KissMeData/023810/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190800	81484430	5750	5750	5750	5750	276
3	20250113	190700	81484430	5750	5750	5750	5750	0
4	20250113	190600	81484430	5750	5750	5750	5750	0
5	20250113	190500	81484430	5750	5750	5750	5750	0
6	20250113	190400	81484430	5750	5750	5750	5750	0
7	20250113	190300	81484430	5750	5750	5750	5750	0
8	20250113	190200	81484430	5750	5750	5750	5750	0
9	20250113	190100	81484430	5750	5750	5750	5750	0
10	20250113	190000	81484430	5750	5750	5750	5750	0
11	20250113	185900	81484430	5750	5750	5750	5750	0
12	20250113	185800	81484430	5750	5750	5750	5750	0
13	20250113	185700	81484430	5750	5750	5750	5750	0
14	20250113	185600	81484430	5750	5750	5750	5750	0
15	20250113	185500	81484430	5750	5750	5750	5750	0
16	20250113	185400	81484430	5750	5750	5750	5750	0
17	20250113	185300	81484430	5750	5750	5750	5750	0
18	20250113	185200	81484430	5750	5750	5750	5750	0
19	20250113	185100	81484430	5750	5750	5750	5750	0
20	20250113	185000	81484430	5750	5750	5750	5750	0
21	20250113	184900	81484430	5750	5750	5750	5750	0
22	20250113	184800	81484430	5750	5750	5750	5750	0
23	20250113	184700	81484430	5750	5750	5750	5750	0
24	20250113	184600	81484430	5750	5750	5750	5750	0
25	20250113	184500	81484430	5750	5750	5750	5750	0
26	20250113	184400	81484430	5750	5750	5750	5750	0
27	20250113	184300	81484430	5750	5750	5750	5750	0
28	20250113	184200	81484430	5750	5750	5750	5750	0
29	20250113	184100	81484430	5750	5750	5750	5750	0
30	20250113	184000	81484430	5750	5750	5750	5750	0
31	20250113	183900	81484430	5750	5750	5750	5750	0
32	20250113	183800	81484430	5750	5750	5750	5750	276
33	20250113	183700	81484430	5750	5750	5750	5750	0
34	20250113	183600	81484430	5750	5750	5750	5750	0
35	20250113	183500	81484430	5750	5750	5750	5750	0
36	20250113	183400	81484430	5750	5750	5750	5750	0
37	20250113	183300	81484430	5750	5750	5750	5750	0
38	20250113	183200	81484430	5750	5750	5750	5750	0
39	20250113	183100	81484430	5750	5750	5750	5750	0
40	20250113	183000	81484430	5750	5750	5750	5750	0
41	20250113	182900	81484430	5750	5750	5750	5750	0
42	20250113	182800	81484430	5750	5750	5750	5750	0
43	20250113	182700	81484430	5750	5750	5750	5750	0
44	20250113	182600	81484430	5750	5750	5750	5750	0
45	20250113	182500	81484430	5750	5750	5750	5750	0
46	20250113	182400	81484430	5750	5750	5750	5750	0
47	20250113	182300	81484430	5750	5750	5750	5750	0
48	20250113	182200	81484430	5750	5750	5750	5750	0
49	20250113	182100	81484430	5750	5750	5750	5750	0
50	20250113	182000	81484430	5750	5750	5750	5750	0
51	20250113	181900	81484430	5750	5750	5750	5750	0
52	20250113	181800	81484430	5750	5750	5750	5750	0
53	20250113	181700	81484430	5750	5750	5750	5750	0
54	20250113	181600	81484430	5750	5750	5750	5750	0
55	20250113	181500	81484430	5750	5750	5750	5750	0
56	20250113	181400	81484430	5750	5750	5750	5750	0
57	20250113	181300	81484430	5750	5750	5750	5750	0
58	20250113	181200	81484430	5750	5750	5750	5750	0
59	20250113	181100	81484430	5750	5750	5750	5750	0
60	20250113	181000	81484430	5750	5750	5750	5750	0
61	20250113	180900	81484430	5750	5750	5750	5750	0
62	20250113	180800	81484430	5750	5750	5750	5750	276
63	20250113	180700	81484430	5750	5750	5750	5750	0
64	20250113	180600	81484430	5750	5750	5750	5750	0
65	20250113	180500	81484430	5750	5750	5750	5750	0
66	20250113	180400	81484430	5750	5750	5750	5750	0
67	20250113	180300	81484430	5750	5750	5750	5750	0
68	20250113	180200	81484430	5750	5750	5750	5750	0
69	20250113	180100	81484430	5750	5750	5750	5750	0
70	20250113	180000	81484430	5750	5750	5750	5750	0
71	20250113	175900	81484430	5750	5750	5750	5750	0
72	20250113	175800	81484430	5750	5750	5750	5750	0
73	20250113	175700	81484430	5750	5750	5750	5750	0
74	20250113	175600	81484430	5750	5750	5750	5750	0
75	20250113	175500	81484430	5750	5750	5750	5750	0
76	20250113	175400	81484430	5750	5750	5750	5750	0
77	20250113	175300	81484430	5750	5750	5750	5750	0
78	20250113	175200	81484430	5750	5750	5750	5750	0
