KissMeData/005710/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184600	34721990	5980	5980	5980	5980	2
3	20250114	184500	34721990	5980	5980	5980	5980	0
4	20250114	184400	34721990	5980	5980	5980	5980	0
5	20250114	184300	34721990	5980	5980	5980	5980	0
6	20250114	184200	34721990	5980	5980	5980	5980	0
7	20250114	184100	34721990	5980	5980	5980	5980	0
8	20250114	184000	34721990	5980	5980	5980	5980	0
9	20250114	183900	34721990	5980	5980	5980	5980	0
10	20250114	183800	34721990	5980	5980	5980	5980	0
11	20250114	183700	34721990	5980	5980	5980	5980	0
12	20250114	183600	34721990	5980	5980	5980	5980	0
13	20250114	183500	34721990	5980	5980	5980	5980	0
14	20250114	183400	34721990	5980	5980	5980	5980	0
15	20250114	183300	34721990	5980	5980	5980	5980	0
16	20250114	183200	34721990	5980	5980	5980	5980	0
17	20250114	183100	34721990	5980	5980	5980	5980	0
18	20250114	183000	34721990	5980	5980	5980	5980	0
19	20250114	182900	34721990	5980	5980	5980	5980	0
20	20250114	182800	34721990	5980	5980	5980	5980	0
21	20250114	182700	34721990	5980	5980	5980	5980	0
22	20250114	182600	34721990	5980	5980	5980	5980	0
23	20250114	182500	34721990	5980	5980	5980	5980	0
24	20250114	182400	34721990	5980	5980	5980	5980	0
25	20250114	182300	34721990	5980	5980	5980	5980	0
26	20250114	182200	34721990	5980	5980	5980	5980	0
27	20250114	182100	34721990	5980	5980	5980	5980	0
28	20250114	182000	34721990	5980	5980	5980	5980	0
29	20250114	181900	34721990	5980	5980	5980	5980	0
30	20250114	181800	34721990	5980	5980	5980	5980	0
31	20250114	181700	34721990	5980	5980	5980	5980	0
32	20250114	181600	34721990	5980	5980	5980	5980	2
33	20250114	181500	34721990	5980	5980	5980	5980	0
34	20250114	181400	34721990	5980	5980	5980	5980	0
35	20250114	181300	34721990	5980	5980	5980	5980	0
36	20250114	181200	34721990	5980	5980	5980	5980	0
37	20250114	181100	34721990	5980	5980	5980	5980	0
38	20250114	181000	34721990	5980	5980	5980	5980	0
39	20250114	180900	34721990	5980	5980	5980	5980	0
40	20250114	180800	34721990	5980	5980	5980	5980	0
41	20250114	180700	34721990	5980	5980	5980	5980	0
42	20250114	180600	34721990	5980	5980	5980	5980	0
43	20250114	180500	34721990	5980	5980	5980	5980	0
44	20250114	180400	34721990	5980	5980	5980	5980	0
45	20250114	180300	34721990	5980	5980	5980	5980	0
46	20250114	180200	34721990	5980	5980	5980	5980	0
47	20250114	180100	34721990	5980	5980	5980	5980	0
48	20250114	180000	34721990	5980	5980	5980	5980	0
49	20250114	175900	34721990	5980	5980	5980	5980	0
50	20250114	175800	34721990	5980	5980	5980	5980	0
51	20250114	175700	34721990	5980	5980	5980	5980	0
52	20250114	175600	34721990	5980	5980	5980	5980	0
53	20250114	175500	34721990	5980	5980	5980	5980	0
54	20250114	175400	34721990	5980	5980	5980	5980	0
55	20250114	175300	34721990	5980	5980	5980	5980	0
56	20250114	175200	34721990	5980	5980	5980	5980	0
57	20250114	175100	34721990	5980	5980	5980	5980	0
58	20250114	175000	34721990	5980	5980	5980	5980	0
59	20250114	174900	34721990	5980	5980	5980	5980	0
60	20250114	174800	34721990	5980	5980	5980	5980	0
61	20250114	174700	34721990	5980	5980	5980	5980	0
62	20250114	174600	34721990	5980	5980	5980	5980	2
63	20250114	174500	34721990	5980	5980	5980	5980	0
64	20250114	174400	34721990	5980	5980	5980	5980	0
65	20250114	174300	34721990	5980	5980	5980	5980	0
66	20250114	174200	34721990	5980	5980	5980	5980	0
67	20250114	174100	34721990	5980	5980	5980	5980	0
68	20250114	174000	34721990	5980	5980	5980	5980	0
69	20250114	173900	34721990	5980	5980	5980	5980	0
70	20250114	173800	34721990	5980	5980	5980	5980	0
71	20250114	173700	34721990	5980	5980	5980	5980	0
72	20250114	173600	34721990	5980	5980	5980	5980	0
73	20250114	173500	34721990	5980	5980	5980	5980	0
74	20250114	173400	34721990	5980	5980	5980	5980	0
