	6020	6000	1040
501	20250113	102700	8855190	6070	6070	6070	6070	0
502	20250113	102600	8855190	6070	6070	6070	6070	0
503	20250113	102500	8855190	6070	6070	6070	6070	0
504	20250113	102400	8855190	6070	6070	6070	6070	0
505	20250113	102300	8855190	6070	6070	6070	6070	0
506	20250113	102200	8855190	6070	6070	6070	6070	0
507	20250113	102100	8855190	6070	6070	6070	6070	0
508	20250113	102000	8855190	6070	6070	6070	6070	0
509	20250113	101900	8855190	6070	6070	6070	6070	0
510	20250113	101800	8855190	6070	6070	6070	6070	0
511	20250113	101700	8855190	6070	6070	6070	6070	0
512	20250113	101600	8855190	6070	6070	6070	6070	0
513	20250113	101500	8855190	6070	6070	6070	6070	0
514	20250113	101400	8855190	6070	6070	6070	6070	0
515	20250113	101300	8855190	6070	6070	6070	6070	0
516	20250113	101200	8855190	6070	6070	6070	6070	0
517	20250113	101100	8855190	6070	6070	6070	6070	0
518	20250113	101000	8855190	6070	6070	6070	6070	0
519	20250113	100900	8855190	6070	6070	6070	6070	0
520	20250113	100800	8855190	6070	6070	6070	6070	0
521	20250113	100700	8855190	6070	6070	6070	6070	0
522	20250113	100600	8855190	6070	6070	6070	6070	0
523	20250113	100500	8855190	6070	6070	6070	6070	2
524	20250113	100400	8843050	6060	6060	6060	6060	1
525	20250113	100300	8836990	6030	6030	6030	6030	1
526	20250113	100200	8830960	6040	6040	6040	6040	0
527	20250113	100100	8830960	6040	6040	6040	6040	1
528	20250113	100000	8824920	6030	6030	6030	6030	335
529	20250113	095900	6804870	6040	6040	6040	6040	334
530	20250113	095800	4787510	6090	6090	6090	6090	0
531	20250113	095700	4787510	6090	6090	6090	6090	0
532	20250113	095600	4787510	6090	6090	6090	6090	0
533	20250113	095500	4787510	6090	6090	6090	6090	0
534	20250113	095400	4787510	6090	6090	6090	6090	0
535	20250113	095300	4787510	6090	6090	6090	6090	32
536	20250113	095200	4592630	6090	6090	6090	6090	17
537	20250113	095100	4489100	6050	6060	6060	6050	4
538	20250113	095000	4464880	6070	6110	6120	6070	46
539	20250113	094900	4184520	6060	6100	6120	6050	48
540	20250113	094800	3892160	6050	6030	6110	6030	160
541	20250113	094700	2921220	6030	6030	6030	6030	0
542	20250113	094600	2921220	6030	6030	6030	6030	0
543	20250113	094500	2921220	6030	6000	6030	6000	30
544	20250113	094400	2740730	5980	5980	5980	5980	1
545	20250113	094300	2734750	5960	5960	5960	5960	0
546	20250113	094200	2734750	5960	5960	5960	5960	0
547	20250113	094100	2734750	5960	5960	5960	5960	0
548	20250113	094000	2734750	5960	5960	5960	5960	0
549	20250113	093900	2734750	5960	5960	5960	5960	20
550	20250113	093800	2615550	5980	5980	5980	5980	1
551	20250113	093700	2609570	5960	5960	5960	5960	0
552	20250113	093600	2609570	5960	5960	5960	5960	0
553	20250113	093500	2609570	5960	5960	5960	5960	60
554	20250113	093400	2251970	5960	5960	5960	5960	0
555	20250113	093300	2251970	5960	5960	5960	5960	0
556	20250113	093200	2251970	5960	5960	5960	5960	0
557	20250113	093100	2251970	5960	5960	5960	5960	0
558	20250113	093000	2251970	5960	5960	5960	5960	0
559	20250113	092900	2251970	5960	5960	5990	5960	343
560	20250113	092800	204260	5970	5970	5970	5970	2
561	20250113	092700	192320	5980	5980	5980	5980	0
562	20250113	092600	192320	5980	5980	5980	5980	0
563	20250113	092500	192320	5980	5980	5980	5980	0
564	20250113	092400	192320	5980	5980	5980	5980	0
565	20250113	092300	192320	5980	5980	5980	5980	0
566	20250113	092200	192320	5980	5980	5980	5980	0
567	20250113	092100	192320	5980	5980	5980	5980	0
568	20250113	092000	192320	5980	5980	5980	5980	2
569	20250113	091900	180360	5970	5970	5970	5970	0
570	20250113	091800	180360	5970	5970	5970	5970	0
571	20250113	091700	180360	5970	5970	5970	5970	0
572	20250113	091600	180360	5970	5970	5970	5970	0
573	20250113	091500	180360	5970	5970	5970	5970	0
574	20250113	091400	180360	5970	5970	5970	5970	0
575	20250113	091300	180360	5970	5970	5970	5970	0
576	20250113	091200	180360	5970	5970	5970	5970	0
577	20250113	091100	180360	5970	5970	5970	5970	0
578	20250113	091000	180360	5970	5970	5970	5970	0
579	20250113	090900	180360	5970	5970	5970	5970	1
580	20250113	090800	174390	5970	5970	5970	5970	0
581	20250113	090700	174390	5970	5970	5970	5970	0
582	20250113	090600	174390	5970	5970	5970	5970	0
583	20250113	090500	174390	5970	5970	5970	5970	0
584	20250113	090400	174390	5970	5990	5990	5970	7
585	20250113	090300	132540	6000	6000	6000	6000	0
586	20250113	090200	132540	6000	6000	6000	6000	0
587	20250113	090100	132540	6000	6000	6000	6000	2
588	20250113	090000	120540	6010	6030	6030	6010	20