KissMeData/041910/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192600	61905350	5750	5750	5750	5750	30
3	20250107	192500	61905350	5750	5750	5750	5750	0
4	20250107	192400	61905350	5750	5750	5750	5750	0
5	20250107	192300	61905350	5750	5750	5750	5750	0
6	20250107	192200	61905350	5750	5750	5750	5750	0
7	20250107	192100	61905350	5750	5750	5750	5750	0
8	20250107	192000	61905350	5750	5750	5750	5750	0
9	20250107	191900	61905350	5750	5750	5750	5750	0
10	20250107	191800	61905350	5750	5750	5750	5750	0
11	20250107	191700	61905350	5750	5750	5750	5750	0
12	20250107	191600	61905350	5750	5750	5750	5750	0
13	20250107	191500	61905350	5750	5750	5750	5750	0
14	20250107	191400	61905350	5750	5750	5750	5750	0
15	20250107	191300	61905350	5750	5750	5750	5750	0
16	20250107	191200	61905350	5750	5750	5750	5750	0
17	20250107	191100	61905350	5750	5750	5750	5750	0
18	20250107	191000	61905350	5750	5750	5750	5750	0
19	20250107	190900	61905350	5750	5750	5750	5750	0
20	20250107	190800	61905350	5750	5750	5750	5750	0
21	20250107	190700	61905350	5750	5750	5750	5750	0
22	20250107	190600	61905350	5750	5750	5750	5750	0
23	20250107	190500	61905350	5750	5750	5750	5750	0
24	20250107	190400	61905350	5750	5750	5750	5750	0
25	20250107	190300	61905350	5750	5750	5750	5750	0
26	20250107	190200	61905350	5750	5750	5750	5750	0
27	20250107	190100	61905350	5750	5750	5750	5750	0
28	20250107	190000	61905350	5750	5750	5750	5750	0
29	20250107	185900	61905350	5750	5750	5750	5750	0
30	20250107	185800	61905350	5750	5750	5750	5750	0
31	20250107	185700	61905350	5750	5750	5750	5750	0
32	20250107	185600	61905350	5750	5750	5750	5750	30
33	20250107	185500	61905350	5750	5750	5750	5750	0
34	20250107	185400	61905350	5750	5750	5750	5750	0
35	20250107	185300	61905350	5750	5750	5750	5750	0
36	20250107	185200	61905350	5750	5750	5750	5750	0
37	20250107	185100	61905350	5750	5750	5750	5750	0
38	20250107	185000	61905350	5750	5750	5750	5750	0
39	20250107	184900	61905350	5750	5750	5750	5750	0
40	20250107	184800	61905350	5750	5750	5750	5750	0
41	20250107	184700	61905350	5750	5750	5750	5750	0
42	20250107	184600	61905350	5750	5750	5750	5750	0
43	20250107	184500	61905350	5750	5750	5750	5750	0
44	20250107	184400	61905350	5750	5750	5750	5750	0
45	20250107	184300	61905350	5750	5750	5750	5750	0
46	20250107	184200	61905350	5750	5750	5750	5750	0
47	20250107	184100	61905350	5750	5750	5750	5750	0
48	20250107	184000	61905350	5750	5750	5750	5750	0
49	20250107	183900	61905350	5750	5750	5750	5750	0
50	20250107	183800	61905350	5750	5750	5750	5750	0
51	20250107	183700	61905350	5750	5750	5750	5750	0
52	20250107	183600	61905350	5750	5750	5750	5750	0
53	20250107	183500	61905350	5750	5750	5750	5750	0
54	20250107	183400	61905350	5750	5750	5750	5750	0
55	20250107	183300	61905350	5750	5750	5750	5750	0
56	20250107	183200	61905350	5750	5750	5750	5750	0
57	20250107	183100	61905350	5750	5750	5750	5750	0
58	20250107	183000	61905350	5750	5750	5750	5750	0
59	20250107	182900	61905350	5750	5750	5750	5750	0
60	20250107	182800	61905350	5750	5750	5750	5750	0
61	20250107	182700	61905350	5750	5750	5750	5750	0
62	20250107	182600	61905350	5750	5750	5750	5750	30
63	20250107	182500	61905350	5750	5750	5750	5750	0
64	20250107	182400	61905350	5750	5750	5750	5750	0
65	20250107	182300	61905350	5750	5750	5750	5750	0
66	20250107	182200	61905350	5750	5750	5750	5750	0
67	20250107	182100	61905350	5750	5750	5750	5750	0
68	20250107	182000	61905350	5750	5750	5750	5750	0
69	20250107	181900	61905350	5750	5750	5750	5750	0
70	20250107	181800	61905350	5750	5750	5750	5750	0
71	20250107	181700	61905350	5750	5750	5750	5750	0
72	20250107	181600	61905350	5750	5750	5750	5750	0
73	20250107	181500	61905350	5750	5750	5750	5750	0
74	20250107	181400	61905350	5750	5750	5750	5750	0
75	20250107	181300	61905350	5750	5750	5750	5750	0
76	20250107	181200	61905350	5750	5750	5750	5750	0
77	20250107	181100	61905350	5750	5750	5750	5750	0
78	20250107	181000	61905350	5750	5750	5750	5750	0
79	20250107	180900	61905350	5750	5750	5750	5750	0
80	20250107	180800	61905350	5750	5750	5750	5750	0