75	20250114	173300	34721990	5980	5980	5980	5980	0
76	20250114	173200	34721990	5980	5980	5980	5980	0
77	20250114	173100	34721990	5980	5980	5980	5980	0
78	20250114	173000	34721990	5980	5980	5980	5980	0
79	20250114	172900	34721990	5980	5980	5980	5980	0
80	20250114	172800	34721990	5980	5980	5980	5980	0
81	20250114	172700	34721990	5980	5980	5980	5980	0
82	20250114	172600	34721990	5980	5980	5980	5980	0
83	20250114	172500	34721990	5980	5980	5980	5980	0
84	20250114	172400	34721990	5980	5980	5980	5980	0
85	20250114	172300	34721990	5980	5980	5980	5980	0
86	20250114	172200	34721990	5980	5980	5980	5980	0
87	20250114	172100	34721990	5980	5980	5980	5980	0
88	20250114	172000	34721990	5980	5980	5980	5980	0
89	20250114	171900	34721990	5980	5980	5980	5980	0
90	20250114	171800	34721990	5980	5980	5980	5980	0
91	20250114	171700	34721990	5980	5980	5980	5980	0
92	20250114	171600	34721990	5980	5980	5980	5980	2
93	20250114	171500	34721990	5980	5980	5980	5980	0
94	20250114	171400	34721990	5980	5980	5980	5980	0
95	20250114	171300	34721990	5980	5980	5980	5980	0
96	20250114	171200	34721990	5980	5980	5980	5980	0
97	20250114	171100	34721990	5980	5980	5980	5980	0
98	20250114	171000	34721990	5980	5980	5980	5980	0
99	20250114	170900	34721990	5980	5980	5980	5980	0
100	20250114	170800	34721990	5980	5980	5980	5980	0
101	20250114	170700	34721990	5980	5980	5980	5980	0
102	20250114	170600	34721990	5980	5980	5980	5980	0
103	20250114	170500	34721990	5980	5980	5980	5980	0
104	20250114	170400	34721990	5980	5980	5980	5980	0
105	20250114	170300	34721990	5980	5980	5980	5980	0
106	20250114	170200	34721990	5980	5980	5980	5980	0
107	20250114	170100	34721990	5980	5980	5980	5980	0
108	20250114	170000	34721990	5980	5980	5980	5980	0
109	20250114	165900	34721990	5980	5980	5980	5980	0
110	20250114	165800	34721990	5980	5980	5980	5980	0
111	20250114	165700	34721990	5980	5980	5980	5980	0
112	20250114	165600	34721990	5980	5980	5980	5980	0
113	20250114	165500	34721990	5980	5980	5980	5980	0
114	20250114	165400	34721990	5980	5980	5980	5980	0
115	20250114	165300	34721990	5980	5980	5980	5980	0
116	20250114	165200	34721990	5980	5980	5980	5980	0
117	20250114	165100	34721990	5980	5980	5980	5980	0
118	20250114	165000	34721990	5980	5980	5980	5980	0
119	20250114	164900	34721990	5980	5980	5980	5980	0
120	20250114	164800	34721990	5980	5980	5980	5980	0
121	20250114	164700	34721990	5980	5980	5980	5980	0
122	20250114	164600	34721990	5980	5980	5980	5980	2
123	20250114	164500	34721990	5980	5980	5980	5980	0
124	20250114	164400	34721990	5980	5980	5980	5980	0
125	20250114	164300	34721990	5980	5980	5980	5980	0
126	20250114	164200	34721990	5980	5980	5980	5980	0
127	20250114	164100	34721990	5980	5980	5980	5980	0
128	20250114	164000	34721990	5980	5980	5980	5980	0
129	20250114	163900	34721990	5980	5980	5980	5980	0
130	20250114	163800	34721990	5980	5980	5980	5980	0
131	20250114	163700	34721990	5980	5980	5980	5980	0
132	20250114	163600	34721990	5980	5980	5980	5980	0
133	20250114	163500	34721990	5980	5980	5980	5980	0
134	20250114	163400	34721990	5980	5980	5980	5980	0
135	20250114	163300	34721990	5980	5980	5980	5980	0
136	20250114	163200	34721990	5980	5980	5980	5980	0
137	20250114	163100	34721990	5980	5980	5980	5980	0
138	20250114	163000	34721990	5980	5980	5980	5980	0
139	20250114	162900	34721990	5980	5980	5980	5980	0
140	20250114	162800	34721990	5980	5980	5980	5980	0
141	20250114	162700	34721990	5980	5980	5980	5980	0
142	20250114	162600	34721990	5980	5980	5980	5980	0
143	20250114	162500	34721990	5980	5980	5980	5980	0
144	20250114	162400	34721990	5980	5980	5980	5980	0
145	20250114	162300	34721990	5980	5980	5980	5980	0
146	20250114	162200	34721990	5980	5980	5980	5980	0
147	20250114	162100	34721990	5980	5980	5980	5980	0
148	20250114	162000	34721990	5980	5980	5980	5980	0