79	20250113	175100	81484430	5750	5750	5750	5750	0
80	20250113	175000	81484430	5750	5750	5750	5750	0
81	20250113	174900	81484430	5750	5750	5750	5750	0
82	20250113	174800	81484430	5750	5750	5750	5750	0
83	20250113	174700	81484430	5750	5750	5750	5750	0
84	20250113	174600	81484430	5750	5750	5750	5750	0
85	20250113	174500	81484430	5750	5750	5750	5750	0
86	20250113	174400	81484430	5750	5750	5750	5750	0
87	20250113	174300	81484430	5750	5750	5750	5750	0
88	20250113	174200	81484430	5750	5750	5750	5750	0
89	20250113	174100	81484430	5750	5750	5750	5750	0
90	20250113	174000	81484430	5750	5750	5750	5750	0
91	20250113	173900	81484430	5750	5750	5750	5750	0
92	20250113	173800	81484430	5750	5750	5750	5750	276
93	20250113	173700	81484430	5750	5750	5750	5750	0
94	20250113	173600	81484430	5750	5750	5750	5750	0
95	20250113	173500	81484430	5750	5750	5750	5750	0
96	20250113	173400	81484430	5750	5750	5750	5750	0
97	20250113	173300	81484430	5750	5750	5750	5750	0
98	20250113	173200	81484430	5750	5750	5750	5750	0
99	20250113	173100	81484430	5750	5750	5750	5750	0
100	20250113	173000	81484430	5750	5750	5750	5750	0
101	20250113	172900	81484430	5750	5750	5750	5750	0
102	20250113	172800	81484430	5750	5750	5750	5750	0
103	20250113	172700	81484430	5750	5750	5750	5750	0
104	20250113	172600	81484430	5750	5750	5750	5750	0
105	20250113	172500	81484430	5750	5750	5750	5750	0
106	20250113	172400	81484430	5750	5750	5750	5750	0
107	20250113	172300	81484430	5750	5750	5750	5750	0
108	20250113	172200	81484430	5750	5750	5750	5750	0
109	20250113	172100	81484430	5750	5750	5750	5750	0
110	20250113	172000	81484430	5750	5750	5750	5750	0
111	20250113	171900	81484430	5750	5750	5750	5750	0
112	20250113	171800	81484430	5750	5750	5750	5750	0
113	20250113	171700	81484430	5750	5750	5750	5750	0
114	20250113	171600	81484430	5750	5750	5750	5750	0
115	20250113	171500	81484430	5750	5750	5750	5750	0
116	20250113	171400	81484430	5750	5750	5750	5750	0
117	20250113	171300	81484430	5750	5750	5750	5750	0
118	20250113	171200	81484430	5750	5750	5750	5750	0
119	20250113	171100	81484430	5750	5750	5750	5750	0
120	20250113	171000	81484430	5750	5750	5750	5750	0
121	20250113	170900	81484430	5750	5750	5750	5750	0
122	20250113	170800	81484430	5750	5750	5750	5750	276
123	20250113	170700	81484430	5750	5750	5750	5750	0
124	20250113	170600	81484430	5750	5750	5750	5750	0
125	20250113	170500	81484430	5750	5750	5750	5750	0
126	20250113	170400	81484430	5750	5750	5750	5750	0
127	20250113	170300	81484430	5750	5750	5750	5750	0
128	20250113	170200	81484430	5750	5750	5750	5750	0
129	20250113	170100	81484430	5750	5750	5750	5750	0
130	20250113	170000	81484430	5750	5750	5750	5750	0
131	20250113	165900	81484430	5750	5750	5750	5750	0
132	20250113	165800	81484430	5750	5750	5750	5750	0
133	20250113	165700	81484430	5750	5750	5750	5750	0
134	20250113	165600	81484430	5750	5750	5750	5750	0
135	20250113	165500	81484430	5750	5750	5750	5750	0
136	20250113	165400	81484430	5750	5750	5750	5750	0
137	20250113	165300	81484430	5750	5750	5750	5750	0
138	20250113	165200	81484430	5750	5750	5750	5750	0
139	20250113	165100	81484430	5750	5750	5750	5750	0
140	20250113	165000	81484430	5750	5750	5750	5750	0
141	20250113	164900	81484430	5750	5750	5750	5750	0
142	20250113	164800	81484430	5750	5750	5750	5750	0
143	20250113	164700	81484430	5750	5750	5750	5750	0
144	20250113	164600	81484430	5750	5750	5750	5750	0
145	20250113	164500	81484430	5750	5750	5750	5750	0
146	20250113	164400	81484430	5750	5750	5750	5750	0
147	20250113	164300	81484430	5750	5750	5750	5750	0
148	20250113	164200	81484430	5750	5750	5750	5750	0
149	20250113	164100	81484430	5750	5750	5750	5750	0
150	20250113	164000	81484430	5750	5750	5750	5750	0
151	20250113	163900	81484430	5750	5750	5750	5750	0
152	20250113	163800	81484430	5750	5750	5750	5750	276
153	20250113	163700	81484430	5750	5750	5750	5750	0
154	20250113	163600	81484430	5750	5750	5750	5750	0