81	20250107	180700	61905350	5750	5750	5750	5750	0
82	20250107	180600	61905350	5750	5750	5750	5750	0
83	20250107	180500	61905350	5750	5750	5750	5750	0
84	20250107	180400	61905350	5750	5750	5750	5750	0
85	20250107	180300	61905350	5750	5750	5750	5750	0
86	20250107	180200	61905350	5750	5750	5750	5750	0
87	20250107	180100	61905350	5750	5750	5750	5750	0
88	20250107	180000	61905350	5750	5750	5750	5750	0
89	20250107	175900	61905350	5750	5750	5750	5750	0
90	20250107	175800	61905350	5750	5750	5750	5750	0
91	20250107	175700	61905350	5750	5750	5750	5750	0
92	20250107	175600	61905350	5750	5750	5750	5750	30
93	20250107	175500	61905350	5750	5750	5750	5750	0
94	20250107	175400	61905350	5750	5750	5750	5750	0
95	20250107	175300	61905350	5750	5750	5750	5750	0
96	20250107	175200	61905350	5750	5750	5750	5750	0
97	20250107	175100	61905350	5750	5750	5750	5750	0
98	20250107	175000	61905350	5750	5750	5750	5750	0
99	20250107	174900	61905350	5750	5750	5750	5750	0
100	20250107	174800	61905350	5750	5750	5750	5750	0
101	20250107	174700	61905350	5750	5750	5750	5750	0
102	20250107	174600	61905350	5750	5750	5750	5750	0
103	20250107	174500	61905350	5750	5750	5750	5750	0
104	20250107	174400	61905350	5750	5750	5750	5750	0
105	20250107	174300	61905350	5750	5750	5750	5750	0
106	20250107	174200	61905350	5750	5750	5750	5750	0
107	20250107	174100	61905350	5750	5750	5750	5750	0
108	20250107	174000	61905350	5750	5750	5750	5750	0
109	20250107	173900	61905350	5750	5750	5750	5750	0
110	20250107	173800	61905350	5750	5750	5750	5750	0
111	20250107	173700	61905350	5750	5750	5750	5750	0
112	20250107	173600	61905350	5750	5750	5750	5750	0
113	20250107	173500	61905350	5750	5750	5750	5750	0
114	20250107	173400	61905350	5750	5750	5750	5750	0
115	20250107	173300	61905350	5750	5750	5750	5750	0
116	20250107	173200	61905350	5750	5750	5750	5750	0
117	20250107	173100	61905350	5750	5750	5750	5750	0
118	20250107	173000	61905350	5750	5750	5750	5750	0
119	20250107	172900	61905350	5750	5750	5750	5750	0
120	20250107	172800	61905350	5750	5750	5750	5750	0
121	20250107	172700	61905350	5750	5750	5750	5750	0
122	20250107	172600	61905350	5750	5750	5750	5750	30
123	20250107	172500	61905350	5750	5750	5750	5750	0
124	20250107	172400	61905350	5750	5750	5750	5750	0
125	20250107	172300	61905350	5750	5750	5750	5750	0
126	20250107	172200	61905350	5750	5750	5750	5750	0
127	20250107	172100	61905350	5750	5750	5750	5750	0
128	20250107	172000	61905350	5750	5750	5750	5750	0
129	20250107	171900	61905350	5750	5750	5750	5750	0
130	20250107	171800	61905350	5750	5750	5750	5750	0
131	20250107	171700	61905350	5750	5750	5750	5750	0
132	20250107	171600	61905350	5750	5750	5750	5750	0
133	20250107	171500	61905350	5750	5750	5750	5750	0
134	20250107	171400	61905350	5750	5750	5750	5750	0
135	20250107	171300	61905350	5750	5750	5750	5750	0
136	20250107	171200	61905350	5750	5750	5750	5750	0
137	20250107	171100	61905350	5750	5750	5750	5750	0
138	20250107	171000	61905350	5750	5750	5750	5750	0
139	20250107	170900	61905350	5750	5750	5750	5750	0
140	20250107	170800	61905350	5750	5750	5750	5750	0
141	20250107	170700	61905350	5750	5750	5750	5750	0
142	20250107	170600	61905350	5750	5750	5750	5750	0
143	20250107	170500	61905350	5750	5750	5750	5750	0
144	20250107	170400	61905350	5750	5750	5750	5750	0
145	20250107	170300	61905350	5750	5750	5750	5750	0
146	20250107	170200	61905350	5750	5750	5750	5750	0
147	20250107	170100	61905350	5750	5750	5750	5750	0
148	20250107	170000	61905350	5750	5750	5750	5750	0
149	20250107	165900	61905350	5750	5750	5750	5750	0
150	20250107	165800	61905350	5750	5750	5750	5750	0
151	20250107	165700	61905350	5750	5750	5750	5750	0
152	20250107	165600	61905350	5750	5750	5750	5750	30
153	20250107	165500	61905350	5750	5750	5750	5750	0
154	20250107	165400	61905350	5750	5750	5750	5750	0
155	20250107	165300	61905350	5750	5750	5750	5750	0
156	20250107	165200	61905350	5750	5750	5750	5750	0
157	20250107	165100	61905350	5750	5750	5750	5750	0
158	20250107	165000	61905350	5750	5750	5750	5750	0
159	20250107	164900	61905350	5750	5750	5750	5750	0