149	20250114	161900	34721990	5980	5980	5980	5980	0
150	20250114	161800	34721990	5980	5980	5980	5980	0
151	20250114	161700	34721990	5980	5980	5980	5980	0
152	20250114	161600	34721990	5980	5980	5980	5980	2
153	20250114	161500	34721990	5980	5980	5980	5980	0
154	20250114	161400	34721990	5980	5980	5980	5980	0
155	20250114	161300	34721990	5980	5980	5980	5980	0
156	20250114	161200	34721990	5980	5980	5980	5980	0
157	20250114	161100	34721990	5980	5980	5980	5980	0
158	20250114	161000	34721990	5980	5980	5980	5980	0
159	20250114	160900	34721990	5980	5980	5980	5980	0
160	20250114	160800	34721990	5980	5980	5980	5980	0
161	20250114	160700	34721990	5980	5980	5980	5980	0
162	20250114	160600	34721990	5980	5980	5980	5980	0
163	20250114	160500	34721990	5980	5980	5980	5980	0
164	20250114	160400	34721990	5980	5980	5980	5980	0
165	20250114	160300	34721990	5980	5980	5980	5980	0
166	20250114	160200	34721990	5980	5980	5980	5980	0
167	20250114	160100	34721990	5980	5980	5980	5980	0
168	20250114	160000	34721990	5980	5980	5980	5980	0
169	20250114	155900	34721990	5980	5980	5980	5980	0
170	20250114	155800	34721990	5980	5980	5980	5980	0
171	20250114	155700	34721990	5980	5980	5980	5980	0
172	20250114	155600	34721990	5980	5980	5980	5980	0
173	20250114	155500	34721990	5980	5980	5980	5980	0
174	20250114	155400	34721990	5980	5980	5980	5980	0
175	20250114	155300	34721990	5980	5980	5980	5980	0
176	20250114	155200	34721990	5980	5980	5980	5980	0
177	20250114	155100	34721990	5980	5980	5980	5980	0
178	20250114	155000	34721990	5980	5980	5980	5980	0
179	20250114	154900	34721990	5980	5980	5980	5980	0
180	20250114	154800	34721990	5980	5980	5980	5980	0
181	20250114	154700	34721990	5980	5980	5980	5980	0
182	20250114	154600	34721990	5980	5980	5980	5980	2
183	20250114	154500	34721990	5980	5980	5980	5980	0
184	20250114	154400	34721990	5980	5980	5980	5980	0
185	20250114	154300	34721990	5980	5980	5980	5980	0
186	20250114	154200	34721990	5980	5980	5980	5980	0
187	20250114	154100	34721990	5980	5980	5980	5980	0
188	20250114	154000	34721990	5980	5980	5980	5980	0
189	20250114	153900	34721990	5980	5980	5980	5980	0
190	20250114	153800	34721990	5980	5980	5980	5980	0
191	20250114	153700	34721990	5980	5980	5980	5980	0
192	20250114	153600	34721990	5980	5980	5980	5980	0
193	20250114	153500	34721990	5980	5980	5980	5980	0
194	20250114	153400	34721990	5980	5980	5980	5980	0
195	20250114	153300	34721990	5980	5980	5980	5980	0
196	20250114	153200	34721990	5980	5980	5980	5980	0
197	20250114	153100	34721990	5980	5980	5980	5980	0
198	20250114	153000	34721990	5980	5980	5980	5980	0
199	20250114	152900	34721990	5980	5980	5980	5980	0
200	20250114	152800	34721990	5980	5980	5980	5980	0
201	20250114	152700	34721990	5980	5980	5980	5980	0
202	20250114	152600	34721990	5980	5980	5980	5980	0
203	20250114	152500	34721990	5980	5980	5980	5980	0
204	20250114	152400	34721990	5980	5980	5980	5980	0
205	20250114	152300	34721990	5980	5980	5980	5980	0
206	20250114	152200	34721990	5980	5980	5980	5980	0
207	20250114	152100	34721990	5980	5980	5980	5980	0
208	20250114	152000	34721990	5980	5980	5980	5980	0
209	20250114	151900	34721990	5980	5980	5980	5980	2
210	20250114	151800	34710030	5990	5990	5990	5990	0
211	20250114	151700	34710030	5990	5990	5990	5990	0
212	20250114	151600	34710030	5990	5990	5990	5990	0
213	20250114	151500	34710030	5990	5990	5990	5990	0
214	20250114	151400	34710030	5990	5990	5990	5990	0
215	20250114	151300	34710030	5990	5990	5990	5990	0
216	20250114	151200	34710030	5990	5990	5990	5990	0
217	20250114	151100	34710030	5990	5990	5990	5990	0
218	20250114	151000	34710030	5990	5990	5990	5990	0
219	20250114	150900	34710030	5990	5990	5990	5990	0
220	20250114	150800	34710030	5990	5990	5990	5990	0
221	20250114	150700	34710030	5990	5990	5990	5990	0