155	20250113	163500	81484430	5750	5750	5750	5750	0
156	20250113	163400	81484430	5750	5750	5750	5750	0
157	20250113	163300	81484430	5750	5750	5750	5750	0
158	20250113	163200	81484430	5750	5750	5750	5750	0
159	20250113	163100	81484430	5750	5750	5750	5750	0
160	20250113	163000	81484430	5750	5750	5750	5750	0
161	20250113	162900	81484430	5750	5750	5750	5750	0
162	20250113	162800	81484430	5750	5750	5750	5750	0
163	20250113	162700	81484430	5750	5750	5750	5750	0
164	20250113	162600	81484430	5750	5750	5750	5750	0
165	20250113	162500	81484430	5750	5750	5750	5750	0
166	20250113	162400	81484430	5750	5750	5750	5750	0
167	20250113	162300	81484430	5750	5750	5750	5750	0
168	20250113	162200	81484430	5750	5750	5750	5750	0
169	20250113	162100	81484430	5750	5750	5750	5750	0
170	20250113	162000	81484430	5750	5750	5750	5750	0
171	20250113	161900	81484430	5750	5750	5750	5750	0
172	20250113	161800	81484430	5750	5750	5750	5750	0
173	20250113	161700	81484430	5750	5750	5750	5750	0
174	20250113	161600	81484430	5750	5750	5750	5750	0
175	20250113	161500	81484430	5750	5750	5750	5750	0
176	20250113	161400	81484430	5750	5750	5750	5750	0
177	20250113	161300	81484430	5750	5750	5750	5750	0
178	20250113	161200	81484430	5750	5750	5750	5750	0
179	20250113	161100	81484430	5750	5750	5750	5750	0
180	20250113	161000	81484430	5750	5750	5750	5750	0
181	20250113	160900	81484430	5750	5750	5750	5750	0
182	20250113	160800	81484430	5750	5750	5750	5750	276
183	20250113	160700	81484430	5750	5750	5750	5750	0
184	20250113	160600	81484430	5750	5750	5750	5750	0
185	20250113	160500	81484430	5750	5750	5750	5750	0
186	20250113	160400	81484430	5750	5750	5750	5750	0
187	20250113	160300	81484430	5750	5750	5750	5750	0
188	20250113	160200	81484430	5750	5750	5750	5750	0
189	20250113	160100	81484430	5750	5750	5750	5750	0
190	20250113	160000	81484430	5750	5750	5750	5750	0
191	20250113	155900	81484430	5750	5750	5750	5750	0
192	20250113	155800	81484430	5750	5750	5750	5750	0
193	20250113	155700	81484430	5750	5750	5750	5750	0
194	20250113	155600	81484430	5750	5750	5750	5750	0
195	20250113	155500	81484430	5750	5750	5750	5750	0
196	20250113	155400	81484430	5750	5750	5750	5750	0
197	20250113	155300	81484430	5750	5750	5750	5750	0
198	20250113	155200	81484430	5750	5750	5750	5750	0
199	20250113	155100	81484430	5750	5750	5750	5750	0
200	20250113	155000	81484430	5750	5750	5750	5750	0
201	20250113	154900	81484430	5750	5750	5750	5750	0
202	20250113	154800	81484430	5750	5750	5750	5750	0
203	20250113	154700	81484430	5750	5750	5750	5750	0
204	20250113	154600	81484430	5750	5750	5750	5750	0
205	20250113	154500	81484430	5750	5750	5750	5750	0
206	20250113	154400	81484430	5750	5750	5750	5750	0
207	20250113	154300	81484430	5750	5750	5750	5750	0
208	20250113	154200	81484430	5750	5750	5750	5750	0
209	20250113	154100	81484430	5750	5750	5750	5750	0
210	20250113	154000	81484430	5750	5750	5750	5750	0
211	20250113	153900	81484430	5750	5750	5750	5750	0
212	20250113	153800	81484430	5750	5750	5750	5750	276
213	20250113	153700	81484430	5750	5750	5750	5750	0
214	20250113	153600	81484430	5750	5750	5750	5750	0
215	20250113	153500	81484430	5750	5750	5750	5750	0
216	20250113	153400	81484430	5750	5750	5750	5750	0
217	20250113	153300	81484430	5750	5750	5750	5750	0
218	20250113	153200	81484430	5750	5750	5750	5750	0
219	20250113	153100	81484430	5750	5750	5750	5750	0
220	20250113	153000	81484430	5750	5750	5750	5750	276
221	20250113	152900	79897430	5750	5750	5750	5750	0
222	20250113	152800	79897430	5750	5750	5750	5750	0
223	20250113	152700	79897430	5750	5750	5750	5750	0
224	20250113	152600	79897430	5750	5750	5750	5750	0
225	20250113	152500	79897430	5750	5750	5750	5750	0
226	20250113	152400	79897430	5750	5750	5750	5750	0
227	20250113	152300	79897430	5750	5750	5750	5750	0
228	20250113	152200	79897430	5750	5750	5750	5750	0
229	20250113	152100	79897430	5750	5750	5750	5750	0
230	20250113	152000	79897430	5750	5750	5750	5750	0