160	20250107	164800	61905350	5750	5750	5750	5750	0
161	20250107	164700	61905350	5750	5750	5750	5750	0
162	20250107	164600	61905350	5750	5750	5750	5750	0
163	20250107	164500	61905350	5750	5750	5750	5750	0
164	20250107	164400	61905350	5750	5750	5750	5750	0
165	20250107	164300	61905350	5750	5750	5750	5750	0
166	20250107	164200	61905350	5750	5750	5750	5750	0
167	20250107	164100	61905350	5750	5750	5750	5750	0
168	20250107	164000	61905350	5750	5750	5750	5750	0
169	20250107	163900	61905350	5750	5750	5750	5750	0
170	20250107	163800	61905350	5750	5750	5750	5750	0
171	20250107	163700	61905350	5750	5750	5750	5750	0
172	20250107	163600	61905350	5750	5750	5750	5750	0
173	20250107	163500	61905350	5750	5750	5750	5750	0
174	20250107	163400	61905350	5750	5750	5750	5750	0
175	20250107	163300	61905350	5750	5750	5750	5750	0
176	20250107	163200	61905350	5750	5750	5750	5750	0
177	20250107	163100	61905350	5750	5750	5750	5750	0
178	20250107	163000	61905350	5750	5750	5750	5750	0
179	20250107	162900	61905350	5750	5750	5750	5750	0
180	20250107	162800	61905350	5750	5750	5750	5750	0
181	20250107	162700	61905350	5750	5750	5750	5750	0
182	20250107	162600	61905350	5750	5750	5750	5750	30
183	20250107	162500	61905350	5750	5750	5750	5750	0
184	20250107	162400	61905350	5750	5750	5750	5750	0
185	20250107	162300	61905350	5750	5750	5750	5750	0
186	20250107	162200	61905350	5750	5750	5750	5750	0
187	20250107	162100	61905350	5750	5750	5750	5750	0
188	20250107	162000	61905350	5750	5750	5750	5750	0
189	20250107	161900	61905350	5750	5750	5750	5750	0
190	20250107	161800	61905350	5750	5750	5750	5750	0
191	20250107	161700	61905350	5750	5750	5750	5750	0
192	20250107	161600	61905350	5750	5750	5750	5750	0
193	20250107	161500	61905350	5750	5750	5750	5750	0
194	20250107	161400	61905350	5750	5750	5750	5750	0
195	20250107	161300	61905350	5750	5750	5750	5750	0
196	20250107	161200	61905350	5750	5750	5750	5750	0
197	20250107	161100	61905350	5750	5750	5750	5750	0
198	20250107	161000	61905350	5750	5750	5750	5750	0
199	20250107	160900	61905350	5750	5750	5750	5750	0
200	20250107	160800	61905350	5750	5750	5750	5750	0
201	20250107	160700	61905350	5750	5750	5750	5750	0
202	20250107	160600	61905350	5750	5750	5750	5750	0
203	20250107	160500	61905350	5750	5750	5750	5750	0
204	20250107	160400	61905350	5750	5750	5750	5750	0
205	20250107	160300	61905350	5750	5750	5750	5750	0
206	20250107	160200	61905350	5750	5750	5750	5750	0
207	20250107	160100	61905350	5750	5750	5750	5750	0
208	20250107	160000	61905350	5750	5750	5750	5750	0
209	20250107	155900	61905350	5750	5750	5750	5750	0
210	20250107	155800	61905350	5750	5750	5750	5750	0
211	20250107	155700	61905350	5750	5750	5750	5750	0
212	20250107	155600	61905350	5750	5750	5750	5750	30
213	20250107	155500	61905350	5750	5750	5750	5750	0
214	20250107	155400	61905350	5750	5750	5750	5750	0
215	20250107	155300	61905350	5750	5750	5750	5750	0
216	20250107	155200	61905350	5750	5750	5750	5750	0
217	20250107	155100	61905350	5750	5750	5750	5750	0
218	20250107	155000	61905350	5750	5750	5750	5750	0
219	20250107	154900	61905350	5750	5750	5750	5750	0
220	20250107	154800	61905350	5750	5750	5750	5750	0
221	20250107	154700	61905350	5750	5750	5750	5750	0
222	20250107	154600	61905350	5750	5750	5750	5750	0
223	20250107	154500	61905350	5750	5750	5750	5750	0
224	20250107	154400	61905350	5750	5750	5750	5750	0
225	20250107	154300	61905350	5750	5750	5750	5750	0
226	20250107	154200	61905350	5750	5750	5750	5750	0
227	20250107	154100	61905350	5750	5750	5750	5750	0
228	20250107	154000	61905350	5750	5750	5750	5750	0
229	20250107	153900	61905350	5750	5750	5750	5750	0
230	20250107	153800	61905350	5750	5750	5750	5750	0
231	20250107	153700	61905350	5750	5750	5750	5750	0
232	20250107	153600	61905350	5750	5750	5750	5750	0
233	20250107	153500	61905350	5750	5750	5750	5750	0
234	20250107	153400	61905350	5750	5750	5750	5750	0
235	20250107	153300	61905350	5750	5750	5750	5750	0
236	20250107	153200	61905350	5750	5750	5750	5750	0
237	20250107	153100	61905350	5750	5750	5750	5750	0