222	20250114	150600	34710030	5990	5990	5990	5990	0
223	20250114	150500	34710030	5990	5990	5990	5990	0
224	20250114	150400	34710030	5990	5990	5990	5990	0
225	20250114	150300	34710030	5990	5990	5990	5990	5
226	20250114	150200	34680080	5990	5990	5990	5990	0
227	20250114	150100	34680080	5990	5990	5990	5990	0
228	20250114	150000	34680080	5990	5990	5990	5990	0
229	20250114	145900	34680080	5990	5990	5990	5990	0
230	20250114	145800	34680080	5990	5990	5990	5990	0
231	20250114	145700	34680080	5990	5990	5990	5990	0
232	20250114	145600	34680080	5990	5990	5990	5990	0
233	20250114	145500	34680080	5990	5990	5990	5990	0
234	20250114	145400	34680080	5990	5990	5990	5990	0
235	20250114	145300	34680080	5990	5990	5990	5990	0
236	20250114	145200	34680080	5990	5990	5990	5990	0
237	20250114	145100	34680080	5990	5990	5990	5990	0
238	20250114	145000	34680080	5990	5990	5990	5990	0
239	20250114	144900	34680080	5990	5990	5990	5990	0
240	20250114	144800	34680080	5990	5990	5990	5990	0
241	20250114	144700	34680080	5990	5990	5990	5990	1
242	20250114	144600	34674090	5990	5990	5990	5990	0
243	20250114	144500	34674090	5990	5990	5990	5990	0
244	20250114	144400	34674090	5990	5990	5990	5990	0
245	20250114	144300	34674090	5990	5990	5990	5990	0
246	20250114	144200	34674090	5990	5990	5990	5990	0
247	20250114	144100	34674090	5990	5990	5990	5990	0
248	20250114	144000	34674090	5990	5990	5990	5990	0
249	20250114	143900	34674090	5990	5990	5990	5990	0
250	20250114	143800	34674090	5990	5990	5990	5990	0
251	20250114	143700	34674090	5990	5990	5990	5990	0
252	20250114	143600	34674090	5990	5990	5990	5990	0
253	20250114	143500	34674090	5990	5990	5990	5990	0
254	20250114	143400	34674090	5990	5990	5990	5990	0
255	20250114	143300	34674090	5990	5990	5990	5990	0
256	20250114	143200	34674090	5990	5990	5990	5990	0
257	20250114	143100	34674090	5990	5990	5990	5990	0
258	20250114	143000	34674090	5990	5990	5990	5990	1
259	20250114	142900	34668100	5990	5990	5990	5990	0
260	20250114	142800	34668100	5990	5990	5990	5990	0
261	20250114	142700	34668100	5990	5990	5990	5990	0
262	20250114	142600	34668100	5990	5990	5990	5990	0
263	20250114	142500	34668100	5990	5990	5990	5990	0
264	20250114	142400	34668100	5990	5980	5990	5980	134
265	20250114	142300	33866770	6000	6000	6000	6000	31
266	20250114	142200	33680770	6000	6000	6000	6000	0
267	20250114	142100	33680770	6000	6000	6000	6000	0
268	20250114	142000	33680770	6000	6000	6000	6000	0
269	20250114	141900	33680770	6000	6000	6000	6000	0
270	20250114	141800	33680770	6000	6000	6000	6000	0
271	20250114	141700	33680770	6000	6000	6000	6000	0
272	20250114	141600	33680770	6000	6000	6000	6000	0
273	20250114	141500	33680770	6000	6000	6000	6000	0
274	20250114	141400	33680770	6000	6000	6000	6000	0
275	20250114	141300	33680770	6000	6000	6000	6000	0
276	20250114	141200	33680770	6000	6000	6000	6000	0
277	20250114	141100	33680770	6000	6000	6000	6000	0
278	20250114	141000	33680770	6000	6000	6000	6000	0
279	20250114	140900	33680770	6000	6000	6000	6000	0
280	20250114	140800	33680770	6000	6000	6000	6000	0
281	20250114	140700	33680770	6000	6000	6000	6000	0
282	20250114	140600	33680770	6000	6000	6000	6000	0
283	20250114	140500	33680770	6000	6000	6000	6000	0
284	20250114	140400	33680770	6000	6000	6000	6000	0
285	20250114	140300	33680770	6000	6000	6000	6000	0
286	20250114	140200	33680770	6000	6000	6000	6000	0
287	20250114	140100	33680770	6000	6000	6000	6000	0
288	20250114	140000	33680770	6000	6000	6000	6000	0
289	20250114	135900	33680770	6000	6000	6000	6000	0
290	20250114	135800	33680770	6000	6000	6000	6000	0
291	20250114	135700	33680770	6000	6000	6000	6000	0
292	20250114	135600	33680770	6000	6000	6000	6000	0
293	20250114	135500	33680770	6000	6000	6000	6000	0
294	20250114	135400	33680770	6000	6000	6000	6000	0