231	20250113	151900	79897430	5750	5740	5750	5740	20
232	20250113	151800	79782600	5740	5740	5740	5740	0
233	20250113	151700	79782600	5740	5740	5740	5740	0
234	20250113	151600	79782600	5740	5740	5740	5740	0
235	20250113	151500	79782600	5740	5740	5740	5740	8
236	20250113	151400	79736680	5750	5750	5750	5750	10
237	20250113	151300	79679180	5740	5740	5740	5740	5
238	20250113	151200	79650480	5740	5730	5740	5730	33
239	20250113	151100	79461340	5740	5740	5740	5740	0
240	20250113	151000	79461340	5740	5740	5740	5740	0
241	20250113	150900	79461340	5740	5740	5740	5740	0
242	20250113	150800	79461340	5740	5740	5740	5740	0
243	20250113	150700	79461340	5740	5740	5740	5740	1
244	20250113	150600	79455600	5740	5740	5740	5740	0
245	20250113	150500	79455600	5740	5740	5740	5740	0
246	20250113	150400	79455600	5740	5740	5740	5740	0
247	20250113	150300	79455600	5740	5740	5740	5740	3
248	20250113	150200	79438380	5740	5740	5740	5740	0
249	20250113	150100	79438380	5740	5740	5740	5740	0
250	20250113	150000	79438380	5740	5740	5740	5740	1
251	20250113	145900	79432640	5750	5750	5750	5750	0
252	20250113	145800	79432640	5750	5750	5750	5750	0
253	20250113	145700	79432640	5750	5750	5750	5750	0
254	20250113	145600	79432640	5750	5750	5750	5750	0
255	20250113	145500	79432640	5750	5750	5750	5750	0
256	20250113	145400	79432640	5750	5750	5750	5750	0
257	20250113	145300	79432640	5750	5750	5750	5750	0
258	20250113	145200	79432640	5750	5750	5750	5750	0
259	20250113	145100	79432640	5750	5750	5750	5750	0
260	20250113	145000	79432640	5750	5750	5750	5750	0
261	20250113	144900	79432640	5750	5750	5750	5750	0
262	20250113	144800	79432640	5750	5750	5750	5750	0
263	20250113	144700	79432640	5750	5750	5750	5750	0
264	20250113	144600	79432640	5750	5750	5750	5750	0
265	20250113	144500	79432640	5750	5750	5750	5750	0
266	20250113	144400	79432640	5750	5740	5750	5740	70
267	20250113	144300	79030440	5750	5750	5750	5750	0
268	20250113	144200	79030440	5750	5750	5750	5750	0
269	20250113	144100	79030440	5750	5750	5750	5750	0
270	20250113	144000	79030440	5750	5750	5750	5750	0
271	20250113	143900	79030440	5750	5750	5750	5750	0
272	20250113	143800	79030440	5750	5750	5750	5750	0
273	20250113	143700	79030440	5750	5750	5750	5750	0
274	20250113	143600	79030440	5750	5750	5750	5750	0
275	20250113	143500	79030440	5750	5750	5750	5750	0
276	20250113	143400	79030440	5750	5750	5750	5750	0
277	20250113	143300	79030440	5750	5750	5750	5750	0
278	20250113	143200	79030440	5750	5750	5750	5750	0
279	20250113	143100	79030440	5750	5750	5750	5750	0
280	20250113	143000	79030440	5750	5750	5750	5750	0
281	20250113	142900	79030440	5750	5750	5750	5750	0
282	20250113	142800	79030440	5750	5750	5750	5750	0
283	20250113	142700	79030440	5750	5750	5750	5750	0
284	20250113	142600	79030440	5750	5740	5750	5740	2
285	20250113	142500	79018950	5750	5750	5750	5750	0
286	20250113	142400	79018950	5750	5750	5750	5750	0
287	20250113	142300	79018950	5750	5750	5750	5750	0
288	20250113	142200	79018950	5750	5750	5750	5750	0
289	20250113	142100	79018950	5750	5750	5750	5750	0
290	20250113	142000	79018950	5750	5750	5750	5750	0
291	20250113	141900	79018950	5750	5750	5750	5750	0
292	20250113	141800	79018950	5750	5750	5750	5750	1
293	20250113	141700	79013200	5750	5750	5750	5750	94
294	20250113	141600	78472700	5740	5740	5740	5740	2
295	20250113	141500	78461220	5720	5720	5720	5720	0
296	20250113	141400	78461220	5720	5720	5720	5720	0
297	20250113	141300	78461220	5720	5720	5720	5720	0
298	20250113	141200	78461220	5720	5720	5720	5720	0
299	20250113	141100	78461220	5720	5720	5720	5720	0
300	20250113	141000	78461220	5720	5720	5720	5720	0
301	20250113	140900	78461220	5720	5720	5720	5720	0
302	20250113	140800	78461220	5720	5720	5720	5720	0
303	20250113	140700	78461220	5720	5720	5720	5720	0
304	20250113	140600	78461220	5720	5720	5720	5720	0
305	20250113	140500	78461220	5720	5720	5720	5720	0
306	20250113	140400	78461220	5720	5720	5720	5720	0
