KissMeData/042520/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	192400	67943520	9060	9060	9060	9060	227
3	20250102	192300	67943520	9060	9060	9060	9060	0
4	20250102	192200	67943520	9060	9060	9060	9060	0
5	20250102	192100	67943520	9060	9060	9060	9060	0
6	20250102	192000	67943520	9060	9060	9060	9060	0
7	20250102	191900	67943520	9060	9060	9060	9060	0
8	20250102	191800	67943520	9060	9060	9060	9060	0
9	20250102	191700	67943520	9060	9060	9060	9060	0
10	20250102	191600	67943520	9060	9060	9060	9060	0
11	20250102	191500	67943520	9060	9060	9060	9060	0
12	20250102	191400	67943520	9060	9060	9060	9060	0
13	20250102	191300	67943520	9060	9060	9060	9060	0
14	20250102	191200	67943520	9060	9060	9060	9060	0
15	20250102	191100	67943520	9060	9060	9060	9060	0
16	20250102	191000	67943520	9060	9060	9060	9060	0
17	20250102	190900	67943520	9060	9060	9060	9060	0
18	20250102	190800	67943520	9060	9060	9060	9060	0
19	20250102	190700	67943520	9060	9060	9060	9060	0
20	20250102	190600	67943520	9060	9060	9060	9060	0
21	20250102	190500	67943520	9060	9060	9060	9060	0
22	20250102	190400	67943520	9060	9060	9060	9060	0
23	20250102	190300	67943520	9060	9060	9060	9060	0
24	20250102	190200	67943520	9060	9060	9060	9060	0
25	20250102	190100	67943520	9060	9060	9060	9060	0
26	20250102	190000	67943520	9060	9060	9060	9060	0
27	20250102	185900	67943520	9060	9060	9060	9060	0
28	20250102	185800	67943520	9060	9060	9060	9060	0
29	20250102	185700	67943520	9060	9060	9060	9060	0
30	20250102	185600	67943520	9060	9060	9060	9060	0
31	20250102	185500	67943520	9060	9060	9060	9060	0
32	20250102	185400	67943520	9060	9060	9060	9060	227
33	20250102	185300	67943520	9060	9060	9060	9060	0
34	20250102	185200	67943520	9060	9060	9060	9060	0
35	20250102	185100	67943520	9060	9060	9060	9060	0
36	20250102	185000	67943520	9060	9060	9060	9060	0
37	20250102	184900	67943520	9060	9060	9060	9060	0
38	20250102	184800	67943520	9060	9060	9060	9060	0
39	20250102	184700	67943520	9060	9060	9060	9060	0
40	20250102	184600	67943520	9060	9060	9060	9060	0
41	20250102	184500	67943520	9060	9060	9060	9060	0
42	20250102	184400	67943520	9060	9060	9060	9060	0
43	20250102	184300	67943520	9060	9060	9060	9060	0
44	20250102	184200	67943520	9060	9060	9060	9060	0
45	20250102	184100	67943520	9060	9060	9060	9060	0
46	20250102	184000	67943520	9060	9060	9060	9060	0
47	20250102	183900	67943520	9060	9060	9060	9060	0
48	20250102	183800	67943520	9060	9060	9060	9060	0
49	20250102	183700	67943520	9060	9060	9060	9060	0
50	20250102	183600	67943520	9060	9060	9060	9060	0
51	20250102	183500	67943520	9060	9060	9060	9060	0
52	20250102	183400	67943520	9060	9060	9060	9060	0
53	20250102	183300	67943520	9060	9060	9060	9060	0
54	20250102	183200	67943520	9060	9060	9060	9060	0
55	20250102	183100	67943520	9060	9060	9060	9060	0
56	20250102	183000	67943520	9060	9060	9060	9060	0
57	20250102	182900	67943520	9060	9060	9060	9060	0
58	20250102	182800	67943520	9060	9060	9060	9060	0
59	20250102	182700	67943520	9060	9060	9060	9060	0
60	20250102	182600	67943520	9060	9060	9060	9060	0
61	20250102	182500	67943520	9060	9060	9060	9060	0
62	20250102	182400	67943520	9060	9060	9060	9060	227
63	20250102	182300	67943520	9060	9060	9060	9060	0
64	20250102	182200	67943520	9060	9060	9060	9060	0
65	20250102	182100	67943520	9060	9060	9060	9060	0
66	20250102	182000	67943520	9060	9060	9060	9060	0
67	20250102	181900	67943520	9060	9060	9060	9060	0
68	20250102	181800	67943520	9060	9060	9060	9060	0
69	20250102	181700	67943520	9060	9060	9060	9060	0
70	20250102	181600	67943520	9060	9060	9060	9060	0
71	20250102	181500	67943520	9060	9060	9060	9060	0
72	20250102	181400	67943520	9060	9060	9060	9060	0
73	20250102	181300	67943520	9060	9060	9060	9060	0
74	20250102	181200	67943520	9060	9060	9060	9060	0
75	20250102	181100	67943520	9060	9060	9060	9060	0
76	20250102	181000	67943520	9060	9060	9060	9060	0
77	20250102	180900	67943520	9060	9060	9060	9060	0
78	20250102	180800	67943520	9060	9060	9060	9060	0