295	20250114	135300	33680770	6000	6000	6000	6000	0
296	20250114	135200	33680770	6000	6000	6000	6000	0
297	20250114	135100	33680770	6000	6000	6000	6000	0
298	20250114	135000	33680770	6000	6000	6000	6000	0
299	20250114	134900	33680770	6000	6000	6000	6000	0
300	20250114	134800	33680770	6000	6000	6000	6000	0
301	20250114	134700	33680770	6000	6000	6000	6000	0
302	20250114	134600	33680770	6000	6000	6000	6000	0
303	20250114	134500	33680770	6000	6000	6000	6000	0
304	20250114	134400	33680770	6000	6000	6000	6000	0
305	20250114	134300	33680770	6000	6000	6000	6000	0
306	20250114	134200	33680770	6000	6000	6000	6000	0
307	20250114	134100	33680770	6000	6000	6000	6000	0
308	20250114	134000	33680770	6000	6000	6000	6000	0
309	20250114	133900	33680770	6000	6000	6000	6000	0
310	20250114	133800	33680770	6000	6000	6000	6000	0
311	20250114	133700	33680770	6000	6000	6000	6000	0
312	20250114	133600	33680770	6000	6000	6000	6000	0
313	20250114	133500	33680770	6000	6000	6000	6000	0
314	20250114	133400	33680770	6000	6000	6000	6000	0
315	20250114	133300	33680770	6000	6000	6000	6000	0
316	20250114	133200	33680770	6000	6000	6000	6000	0
317	20250114	133100	33680770	6000	6000	6000	6000	0
318	20250114	133000	33680770	6000	6000	6000	6000	0
319	20250114	132900	33680770	6000	6000	6000	6000	0
320	20250114	132800	33680770	6000	6000	6000	6000	0
321	20250114	132700	33680770	6000	6000	6000	6000	0
322	20250114	132600	33680770	6000	6000	6000	6000	0
323	20250114	132500	33680770	6000	6000	6000	6000	0
324	20250114	132400	33680770	6000	6000	6000	6000	0
325	20250114	132300	33680770	6000	6000	6000	6000	0
326	20250114	132200	33680770	6000	6000	6000	6000	0
327	20250114	132100	33680770	6000	6000	6000	6000	0
328	20250114	132000	33680770	6000	6000	6000	6000	0
329	20250114	131900	33680770	6000	6000	6000	6000	0
330	20250114	131800	33680770	6000	5990	6000	5990	410
331	20250114	131700	31224860	5990	5990	5990	5990	0
332	20250114	131600	31224860	5990	5990	5990	5990	0
333	20250114	131500	31224860	5990	5990	5990	5990	0
334	20250114	131400	31224860	5990	5990	5990	5990	0
335	20250114	131300	31224860	5990	5990	5990	5990	0
336	20250114	131200	31224860	5990	5990	5990	5990	0
337	20250114	131100	31224860	5990	5990	5990	5990	0
338	20250114	131000	31224860	5990	5980	5990	5980	12
339	20250114	130900	31153090	5990	5990	5990	5990	0
340	20250114	130800	31153090	5990	5970	5990	5970	52
341	20250114	130700	30842380	5990	5990	5990	5990	0
342	20250114	130600	30842380	5990	5990	5990	5990	0
343	20250114	130500	30842380	5990	5990	5990	5990	0
344	20250114	130400	30842380	5990	5990	5990	5990	0
345	20250114	130300	30842380	5990	5990	5990	5990	30
346	20250114	130200	30662680	5990	5990	5990	5990	0
347	20250114	130100	30662680	5990	5990	5990	5990	0
348	20250114	130000	30662680	5990	5990	5990	5990	0
349	20250114	125900	30662680	5990	5990	5990	5990	0
350	20250114	125800	30662680	5990	5990	5990	5990	0
351	20250114	125700	30662680	5990	5990	5990	5990	0
352	20250114	125600	30662680	5990	5990	5990	5990	0
353	20250114	125500	30662680	5990	5990	5990	5990	0
354	20250114	125400	30662680	5990	5990	5990	5990	0
355	20250114	125300	30662680	5990	5990	5990	5990	0
356	20250114	125200	30662680	5990	5990	5990	5990	0
357	20250114	125100	30662680	5990	5990	5990	5990	1
358	20250114	125000	30656690	5980	5980	5980	5980	0
359	20250114	124900	30656690	5980	5980	5980	5980	0
360	20250114	124800	30656690	5980	5980	5980	5980	0
361	20250114	124700	30656690	5980	5980	5980	5980	0
362	20250114	124600	30656690	5980	5980	5980	5980	0
363	20250114	124500	30656690	5980	5980	5980	5980	0
364	20250114	124400	30656690	5980	5980	5980	5980	0
365	20250114	124300	30656690	5980	5980	5980	5980	0
366	20250114	124200	30656690	5980	5980	5980	5980	0
367	20250114	124100	30656690	5980	5980	5980	5980	0