307	20250113	140300	78461220	5720	5720	5720	5720	0
308	20250113	140200	78461220	5720	5720	5720	5720	0
309	20250113	140100	78461220	5720	5720	5720	5720	0
310	20250113	140000	78461220	5720	5720	5720	5720	0
311	20250113	135900	78461220	5720	5720	5720	5720	0
312	20250113	135800	78461220	5720	5720	5720	5720	0
313	20250113	135700	78461220	5720	5720	5720	5720	0
314	20250113	135600	78461220	5720	5720	5720	5720	0
315	20250113	135500	78461220	5720	5720	5720	5720	0
316	20250113	135400	78461220	5720	5720	5720	5720	0
317	20250113	135300	78461220	5720	5720	5720	5720	0
318	20250113	135200	78461220	5720	5720	5720	5720	0
319	20250113	135100	78461220	5720	5720	5720	5720	0
320	20250113	135000	78461220	5720	5720	5720	5720	0
321	20250113	134900	78461220	5720	5720	5720	5720	0
322	20250113	134800	78461220	5720	5720	5720	5720	3
323	20250113	134700	78444060	5730	5730	5730	5730	0
324	20250113	134600	78444060	5730	5730	5730	5730	0
325	20250113	134500	78444060	5730	5730	5730	5730	0
326	20250113	134400	78444060	5730	5730	5730	5730	0
327	20250113	134300	78444060	5730	5730	5730	5730	1
328	20250113	134200	78438330	5730	5730	5730	5730	0
329	20250113	134100	78438330	5730	5730	5730	5730	0
330	20250113	134000	78438330	5730	5730	5730	5730	0
331	20250113	133900	78438330	5730	5730	5730	5730	0
332	20250113	133800	78438330	5730	5730	5730	5730	0
333	20250113	133700	78438330	5730	5730	5730	5730	0
334	20250113	133600	78438330	5730	5730	5730	5730	0
335	20250113	133500	78438330	5730	5730	5730	5730	0
336	20250113	133400	78438330	5730	5730	5730	5730	0
337	20250113	133300	78438330	5730	5730	5730	5730	0
338	20250113	133200	78438330	5730	5730	5730	5730	0
339	20250113	133100	78438330	5730	5730	5730	5730	0
340	20250113	133000	78438330	5730	5730	5730	5730	0
341	20250113	132900	78438330	5730	5730	5730	5730	0
342	20250113	132800	78438330	5730	5730	5730	5730	0
343	20250113	132700	78438330	5730	5730	5730	5730	0
344	20250113	132600	78438330	5730	5730	5730	5730	0
345	20250113	132500	78438330	5730	5730	5730	5730	0
346	20250113	132400	78438330	5730	5730	5730	5730	0
347	20250113	132300	78438330	5730	5730	5730	5730	0
348	20250113	132200	78438330	5730	5730	5730	5730	50
349	20250113	132100	78151830	5730	5730	5730	5730	0
350	20250113	132000	78151830	5730	5730	5730	5730	0
351	20250113	131900	78151830	5730	5730	5730	5730	0
352	20250113	131800	78151830	5730	5720	5730	5720	11
353	20250113	131700	78088900	5730	5730	5730	5730	0
354	20250113	131600	78088900	5730	5730	5730	5730	0
355	20250113	131500	78088900	5730	5730	5730	5730	0
356	20250113	131400	78088900	5730	5730	5730	5730	2
357	20250113	131300	78077440	5720	5720	5720	5720	0
358	20250113	131200	78077440	5720	5720	5720	5720	0
359	20250113	131100	78077440	5720	5720	5720	5720	0
360	20250113	131000	78077440	5720	5720	5720	5720	0
361	20250113	130900	78077440	5720	5720	5720	5720	0
362	20250113	130800	78077440	5720	5720	5720	5720	0
363	20250113	130700	78077440	5720	5720	5720	5720	0
364	20250113	130600	78077440	5720	5720	5720	5720	0
365	20250113	130500	78077440	5720	5720	5720	5720	0
366	20250113	130400	78077440	5720	5720	5720	5720	0
367	20250113	130300	78077440	5720	5720	5720	5720	0
368	20250113	130200	78077440	5720	5720	5720	5720	2
369	20250113	130100	78066000	5730	5730	5730	5730	0
370	20250113	130000	78066000	5730	5730	5730	5730	0
371	20250113	125900	78066000	5730	5730	5730	5730	0
372	20250113	125800	78066000	5730	5730	5730	5730	0
373	20250113	125700	78066000	5730	5730	5730	5730	0
374	20250113	125600	78066000	5730	5730	5730	5730	0
375	20250113	125500	78066000	5730	5730	5730	5730	0
376	20250113	125400	78066000	5730	5730	5730	5730	2
377	20250113	125300	78054540	5720	5720	5720	5720	0
378	20250113	125200	78054540	5720	5720	5720	5720	0
379	20250113	125100	78054540	5720	5720	5720	5720	0
380	20250113	125000	78054540	5720	5720	5720	5720	0
381	20250113	124900	78054540	5720	5720	5720	5720	0
382	20250113	124800	78054540	5720	5720	5720	5720	157