238	20250107	153000	61905350	5750	5750	5750	5750	30
239	20250107	152900	61732850	5750	5750	5750	5750	0
240	20250107	152800	61732850	5750	5750	5750	5750	0
241	20250107	152700	61732850	5750	5750	5750	5750	0
242	20250107	152600	61732850	5750	5750	5750	5750	0
243	20250107	152500	61732850	5750	5750	5750	5750	0
244	20250107	152400	61732850	5750	5750	5750	5750	0
245	20250107	152300	61732850	5750	5750	5750	5750	0
246	20250107	152200	61732850	5750	5750	5750	5750	0
247	20250107	152100	61732850	5750	5750	5750	5750	0
248	20250107	152000	61732850	5750	5750	5750	5750	0
249	20250107	151900	61732850	5750	5750	5750	5750	3
250	20250107	151800	61715600	5760	5760	5760	5760	11
251	20250107	151700	61652240	5730	5750	5760	5730	507
252	20250107	151600	58745340	5760	5760	5760	5760	0
253	20250107	151500	58745340	5760	5760	5760	5760	0
254	20250107	151400	58745340	5760	5760	5760	5760	7
255	20250107	151300	58705020	5760	5760	5760	5760	0
256	20250107	151200	58705020	5760	5760	5760	5760	0
257	20250107	151100	58705020	5760	5760	5760	5760	0
258	20250107	151000	58705020	5760	5760	5760	5760	0
259	20250107	150900	58705020	5760	5760	5760	5760	11
260	20250107	150800	58641660	5750	5750	5750	5750	1
261	20250107	150700	58635910	5750	5750	5750	5750	0
262	20250107	150600	58635910	5750	5750	5750	5750	0
263	20250107	150500	58635910	5750	5750	5750	5750	1
264	20250107	150400	58630160	5760	5760	5760	5760	1
265	20250107	150300	58624400	5740	5740	5740	5740	0
266	20250107	150200	58624400	5740	5740	5740	5740	0
267	20250107	150100	58624400	5740	5740	5740	5740	0
268	20250107	150000	58624400	5740	5740	5740	5740	0
269	20250107	145900	58624400	5740	5740	5740	5740	1
270	20250107	145800	58618660	5740	5740	5740	5740	0
271	20250107	145700	58618660	5740	5740	5740	5740	0
272	20250107	145600	58618660	5740	5740	5740	5740	0
273	20250107	145500	58618660	5740	5740	5740	5740	85
274	20250107	145400	58130760	5750	5750	5750	5750	0
275	20250107	145300	58130760	5750	5750	5750	5750	35
276	20250107	145200	57929510	5750	5750	5750	5750	0
277	20250107	145100	57929510	5750	5750	5750	5750	0
278	20250107	145000	57929510	5750	5750	5750	5750	0
279	20250107	144900	57929510	5750	5750	5750	5750	2
280	20250107	144800	57918010	5750	5750	5750	5750	0
281	20250107	144700	57918010	5750	5750	5750	5750	0
282	20250107	144600	57918010	5750	5750	5750	5750	0
283	20250107	144500	57918010	5750	5750	5750	5750	0
284	20250107	144400	57918010	5750	5750	5750	5750	0
285	20250107	144300	57918010	5750	5750	5750	5750	0
286	20250107	144200	57918010	5750	5750	5750	5750	0
287	20250107	144100	57918010	5750	5750	5750	5750	0
288	20250107	144000	57918010	5750	5750	5750	5750	0
289	20250107	143900	57918010	5750	5750	5750	5750	0
290	20250107	143800	57918010	5750	5750	5750	5750	0
291	20250107	143700	57918010	5750	5750	5750	5750	10
292	20250107	143600	57860510	5750	5750	5750	5750	2
293	20250107	143500	57849010	5750	5750	5750	5750	3
294	20250107	143400	57831760	5750	5750	5750	5750	10
295	20250107	143300	57774260	5750	5750	5750	5750	261
296	20250107	143200	56273510	5760	5760	5760	5760	0
297	20250107	143100	56273510	5760	5760	5760	5760	0
298	20250107	143000	56273510	5760	5760	5760	5760	0
299	20250107	142900	56273510	5760	5760	5760	5760	1
300	20250107	142800	56267750	5760	5760	5760	5760	0
301	20250107	142700	56267750	5760	5760	5760	5760	0
302	20250107	142600	56267750	5760	5760	5760	5760	0
303	20250107	142500	56267750	5760	5760	5760	5760	0
304	20250107	142400	56267750	5760	5760	5760	5760	103
305	20250107	142300	55674470	5780	5780	5780	5780	0
306	20250107	142200	55674470	5780	5780	5780	5780	0
307	20250107	142100	55674470	5780	5780	5780	5780	0
308	20250107	142000	55674470	5780	5780	5780	5780	0
309	20250107	141900	55674470	5780	5780	5780	5780	1
310	20250107	141800	55668690	5780	5780	5780	5780	0
311	20250107	141700	55668690	5780	5780	5780	5780	34
312	20250107	141600	55472170	5770	5770	5770	5770	0
313	20250107	141500	55472170	5770	5770	5770	5770	2
314	20250107	141400	55460630	5760	5760	5760	5760	0
315	20250107	141300	55460630	5760	5760	5760	5760	0