368	20250114	124000	30656690	5980	5980	5980	5980	0
369	20250114	123900	30656690	5980	5980	5980	5980	0
370	20250114	123800	30656690	5980	5980	5980	5980	0
371	20250114	123700	30656690	5980	5980	5980	5980	0
372	20250114	123600	30656690	5980	5980	5980	5980	0
373	20250114	123500	30656690	5980	5980	5980	5980	0
374	20250114	123400	30656690	5980	5980	5980	5980	0
375	20250114	123300	30656690	5980	5980	5980	5980	0
376	20250114	123200	30656690	5980	5980	5980	5980	0
377	20250114	123100	30656690	5980	5980	5980	5980	0
378	20250114	123000	30656690	5980	5980	5980	5980	0
379	20250114	122900	30656690	5980	5980	5980	5980	0
380	20250114	122800	30656690	5980	5980	5980	5980	0
381	20250114	122700	30656690	5980	5980	5980	5980	0
382	20250114	122600	30656690	5980	5980	5980	5980	0
383	20250114	122500	30656690	5980	5980	5980	5980	0
384	20250114	122400	30656690	5980	5980	5980	5980	0
385	20250114	122300	30656690	5980	5980	5980	5980	0
386	20250114	122200	30656690	5980	5980	5980	5980	0
387	20250114	122100	30656690	5980	5980	5980	5980	0
388	20250114	122000	30656690	5980	5980	5980	5980	0
389	20250114	121900	30656690	5980	5980	5980	5980	0
390	20250114	121800	30656690	5980	5980	5980	5980	0
391	20250114	121700	30656690	5980	5980	5980	5980	0
392	20250114	121600	30656690	5980	5980	5980	5980	0
393	20250114	121500	30656690	5980	5980	5980	5980	0
394	20250114	121400	30656690	5980	5980	5980	5980	4
395	20250114	121300	30632770	5970	5970	5970	5970	0
396	20250114	121200	30632770	5970	5970	5970	5970	0
397	20250114	121100	30632770	5970	5970	5970	5970	0
398	20250114	121000	30632770	5970	5970	5970	5970	11
399	20250114	120900	30567100	5980	5980	5980	5980	1
400	20250114	120800	30561120	5980	5980	5980	5980	0
401	20250114	120700	30561120	5980	5980	5980	5980	0
402	20250114	120600	30561120	5980	5980	5980	5980	0
403	20250114	120500	30561120	5980	5980	5980	5980	0
404	20250114	120400	30561120	5980	5980	5980	5980	0
405	20250114	120300	30561120	5980	5980	5980	5980	0
406	20250114	120200	30561120	5980	5980	5980	5980	0
407	20250114	120100	30561120	5980	5980	5980	5980	0
408	20250114	120000	30561120	5980	5980	5980	5980	0
409	20250114	115900	30561120	5980	5980	5980	5980	0
410	20250114	115800	30561120	5980	5980	5980	5980	0
411	20250114	115700	30561120	5980	5980	5980	5980	0
412	20250114	115600	30561120	5980	5980	5980	5980	0
413	20250114	115500	30561120	5980	5980	5980	5980	0
414	20250114	115400	30561120	5980	5980	5980	5980	0
415	20250114	115300	30561120	5980	5980	5980	5980	0
416	20250114	115200	30561120	5980	5980	5980	5980	0
417	20250114	115100	30561120	5980	5980	5980	5980	0
418	20250114	115000	30561120	5980	5980	5980	5980	0
419	20250114	114900	30561120	5980	5980	5980	5980	0
420	20250114	114800	30561120	5980	5980	5980	5980	0
421	20250114	114700	30561120	5980	5980	5980	5980	0
422	20250114	114600	30561120	5980	5980	5980	5980	1
423	20250114	114500	30555140	5980	5980	5980	5980	0
424	20250114	114400	30555140	5980	5980	5980	5980	0
425	20250114	114300	30555140	5980	5980	5980	5980	0
426	20250114	114200	30555140	5980	5980	5980	5980	1
427	20250114	114100	30549160	5970	5970	5970	5970	0
428	20250114	114000	30549160	5970	5970	5970	5970	0
429	20250114	113900	30549160	5970	5970	5970	5970	0
430	20250114	113800	30549160	5970	5970	5970	5970	0
431	20250114	113700	30549160	5970	5970	5970	5970	1
432	20250114	113600	30543190	5980	5980	5980	5980	0
433	20250114	113500	30543190	5980	5980	5980	5980	0
434	20250114	113400	30543190	5980	5980	5980	5980	0
435	20250114	113300	30543190	5980	5980	5980	5980	0
436	20250114	113200	30543190	5980	5980	5980	5980	1
437	20250114	113100	30537210	5960	5960	5960	5960	0
438	20250114	113000	30537210	5960	5960	5960	5960	0
439	20250114	112900	30537210	5960	5960	5960	5960	0
440	20250114	112800	30537210	5960	5960	5960	5960	0