383	20250113	124700	77156500	5730	5730	5730	5730	0
384	20250113	124600	77156500	5730	5730	5730	5730	0
385	20250113	124500	77156500	5730	5730	5730	5730	0
386	20250113	124400	77156500	5730	5730	5730	5730	0
387	20250113	124300	77156500	5730	5730	5730	5730	0
388	20250113	124200	77156500	5730	5730	5730	5730	0
389	20250113	124100	77156500	5730	5730	5730	5730	0
390	20250113	124000	77156500	5730	5730	5730	5730	0
391	20250113	123900	77156500	5730	5730	5730	5730	0
392	20250113	123800	77156500	5730	5730	5730	5730	0
393	20250113	123700	77156500	5730	5730	5730	5730	0
394	20250113	123600	77156500	5730	5730	5730	5730	0
395	20250113	123500	77156500	5730	5730	5730	5730	0
396	20250113	123400	77156500	5730	5730	5730	5730	0
397	20250113	123300	77156500	5730	5730	5730	5730	0
398	20250113	123200	77156500	5730	5730	5730	5730	0
399	20250113	123100	77156500	5730	5730	5730	5730	0
400	20250113	123000	77156500	5730	5730	5730	5730	0
401	20250113	122900	77156500	5730	5730	5730	5730	0
402	20250113	122800	77156500	5730	5730	5730	5730	10
403	20250113	122700	77099200	5740	5740	5740	5740	0
404	20250113	122600	77099200	5740	5740	5740	5740	0
405	20250113	122500	77099200	5740	5740	5740	5740	0
406	20250113	122400	77099200	5740	5740	5740	5740	0
407	20250113	122300	77099200	5740	5740	5740	5740	0
408	20250113	122200	77099200	5740	5740	5740	5740	0
409	20250113	122100	77099200	5740	5740	5740	5740	1
410	20250113	122000	77093460	5720	5720	5720	5720	0
411	20250113	121900	77093460	5720	5720	5720	5720	0
412	20250113	121800	77093460	5720	5720	5720	5720	0
413	20250113	121700	77093460	5720	5720	5720	5720	100
414	20250113	121600	76521460	5740	5740	5740	5740	0
415	20250113	121500	76521460	5740	5740	5740	5740	0
416	20250113	121400	76521460	5740	5740	5740	5740	0
417	20250113	121300	76521460	5740	5740	5740	5740	1
418	20250113	121200	76515720	5720	5720	5720	5720	0
419	20250113	121100	76515720	5720	5730	5730	5720	21
420	20250113	121000	76395570	5740	5740	5740	5740	0
421	20250113	120900	76395570	5740	5740	5740	5740	0
422	20250113	120800	76395570	5740	5740	5740	5740	0
423	20250113	120700	76395570	5740	5740	5740	5740	0
424	20250113	120600	76395570	5740	5740	5740	5740	0
425	20250113	120500	76395570	5740	5740	5740	5740	0
426	20250113	120400	76395570	5740	5740	5740	5740	0
427	20250113	120300	76395570	5740	5740	5740	5740	0
428	20250113	120200	76395570	5740	5740	5740	5740	0
429	20250113	120100	76395570	5740	5740	5740	5740	0
430	20250113	120000	76395570	5740	5740	5740	5740	0
431	20250113	115900	76395570	5740	5740	5740	5740	0
432	20250113	115800	76395570	5740	5740	5740	5740	0
433	20250113	115700	76395570	5740	5740	5740	5740	0
434	20250113	115600	76395570	5740	5740	5740	5740	0
435	20250113	115500	76395570	5740	5740	5740	5740	0
436	20250113	115400	76395570	5740	5740	5740	5740	0
437	20250113	115300	76395570	5740	5740	5740	5740	1
438	20250113	115200	76389830	5750	5750	5750	5750	0
439	20250113	115100	76389830	5750	5750	5750	5750	0
440	20250113	115000	76389830	5750	5750	5750	5750	0
441	20250113	114900	76389830	5750	5750	5750	5750	0
442	20250113	114800	76389830	5750	5750	5750	5750	0
443	20250113	114700	76389830	5750	5750	5750	5750	0
444	20250113	114600	76389830	5750	5750	5750	5750	0
445	20250113	114500	76389830	5750	5750	5750	5750	0
446	20250113	114400	76389830	5750	5750	5750	5750	0
447	20250113	114300	76389830	5750	5750	5750	5750	0
448	20250113	114200	76389830	5750	5750	5750	5750	0
449	20250113	114100	76389830	5750	5750	5750	5750	0
450	20250113	114000	76389830	5750	5750	5750	5750	0
451	20250113	113900	76389830	5750	5750	5750	5750	0
452	20250113	113800	76389830	5750	5750	5750	5750	0
453	20250113	113700	76389830	5750	5750	5750	5750	1
454	20250113	113600	76384080	5750	5750	5750	5750	0
455	20250113	113500	76384080	5750	5750	5750	5750	0
456	20250113	113400	76384080	5750	5750	5750	5750	0
457	20250113	113300	76384080	5750	5750	5750	5750	0
458	20250113	113200	76384080	5750	5740	5750	5740	20
459	20250113	113100	76269270	5740	5740	5740	5740	0