316	20250107	141200	55460630	5760	5760	5760	5760	0
317	20250107	141100	55460630	5760	5760	5760	5760	0
318	20250107	141000	55460630	5760	5760	5760	5760	0
319	20250107	140900	55460630	5760	5760	5760	5760	1
320	20250107	140800	55454870	5760	5760	5760	5760	0
321	20250107	140700	55454870	5760	5760	5760	5760	0
322	20250107	140600	55454870	5760	5760	5760	5760	0
323	20250107	140500	55454870	5760	5760	5760	5760	0
324	20250107	140400	55454870	5760	5760	5760	5760	0
325	20250107	140300	55454870	5760	5760	5760	5760	0
326	20250107	140200	55454870	5760	5760	5760	5760	0
327	20250107	140100	55454870	5760	5760	5760	5760	0
328	20250107	140000	55454870	5760	5760	5760	5760	0
329	20250107	135900	55454870	5760	5760	5760	5760	0
330	20250107	135800	55454870	5760	5760	5760	5760	0
331	20250107	135700	55454870	5760	5760	5760	5760	0
332	20250107	135600	55454870	5760	5760	5760	5760	100
333	20250107	135500	54878870	5780	5780	5780	5780	0
334	20250107	135400	54878870	5780	5780	5780	5780	0
335	20250107	135300	54878870	5780	5780	5780	5780	0
336	20250107	135200	54878870	5780	5780	5780	5780	0
337	20250107	135100	54878870	5780	5780	5780	5780	45
338	20250107	135000	54618770	5770	5770	5770	5770	0
339	20250107	134900	54618770	5770	5770	5770	5770	0
340	20250107	134800	54618770	5770	5770	5770	5770	0
341	20250107	134700	54618770	5770	5770	5770	5770	0
342	20250107	134600	54618770	5770	5770	5770	5770	0
343	20250107	134500	54618770	5770	5770	5770	5770	0
344	20250107	134400	54618770	5770	5770	5770	5770	0
345	20250107	134300	54618770	5770	5770	5770	5770	0
346	20250107	134200	54618770	5770	5770	5770	5770	190
347	20250107	134100	53522470	5780	5780	5780	5780	0
348	20250107	134000	53522470	5780	5780	5780	5780	0
349	20250107	133900	53522470	5780	5780	5780	5780	0
350	20250107	133800	53522470	5780	5780	5780	5780	0
351	20250107	133700	53522470	5780	5780	5780	5780	0
352	20250107	133600	53522470	5780	5730	5780	5730	443
353	20250107	133500	50981880	5730	5750	5750	5730	853
354	20250107	133400	46088130	5740	5740	5740	5740	0
355	20250107	133300	46088130	5740	5740	5740	5740	0
356	20250107	133200	46088130	5740	5740	5740	5740	0
357	20250107	133100	46088130	5740	5740	5740	5740	0
358	20250107	133000	46088130	5740	5740	5740	5740	0
359	20250107	132900	46088130	5740	5740	5740	5740	0
360	20250107	132800	46088130	5740	5740	5740	5740	0
361	20250107	132700	46088130	5740	5740	5740	5740	0
362	20250107	132600	46088130	5740	5740	5740	5740	0
363	20250107	132500	46088130	5740	5740	5740	5740	0
364	20250107	132400	46088130	5740	5740	5740	5740	0
365	20250107	132300	46088130	5740	5740	5740	5740	0
366	20250107	132200	46088130	5740	5740	5740	5740	0
367	20250107	132100	46088130	5740	5740	5740	5740	0
368	20250107	132000	46088130	5740	5740	5740	5740	0
369	20250107	131900	46088130	5740	5740	5740	5740	3
370	20250107	131800	46070910	5780	5780	5780	5780	0
371	20250107	131700	46070910	5780	5780	5780	5780	0
372	20250107	131600	46070910	5780	5780	5780	5780	0
373	20250107	131500	46070910	5780	5780	5780	5780	0
374	20250107	131400	46070910	5780	5780	5780	5780	9
375	20250107	131300	46018890	5780	5780	5780	5780	0
376	20250107	131200	46018890	5780	5780	5780	5780	0
377	20250107	131100	46018890	5780	5780	5780	5780	0
378	20250107	131000	46018890	5780	5780	5780	5780	0
379	20250107	130900	46018890	5780	5780	5780	5780	33
380	20250107	130800	45828150	5740	5740	5740	5740	0
381	20250107	130700	45828150	5740	5740	5740	5740	0
382	20250107	130600	45828150	5740	5740	5740	5740	0
383	20250107	130500	45828150	5740	5740	5740	5740	0
384	20250107	130400	45828150	5740	5740	5740	5740	100
385	20250107	130300	45254150	5740	5740	5740	5740	0
386	20250107	130200	45254150	5740	5740	5740	5740	0
387	20250107	130100	45254150	5740	5740	5740	5740	0
388	20250107	130000	45254150	5740	5740	5740	5740	0
389	20250107	125900	45254150	5740	5740	5740	5740	0
390	20250107	125800	45254150	5740	5740	5740	5740	2
391	20250107	125700	45242670	5740	5740	5740	5740	0
392	20250107	125600	45242670	5740	5740	5740	5740	0
393	20250107	125500	45242670	5740	5740	5740	5740	0
394	20250107	125400	45242670	5740	5740	5740	5740	0