441	20250114	112700	30537210	5960	5960	5960	5960	0
442	20250114	112600	30537210	5960	5960	5960	5960	0
443	20250114	112500	30537210	5960	5960	5960	5960	0
444	20250114	112400	30537210	5960	5960	5960	5960	2
445	20250114	112300	30525290	5960	5960	5960	5960	0
446	20250114	112200	30525290	5960	5960	5960	5960	0
447	20250114	112100	30525290	5960	5960	5960	5960	0
448	20250114	112000	30525290	5960	5960	5960	5960	0
449	20250114	111900	30525290	5960	5960	5960	5960	0
450	20250114	111800	30525290	5960	5960	5960	5960	0
451	20250114	111700	30525290	5960	5960	5960	5960	761
452	20250114	111600	25989730	5950	5940	5950	5940	368
453	20250114	111500	23803620	5930	5930	5930	5930	0
454	20250114	111400	23803620	5930	5930	5930	5930	0
455	20250114	111300	23803620	5930	5930	5930	5930	0
456	20250114	111200	23803620	5930	5930	5930	5930	0
457	20250114	111100	23803620	5930	5930	5930	5930	0
458	20250114	111000	23803620	5930	5930	5930	5930	0
459	20250114	110900	23803620	5930	5930	5930	5930	1
460	20250114	110800	23797690	5930	5930	5930	5930	0
461	20250114	110700	23797690	5930	5930	5930	5930	0
462	20250114	110600	23797690	5930	5930	5930	5930	0
463	20250114	110500	23797690	5930	5930	5930	5930	0
464	20250114	110400	23797690	5930	5930	5930	5930	0
465	20250114	110300	23797690	5930	5930	5930	5930	0
466	20250114	110200	23797690	5930	5930	5930	5930	0
467	20250114	110100	23797690	5930	5930	5930	5930	0
468	20250114	110000	23797690	5930	5930	5930	5930	0
469	20250114	105900	23797690	5930	5930	5930	5930	0
470	20250114	105800	23797690	5930	5930	5930	5930	0
471	20250114	105700	23797690	5930	5930	5930	5930	0
472	20250114	105600	23797690	5930	5930	5930	5930	0
473	20250114	105500	23797690	5930	5930	5930	5930	0
474	20250114	105400	23797690	5930	5930	5930	5930	0
475	20250114	105300	23797690	5930	5930	5930	5930	0
476	20250114	105200	23797690	5930	5930	5930	5930	0
477	20250114	105100	23797690	5930	5930	5930	5930	0
478	20250114	105000	23797690	5930	5930	5930	5930	0
479	20250114	104900	23797690	5930	5930	5930	5930	0
480	20250114	104800	23797690	5930	5930	5930	5930	17
481	20250114	104700	23696880	5940	5950	5950	5940	3
482	20250114	104600	23679040	5960	5960	5960	5960	0
483	20250114	104500	23679040	5960	5960	5960	5960	0
484	20250114	104400	23679040	5960	5960	5960	5960	2
485	20250114	104300	23667120	5980	5980	5980	5980	0
486	20250114	104200	23667120	5980	5970	5980	5970	354
487	20250114	104100	21553730	5960	5960	5960	5960	0
488	20250114	104000	21553730	5960	5940	5960	5940	401
489	20250114	103900	19167610	5940	5940	5940	5940	337
490	20250114	103800	17165830	5940	5940	5940	5940	0
491	20250114	103700	17165830	5940	5940	5940	5940	337
492	20250114	103600	15164050	5940	5940	5940	5940	674
493	20250114	103500	11160490	5980	5940	5980	5940	338
494	20250114	103400	9152730	5940	5940	5980	5940	465
495	20250114	103300	6390560	5980	5980	5980	5980	1
496	20250114	103200	6384580	5940	5960	5960	5940	350
497	20250114	103100	4305440	5970	5980	5980	5970	305
498	20250114	103000	2484580	5990	5990	5990	5990	0
499	20250114	102900	2484580	5990	5990	5990	5990	200
500	20250114	102800	1286580	5990	5990	5990	5990	10
501	20250114	102700	1226680	5990	5990	5990	5990	0
502	20250114	102600	1226680	5990	5990	5990	5990	0
503	20250114	102500	1226680	5990	5990	5990	5990	0
504	20250114	102400	1226680	5990	5990	5990	5990	0
505	20250114	102300	1226680	5990	5990	5990	5990	0
506	20250114	102200	1226680	5990	5990	5990	5990	0
507	20250114	102100	1226680	5990	5990	5990	5990	0
508	20250114	102000	1226680	5990	5990	5990	5990	0
509	20250114	101900	1226680	5990	5990	5990	5990	0
510	20250114	101800	1226680	5990	5990	5990	5990	0
511	20250114	101700	1226680	5990	5990	5990	5990	0
512	20250114	101600	1226680	5990	5990	5990	5990	0
513	20250114	101500	1226680	5990	5990	5990	5990	0