460	20250113	113000	76269270	5740	5740	5740	5740	0
461	20250113	112900	76269270	5740	5740	5740	5740	0
462	20250113	112800	76269270	5740	5740	5740	5740	0
463	20250113	112700	76269270	5740	5740	5740	5740	0
464	20250113	112600	76269270	5740	5740	5740	5740	0
465	20250113	112500	76269270	5740	5740	5740	5740	0
466	20250113	112400	76269270	5740	5740	5740	5740	0
467	20250113	112300	76269270	5740	5740	5740	5740	1
468	20250113	112200	76263530	5730	5730	5730	5730	0
469	20250113	112100	76263530	5730	5730	5730	5730	0
470	20250113	112000	76263530	5730	5730	5730	5730	0
471	20250113	111900	76263530	5730	5730	5730	5730	0
472	20250113	111800	76263530	5730	5730	5730	5730	0
473	20250113	111700	76263530	5730	5730	5730	5730	0
474	20250113	111600	76263530	5730	5730	5730	5730	0
475	20250113	111500	76263530	5730	5730	5730	5730	0
476	20250113	111400	76263530	5730	5730	5730	5730	530
477	20250113	111300	73226630	5730	5730	5730	5730	0
478	20250113	111200	73226630	5730	5730	5730	5730	50
479	20250113	111100	72940130	5730	5730	5730	5730	0
480	20250113	111000	72940130	5730	5730	5730	5730	0
481	20250113	110900	72940130	5730	5730	5730	5730	0
482	20250113	110800	72940130	5730	5730	5730	5730	0
483	20250113	110700	72940130	5730	5730	5730	5730	0
484	20250113	110600	72940130	5730	5740	5740	5730	128
485	20250113	110500	72206650	5750	5750	5750	5750	0
486	20250113	110400	72206650	5750	5750	5750	5750	20
487	20250113	110300	72091650	5780	5780	5780	5780	0
488	20250113	110200	72091650	5780	5780	5780	5780	2
489	20250113	110100	72080090	5740	5760	5760	5730	322
490	20250113	110000	70232750	5790	5790	5790	5790	0
491	20250113	105900	70232750	5790	5790	5790	5790	0
492	20250113	105800	70232750	5790	5790	5790	5790	0
493	20250113	105700	70232750	5790	5790	5790	5790	0
494	20250113	105600	70232750	5790	5780	5790	5780	8
495	20250113	105500	70186460	5780	5770	5780	5770	14
496	20250113	105400	70105580	5780	5780	5780	5780	0
497	20250113	105300	70105580	5780	5780	5780	5780	1
498	20250113	105200	70099800	5760	5770	5770	5760	1700
499	20250113	105100	60307780	5780	5780	5780	5780	12
500	20250113	105000	60238420	5770	5770	5770	5770	118
501	20250113	104900	59557560	5770	5770	5770	5770	2
502	20250113	104800	59546020	5770	5770	5770	5770	50
503	20250113	104700	59257520	5770	5770	5770	5770	0
504	20250113	104600	59257520	5770	5790	5790	5770	54
505	20250113	104500	58945860	5790	5790	5790	5790	0
506	20250113	104400	58945860	5790	5790	5790	5790	0
507	20250113	104300	58945860	5790	5790	5790	5790	0
508	20250113	104200	58945860	5790	5790	5790	5790	0
509	20250113	104100	58945860	5790	5790	5790	5790	0
510	20250113	104000	58945860	5790	5790	5790	5790	0
511	20250113	103900	58945860	5790	5790	5790	5790	0
512	20250113	103800	58945860	5790	5790	5790	5790	0
513	20250113	103700	58945860	5790	5790	5790	5790	0
514	20250113	103600	58945860	5790	5790	5790	5790	0
515	20250113	103500	58945860	5790	5790	5790	5790	0
516	20250113	103400	58945860	5790	5790	5790	5790	0
517	20250113	103300	58945860	5790	5790	5790	5790	215
518	20250113	103200	57701010	5790	5790	5790	5790	0
519	20250113	103100	57701010	5790	5790	5810	5790	40
520	20250113	103000	57469370	5810	5810	5810	5810	530
521	20250113	102900	54390070	5810	5810	5810	5810	0
522	20250113	102800	54390070	5810	5810	5810	5810	1
523	20250113	102700	54384260	5810	5810	5810	5810	13
524	20250113	102600	54308730	5820	5820	5820	5820	0
525	20250113	102500	54308730	5820	5780	5820	5780	2509
526	20250113	102400	39735730	5780	5780	5780	5780	0
527	20250113	102300	39735730	5780	5780	5780	5780	0
528	20250113	102200	39735730	5780	5780	5780	5780	0
529	20250113	102100	39735730	5780	5750	5780	5750	1690
530	20250113	102000	29992650	5740	5740	5740	5740	1
531	20250113	101900	29986910	5720	5720	5720	5720	0
532	20250113	101800	29986910	5720	5720	5720	5720	92
533	20250113	101700	29460670	5750	5750	5750	5750	0
534	20250113	101600	29460670	5750	5750	5750	5750	0