395	20250107	125300	45242670	5740	5740	5740	5740	0
396	20250107	125200	45242670	5740	5740	5740	5740	0
397	20250107	125100	45242670	5740	5740	5740	5740	0
398	20250107	125000	45242670	5740	5740	5740	5740	0
399	20250107	124900	45242670	5740	5740	5740	5740	0
400	20250107	124800	45242670	5740	5740	5740	5740	0
401	20250107	124700	45242670	5740	5740	5740	5740	0
402	20250107	124600	45242670	5740	5740	5740	5740	0
403	20250107	124500	45242670	5740	5740	5740	5740	0
404	20250107	124400	45242670	5740	5740	5740	5740	0
405	20250107	124300	45242670	5740	5740	5740	5740	0
406	20250107	124200	45242670	5740	5740	5740	5740	0
407	20250107	124100	45242670	5740	5740	5740	5740	200
408	20250107	124000	44094670	5740	5740	5740	5740	0
409	20250107	123900	44094670	5740	5740	5740	5740	0
410	20250107	123800	44094670	5740	5740	5740	5740	0
411	20250107	123700	44094670	5740	5740	5740	5740	0
412	20250107	123600	44094670	5740	5740	5740	5740	0
413	20250107	123500	44094670	5740	5740	5740	5740	0
414	20250107	123400	44094670	5740	5750	5750	5740	100
415	20250107	123300	43520070	5750	5750	5750	5750	0
416	20250107	123200	43520070	5750	5750	5750	5750	0
417	20250107	123100	43520070	5750	5750	5750	5750	0
418	20250107	123000	43520070	5750	5750	5750	5750	0
419	20250107	122900	43520070	5750	5750	5750	5750	0
420	20250107	122800	43520070	5750	5750	5750	5750	0
421	20250107	122700	43520070	5750	5750	5750	5750	0
422	20250107	122600	43520070	5750	5750	5750	5750	0
423	20250107	122500	43520070	5750	5750	5750	5750	0
424	20250107	122400	43520070	5750	5760	5760	5750	362
425	20250107	122300	41437560	5770	5770	5770	5770	0
426	20250107	122200	41437560	5770	5770	5770	5770	100
427	20250107	122100	40860560	5780	5780	5780	5780	0
428	20250107	122000	40860560	5780	5780	5780	5780	0
429	20250107	121900	40860560	5780	5780	5780	5780	0
430	20250107	121800	40860560	5780	5780	5780	5780	5
431	20250107	121700	40831660	5780	5780	5780	5780	0
432	20250107	121600	40831660	5780	5780	5780	5780	4
433	20250107	121500	40808540	5780	5780	5780	5780	0
434	20250107	121400	40808540	5780	5780	5780	5780	0
435	20250107	121300	40808540	5780	5780	5780	5780	0
436	20250107	121200	40808540	5780	5780	5780	5780	0
437	20250107	121100	40808540	5780	5780	5780	5780	136
438	20250107	121000	40022460	5780	5780	5780	5780	0
439	20250107	120900	40022460	5780	5780	5780	5780	0
440	20250107	120800	40022460	5780	5780	5780	5780	0
441	20250107	120700	40022460	5780	5780	5780	5780	0
442	20250107	120600	40022460	5780	5780	5780	5780	0
443	20250107	120500	40022460	5780	5780	5780	5780	0
444	20250107	120400	40022460	5780	5780	5780	5780	0
445	20250107	120300	40022460	5780	5780	5780	5780	0
446	20250107	120200	40022460	5780	5780	5780	5780	0
447	20250107	120100	40022460	5780	5780	5780	5780	0
448	20250107	120000	40022460	5780	5780	5780	5780	0
449	20250107	115900	40022460	5780	5780	5780	5780	0
450	20250107	115800	40022460	5780	5780	5780	5780	0
451	20250107	115700	40022460	5780	5780	5780	5780	0
452	20250107	115600	40022460	5780	5780	5780	5780	0
453	20250107	115500	40022460	5780	5780	5780	5780	0
454	20250107	115400	40022460	5780	5780	5780	5780	0
455	20250107	115300	40022460	5780	5780	5780	5780	0
456	20250107	115200	40022460	5780	5780	5780	5780	10
457	20250107	115100	39964660	5780	5780	5780	5780	0
458	20250107	115000	39964660	5780	5780	5780	5780	0
459	20250107	114900	39964660	5780	5780	5780	5780	0
460	20250107	114800	39964660	5780	5780	5780	5780	0
461	20250107	114700	39964660	5780	5780	5780	5780	0
462	20250107	114600	39964660	5780	5780	5780	5780	0
463	20250107	114500	39964660	5780	5780	5780	5780	0
464	20250107	114400	39964660	5780	5780	5780	5780	0
465	20250107	114300	39964660	5780	5780	5780	5780	0
466	20250107	114200	39964660	5780	5780	5780	5780	0
467	20250107	114100	39964660	5780	5780	5780	5780	0
468	20250107	114000	39964660	5780	5780	5780	5780	122
469	20250107	113900	39259500	5780	5780	5780	5780	0
470	20250107	113800	39259500	5780	5780	5780	5780	1
471	20250107	113700	39253720	5780	5780	5780	5780	0
472	20250107	113600	39253720	5780	5780	5780	5780	100