514	20250114	101400	1226680	5990	5990	5990	5990	0
515	20250114	101300	1226680	5990	5990	5990	5990	0
516	20250114	101200	1226680	5990	5990	5990	5990	0
517	20250114	101100	1226680	5990	5990	5990	5990	0
518	20250114	101000	1226680	5990	5990	5990	5990	1
519	20250114	100900	1220690	6000	6000	6000	6000	0
520	20250114	100800	1220690	6000	6000	6000	6000	0
521	20250114	100700	1220690	6000	6000	6000	6000	0
522	20250114	100600	1220690	6000	6000	6000	6000	0
523	20250114	100500	1220690	6000	6000	6000	6000	0
524	20250114	100400	1220690	6000	6000	6000	6000	0
525	20250114	100300	1220690	6000	6000	6000	6000	0
526	20250114	100200	1220690	6000	6000	6000	6000	5
527	20250114	100100	1190690	6000	6000	6000	6000	0
528	20250114	100000	1190690	6000	6000	6000	6000	5
529	20250114	095900	1160690	6000	6000	6000	6000	0
530	20250114	095800	1160690	6000	6000	6000	6000	0
531	20250114	095700	1160690	6000	6000	6000	6000	0
532	20250114	095600	1160690	6000	6000	6000	6000	0
533	20250114	095500	1160690	6000	6000	6000	6000	0
534	20250114	095400	1160690	6000	6000	6000	6000	0
535	20250114	095300	1160690	6000	6000	6000	6000	0
536	20250114	095200	1160690	6000	6000	6000	6000	9
537	20250114	095100	1106690	6000	6010	6010	6000	3
538	20250114	095000	1088670	6010	6010	6010	6010	0
539	20250114	094900	1088670	6010	6010	6010	6010	0
540	20250114	094800	1088670	6010	6010	6010	6010	0
541	20250114	094700	1088670	6010	6010	6010	6010	0
542	20250114	094600	1088670	6010	6010	6010	6010	0
543	20250114	094500	1088670	6010	6010	6010	6010	0
544	20250114	094400	1088670	6010	6010	6010	6010	1
545	20250114	094300	1082660	6020	6020	6020	6020	0
546	20250114	094200	1082660	6020	6020	6020	6020	1
547	20250114	094100	1076640	6020	6020	6020	6020	0
548	20250114	094000	1076640	6020	6020	6020	6020	0
549	20250114	093900	1076640	6020	6020	6020	6020	0
550	20250114	093800	1076640	6020	6020	6020	6020	0
551	20250114	093700	1076640	6020	6020	6020	6020	0
552	20250114	093600	1076640	6020	6020	6020	6020	0
553	20250114	093500	1076640	6020	6020	6020	6020	0
554	20250114	093400	1076640	6020	6020	6020	6020	0
555	20250114	093300	1076640	6020	6020	6020	6020	0
556	20250114	093200	1076640	6020	6020	6020	6020	0
557	20250114	093100	1076640	6020	6020	6020	6020	0
558	20250114	093000	1076640	6020	6020	6020	6020	1
559	20250114	092900	1070620	6020	6020	6020	6020	0
560	20250114	092800	1070620	6020	6020	6020	6020	0
561	20250114	092700	1070620	6020	6020	6020	6020	0
562	20250114	092600	1070620	6020	6020	6020	6020	0
563	20250114	092500	1070620	6020	6020	6020	6020	0
564	20250114	092400	1070620	6020	6020	6020	6020	0
565	20250114	092300	1070620	6020	6020	6020	6020	0
566	20250114	092200	1070620	6020	6020	6020	6020	0
567	20250114	092100	1070620	6020	6020	6020	6020	0
568	20250114	092000	1070620	6020	6020	6020	6020	0
569	20250114	091900	1070620	6020	6020	6020	6020	0
570	20250114	091800	1070620	6020	6020	6020	6020	0
571	20250114	091700	1070620	6020	6020	6020	6020	0
572	20250114	091600	1070620	6020	6020	6020	6020	0
573	20250114	091500	1070620	6020	6020	6020	6020	0
574	20250114	091400	1070620	6020	6020	6020	6020	0
575	20250114	091300	1070620	6020	6020	6020	6020	0
576	20250114	091200	1070620	6020	5990	6020	5990	166
577	20250114	091100	71890	5990	5990	5990	5990	0
578	20250114	091000	71890	5990	5990	5990	5990	11
579	20250114	090900	6000	6000	6000	6000	6000	0
580	20250114	090800	6000	6000	6000	6000	6000	0
581	20250114	090700	6000	6000	6000	6000	6000	0
582	20250114	090600	6000	6000	6000	6000	6000	0
583	20250114	090500	6000	6000	6000	6000	6000	0
584	20250114	090400	6000	6000	6000	6000	6000	0
585	20250114	090300	6000	6000	6000	6000	6000	0
586	20250114	090200	6000	6000	6000	6000	6000	0
587	20250114	090100	6000	6000	6000	6000	6000	0
588	20250114	090000	6000	6000	6000	6000	6000	1