535	20250113	101500	29460670	5750	5750	5750	5750	1
536	20250113	101400	29454920	5750	5750	5750	5750	2
537	20250113	101300	29443420	5720	5720	5720	5720	0
538	20250113	101200	29443420	5720	5720	5720	5720	0
539	20250113	101100	29443420	5720	5720	5720	5720	190
540	20250113	101000	28356620	5720	5720	5720	5720	0
541	20250113	100900	28356620	5720	5720	5720	5720	0
542	20250113	100800	28356620	5720	5720	5720	5720	0
543	20250113	100700	28356620	5720	5720	5720	5720	46
544	20250113	100600	28093500	5770	5750	5770	5750	100
545	20250113	100500	27516960	5750	5750	5750	5750	0
546	20250113	100400	27516960	5750	5750	5750	5750	1
547	20250113	100300	27511210	5730	5730	5730	5730	0
548	20250113	100200	27511210	5730	5730	5730	5730	0
549	20250113	100100	27511210	5730	5730	5730	5730	77
550	20250113	100000	27070000	5730	5740	5740	5730	1400
551	20250113	095900	19047970	5770	5770	5770	5770	53
552	20250113	095800	18742160	5770	5770	5770	5770	0
553	20250113	095700	18742160	5770	5770	5770	5770	0
554	20250113	095600	18742160	5770	5770	5770	5770	0
555	20250113	095500	18742160	5770	5770	5770	5770	0
556	20250113	095400	18742160	5770	5770	5770	5770	0
557	20250113	095300	18742160	5770	5770	5770	5770	0
558	20250113	095200	18742160	5770	5770	5770	5770	0
559	20250113	095100	18742160	5770	5770	5770	5770	0
560	20250113	095000	18742160	5770	5770	5770	5770	0
561	20250113	094900	18742160	5770	5770	5770	5770	0
562	20250113	094800	18742160	5770	5770	5770	5770	0
563	20250113	094700	18742160	5770	5770	5770	5770	7
564	20250113	094600	18701770	5780	5780	5780	5780	0
565	20250113	094500	18701770	5780	5780	5780	5780	0
566	20250113	094400	18701770	5780	5750	5780	5750	100
567	20250113	094300	18125050	5760	5760	5760	5760	1
568	20250113	094200	18119290	5750	5750	5750	5750	0
569	20250113	094100	18119290	5750	5750	5750	5750	100
570	20250113	094000	17544290	5760	5760	5760	5760	5
571	20250113	093900	17515490	5770	5770	5770	5770	0
572	20250113	093800	17515490	5770	5770	5770	5770	0
573	20250113	093700	17515490	5770	5770	5770	5770	0
574	20250113	093600	17515490	5770	5770	5770	5770	0
575	20250113	093500	17515490	5770	5770	5770	5770	0
576	20250113	093400	17515490	5770	5770	5770	5770	0
577	20250113	093300	17515490	5770	5770	5770	5770	0
578	20250113	093200	17515490	5770	5770	5770	5770	0
579	20250113	093100	17515490	5770	5770	5770	5770	0
580	20250113	093000	17515490	5770	5770	5770	5770	13
581	20250113	092900	17440480	5770	5770	5770	5770	2
582	20250113	092800	17428940	5770	5770	5770	5770	0
583	20250113	092700	17428940	5770	5770	5770	5770	2
584	20250113	092600	17417400	5730	5710	5780	5710	161
585	20250113	092500	16496740	5710	5710	5710	5710	0
586	20250113	092400	16496740	5710	5710	5710	5710	0
587	20250113	092300	16496740	5710	5710	5710	5710	0
588	20250113	092200	16496740	5710	5710	5710	5710	0
589	20250113	092100	16496740	5710	5710	5710	5710	0
590	20250113	092000	16496740	5710	5710	5710	5710	400
591	20250113	091900	14212740	5710	5710	5710	5710	0
592	20250113	091800	14212740	5710	5710	5710	5710	0
593	20250113	091700	14212740	5710	5710	5710	5710	0
594	20250113	091600	14212740	5710	5710	5710	5710	0
595	20250113	091500	14212740	5710	5710	5710	5710	100
596	20250113	091400	13641740	5710	5710	5710	5710	0
597	20250113	091300	13641740	5710	5710	5710	5710	0
598	20250113	091200	13641740	5710	5710	5710	5710	1
599	20250113	091100	13636030	5780	5780	5780	5780	0
600	20250113	091000	13636030	5780	5780	5780	5780	0
601	20250113	090900	13636030	5780	5780	5780	5780	0
602	20250113	090800	13636030	5780	5780	5780	5780	0
603	20250113	090700	13636030	5780	5780	5780	5780	0
604	20250113	090600	13636030	5780	5780	5780	5780	1
605	20250113	090500	13630250	5780	5790	5790	5780	595
606	20250113	090400	10186140	5790	5780	5810	5780	214
607	20250113	090300	8948470	5820	5710	5820	5710	1353
608	20250113	090200	1130380	5710	5680	5710	5680	197
609	20250113	090100	11360	5680	5680	5680	5680	2
610	20250113	090000	0	5650	5650	5650	5650	0