473	20250107	113500	38675720	5780	5780	5780	5780	0
474	20250107	113400	38675720	5780	5780	5780	5780	0
475	20250107	113300	38675720	5780	5780	5780	5780	0
476	20250107	113200	38675720	5780	5780	5780	5780	0
477	20250107	113100	38675720	5780	5780	5780	5780	0
478	20250107	113000	38675720	5780	5780	5780	5780	0
479	20250107	112900	38675720	5780	5780	5780	5780	0
480	20250107	112800	38675720	5780	5780	5780	5780	0
481	20250107	112700	38675720	5780	5780	5780	5780	0
482	20250107	112600	38675720	5780	5780	5780	5780	1
483	20250107	112500	38669940	5780	5780	5780	5780	0
484	20250107	112400	38669940	5780	5780	5780	5780	0
485	20250107	112300	38669940	5780	5780	5780	5780	0
486	20250107	112200	38669940	5780	5780	5780	5780	0
487	20250107	112100	38669940	5780	5780	5780	5780	0
488	20250107	112000	38669940	5780	5780	5780	5780	0
489	20250107	111900	38669940	5780	5780	5780	5780	0
490	20250107	111800	38669940	5780	5780	5780	5780	0
491	20250107	111700	38669940	5780	5780	5780	5780	0
492	20250107	111600	38669940	5780	5780	5780	5780	0
493	20250107	111500	38669940	5780	5780	5780	5780	0
494	20250107	111400	38669940	5780	5780	5780	5780	3
495	20250107	111300	38652600	5770	5770	5770	5770	0
496	20250107	111200	38652600	5770	5770	5770	5770	0
497	20250107	111100	38652600	5770	5770	5770	5770	0
498	20250107	111000	38652600	5770	5770	5770	5770	252
499	20250107	110900	37198560	5810	5810	5810	5810	0
500	20250107	110800	37198560	5810	5810	5810	5810	0
501	20250107	110700	37198560	5810	5810	5810	5810	0
502	20250107	110600	37198560	5810	5810	5810	5810	43
503	20250107	110500	36948730	5780	5810	5810	5780	210
504	20250107	110400	35728930	5780	5780	5780	5780	0
505	20250107	110300	35728930	5780	5780	5780	5780	0
506	20250107	110200	35728930	5780	5780	5780	5780	28
507	20250107	110100	35567090	5780	5780	5780	5780	6
508	20250107	110000	35532410	5780	5780	5780	5780	19
509	20250107	105900	35422590	5780	5780	5780	5780	82
510	20250107	105800	34948630	5790	5790	5790	5790	53
511	20250107	105700	34641760	5790	5820	5820	5790	296
512	20250107	105600	32924980	5820	5820	5820	5820	0
513	20250107	105500	32924980	5820	5820	5820	5820	0
514	20250107	105400	32924980	5820	5820	5820	5820	0
515	20250107	105300	32924980	5820	5820	5820	5820	9
516	20250107	105200	32872600	5820	5800	5820	5800	173
517	20250107	105100	31865990	5810	5810	5810	5810	0
518	20250107	105000	31865990	5810	5810	5810	5810	0
519	20250107	104900	31865990	5810	5810	5810	5810	0
520	20250107	104800	31865990	5810	5810	5810	5810	0
521	20250107	104700	31865990	5810	5810	5810	5810	100
522	20250107	104600	31284990	5810	5810	5810	5810	0
523	20250107	104500	31284990	5810	5810	5810	5810	0
524	20250107	104400	31284990	5810	5810	5810	5810	0
525	20250107	104300	31284990	5810	5810	5810	5810	0
526	20250107	104200	31284990	5810	5810	5810	5810	0
527	20250107	104100	31284990	5810	5810	5810	5810	0
528	20250107	104000	31284990	5810	5760	5810	5760	182
529	20250107	103900	30236620	5760	5760	5760	5760	300
530	20250107	103800	28508620	5760	5760	5760	5760	0
531	20250107	103700	28508620	5760	5760	5760	5760	0
532	20250107	103600	28508620	5760	5760	5760	5760	0
533	20250107	103500	28508620	5760	5760	5760	5760	0
534	20250107	103400	28508620	5760	5760	5760	5760	0
535	20250107	103300	28508620	5760	5770	5770	5760	200
536	20250107	103200	27356190	5770	5770	5770	5770	0
537	20250107	103100	27356190	5770	5770	5770	5770	0
538	20250107	103000	27356190	5770	5820	5820	5770	158
539	20250107	102900	26444480	5770	5770	5770	5770	0
540	20250107	102800	26444480	5770	5770	5770	5770	0
541	20250107	102700	26444480	5770	5770	5770	5770	0
542	20250107	102600	26444480	5770	5770	5770	5770	0
543	20250107	102500	26444480	5770	5770	5770	5770	0
544	20250107	102400	26444480	5770	5810	5810	5770	301
545	20250107	102300	24707500	5780	5780	5780	5780	300
546	20250107	102200	22973500	5790	5800	5800	5790	300
547	20250107	102100	21235120	5810	5810	5810	5810	1
548	20250107	102000	21229310	5830	5830	5830	5830	0
549	20250107	101900	21229310	5830	5830	5830	5830	1
550	20250107	101800	21223480	5820	5820	5820	5820	1
551	20250107	101700	21217660	5830	5830	5830	5830	0
552	20250107	101600	21217660	5830	5830	5830	5830	0
553	20250107	101500	21217660	5830	5830	5830	5830	0
554	20250107	101400	21217660	5830	5830	5830	5830	0
555	20250107	101300	21217660	5830	5830	5830	5830	0
556	20250107	101200	21217660	5830	5830	5830	5830	0
557	20250107	101100	21217660	5830	5830	5830	5830	1
558	20250107	101000	21211830	5800	5800	5800	5800	118
559	20250107	100900	20527430	5800	5800	5800	5800	0
560	20250107	100800	20527430	5800	5800	5800	5800	0
561	20250107	100700	20527430	5800	5800	5800	5800	0
562	20250107	100600	20527430	5800	5800	5800	5800	0
563	20250107	100500	20527430	5800	5800	5800	5800	2
564	20250107	100400	20515830	5840	5840	5840	5840	1
565	20250107	100300	20509990	5810	5810	5810	5810	0
566	20250107	100200	20509990	5810	5810	5810	5810	0
567	20250107	100100	20509990	5810	5810	5810	5810	0
568	20250107	100000	20509990	5810	5840	5840	5810	22
569	20250107	095900	20381570	5840	5840	5840	5840	0
570	20250107	095800	20381570	5840	5840	5840	5840	0
571	20250107	095700	20381570	5840	5840	5840	5840	0
572	20250107	095600	20381570	5840	5840	5840	5840	0
573	20250107	095500	20381570	5840	5840	5840	5840	0
574	20250107	095400	20381570	5840	5840	5840	5840	0
575	20250107	095300	20381570	5840	5840	5840	5840	0
576	20250107	095200	20381570	5840	5840	5840	5840	0
577	20250107	095100	20381570	5840	5840	5840	5840	1
578	20250107	095000	20375730	5790	5820	5820	5790	327
579	20250107	094900	18476290	5850	5850	5850	5850	0
580	20250107	094800	18476290	5850	5830	5850	5830	360
581	20250107	094700	16373120	5840	5840	5840	5840	100
582	20250107	094600	15789120	5840	5840	5840	5840	0
583	20250107	094500	15789120	5840	5840	5840	5840	0
584	20250107	094400	15789120	5840	5840	5840	5840	2
585	20250107	094300	15777440	5820	5820	5820	5820	5
586	20250107	094200	15748340	5840	5830	5850	5830	30
587	20250107	094100	15573410	5820	5820	5820	5820	15
588	20250107	094000	15486110	5830	5830	5830	5830	0
589	20250107	093900	15486110	5830	5830	5830	5830	0
590	20250107	093800	15486110	5830	5830	5830	5830	0
591	20250107	093700	15486110	5830	5830	5830	5830	0
592	20250107	093600	15486110	5830	5820	5830	5820	10
593	20250107	093500	15427900	5830	5820	5830	5820	258
594	20250107	093400	13926330	5830	5840	5850	5830	3
595	20250107	093300	13908810	5860	5850	5860	5850	2
596	20250107	093200	13897100	5820	5820	5820	5820	1
597	20250107	093100	13891280	5860	5850	5860	5850	2
598	20250107	093000	13879570	5820	5860	5860	5820	271
599	20250107	092900	12301550	5860	5860	5860	5860	1
600	20250107	092800	12295690	5860	5860	5860	5860	0
601	20250107	092700	12295690	5860	5860	5860	5860	0
602	20250107	092600	12295690	5860	5860	5860	5860	1
603	20250107	092500	12289830	5860	5860	5860	5860	1
604	20250107	092400	12283970	5820	5820	5820	5820	10
605	20250107	092300	12225770	5860	5860	5860	5860	0
606	20250107	092200	12225770	5860	5860	5860	5860	0
607	20250107	092100	12225770	5860	5860	5860	5860	0
608	20250107	092000	12225770	5860	5860	5860	5860	66
609	20250107	091900	11839010	5860	5860	5860	5860	1
610	20250107	091800	11833150	5860	5860	5860	5860	1
611	20250107	091700	11827290	5850	5850	5850	5850	0
612	20250107	091600	11827290	5850	5850	5850	5850	0
613	20250107	091500	11827290	5850	5850	5850	5850	140
614	20250107	091400	11008290	5850	5850	5850	5850	62
615	20250107	091300	10645590	5850	5850	5850	5850	0
616	20250107	091200	10645590	5850	5830	5850	5800	133
617	20250107	091100	9869140	5820	5820	5820	5820	1
618	20250107	091000	9863320	5820	5820	5820	5820	1
619	20250107	090900	9857500	5780	5780	5780	5770	1102
620	20250107	090800	3487960	5820	5820	5820	5820	0
621	20250107	090700	3487960	5820	5820	5820	5820	0
622	20250107	090600	3487960	5820	5820	5820	5820	2
623	20250107	090500	3476320	5820	5820	5820	5820	0
624	20250107	090400	3476320	5820	5780	5820	5780	13
625	20250107	090300	3400820	5780	5810	5810	5780	382
626	20250107	090200	1186240	5820	5820	5820	5820	100
627	20250107	090100	604240	5810	5810	5810	5810	0
628	20250107	090000	604240	5810	5810	5810	5810	104