79	20250102	180700	67943520	9060	9060	9060	9060	0
80	20250102	180600	67943520	9060	9060	9060	9060	0
81	20250102	180500	67943520	9060	9060	9060	9060	0
82	20250102	180400	67943520	9060	9060	9060	9060	0
83	20250102	180300	67943520	9060	9060	9060	9060	0
84	20250102	180200	67943520	9060	9060	9060	9060	0
85	20250102	180100	67943520	9060	9060	9060	9060	0
86	20250102	180000	67943520	9060	9060	9060	9060	0
87	20250102	175900	67943520	9060	9060	9060	9060	0
88	20250102	175800	67943520	9060	9060	9060	9060	0
89	20250102	175700	67943520	9060	9060	9060	9060	0
90	20250102	175600	67943520	9060	9060	9060	9060	0
91	20250102	175500	67943520	9060	9060	9060	9060	0
92	20250102	175400	67943520	9060	9060	9060	9060	227
93	20250102	175300	67943520	9060	9060	9060	9060	0
94	20250102	175200	67943520	9060	9060	9060	9060	0
95	20250102	175100	67943520	9060	9060	9060	9060	0
96	20250102	175000	67943520	9060	9060	9060	9060	0
97	20250102	174900	67943520	9060	9060	9060	9060	0
98	20250102	174800	67943520	9060	9060	9060	9060	0
99	20250102	174700	67943520	9060	9060	9060	9060	0
100	20250102	174600	67943520	9060	9060	9060	9060	0
101	20250102	174500	67943520	9060	9060	9060	9060	0
102	20250102	174400	67943520	9060	9060	9060	9060	0
103	20250102	174300	67943520	9060	9060	9060	9060	0
104	20250102	174200	67943520	9060	9060	9060	9060	0
105	20250102	174100	67943520	9060	9060	9060	9060	0
106	20250102	174000	67943520	9060	9060	9060	9060	0
107	20250102	173900	67943520	9060	9060	9060	9060	0
108	20250102	173800	67943520	9060	9060	9060	9060	0
109	20250102	173700	67943520	9060	9060	9060	9060	0
110	20250102	173600	67943520	9060	9060	9060	9060	0
111	20250102	173500	67943520	9060	9060	9060	9060	0
112	20250102	173400	67943520	9060	9060	9060	9060	0
113	20250102	173300	67943520	9060	9060	9060	9060	0
114	20250102	173200	67943520	9060	9060	9060	9060	0
115	20250102	173100	67943520	9060	9060	9060	9060	0
116	20250102	173000	67943520	9060	9060	9060	9060	0
117	20250102	172900	67943520	9060	9060	9060	9060	0
118	20250102	172800	67943520	9060	9060	9060	9060	0
119	20250102	172700	67943520	9060	9060	9060	9060	0
120	20250102	172600	67943520	9060	9060	9060	9060	0
121	20250102	172500	67943520	9060	9060	9060	9060	0
122	20250102	172400	67943520	9060	9060	9060	9060	227
123	20250102	172300	67943520	9060	9060	9060	9060	0
124	20250102	172200	67943520	9060	9060	9060	9060	0
125	20250102	172100	67943520	9060	9060	9060	9060	0
126	20250102	172000	67943520	9060	9060	9060	9060	0
127	20250102	171900	67943520	9060	9060	9060	9060	0
128	20250102	171800	67943520	9060	9060	9060	9060	0
129	20250102	171700	67943520	9060	9060	9060	9060	0
130	20250102	171600	67943520	9060	9060	9060	9060	0
131	20250102	171500	67943520	9060	9060	9060	9060	0
132	20250102	171400	67943520	9060	9060	9060	9060	0
133	20250102	171300	67943520	9060	9060	9060	9060	0
134	20250102	171200	67943520	9060	9060	9060	9060	0
135	20250102	171100	67943520	9060	9060	9060	9060	0
136	20250102	171000	67943520	9060	9060	9060	9060	0
137	20250102	170900	67943520	9060	9060	9060	9060	0
138	20250102	170800	67943520	9060	9060	9060	9060	0
139	20250102	170700	67943520	9060	9060	9060	9060	0
140	20250102	170600	67943520	9060	9060	9060	9060	0
141	20250102	170500	67943520	9060	9060	9060	9060	0
142	20250102	170400	67943520	9060	9060	9060	9060	0
143	20250102	170300	67943520	9060	9060	9060	9060	0
144	20250102	170200	67943520	9060	9060	9060	9060	0
145	20250102	170100	67943520	9060	9060	9060	9060	0
146	20250102	170000	67943520	9060	9060	9060	9060	0
147	20250102	165900	67943520	9060	9060	9060	9060	0
148	20250102	165800	67943520	9060	9060	9060	9060	0
149	20250102	165700	67943520	9060	9060	9060	9060	0
150	20250102	165600	67943520	9060	9060	9060	9060	0
151	20250102	165500	67943520	9060	9060	9060	9060	0
152	20250102	165400	67943520	9060	9060	9060	9060	227
153	20250102	165300	67943520	9060	9060	9060	9060	0
154	20250102	165200	67943520	9060	9060	9060	9060	0
155	20250102	165100	67943520	9060	9060	9060	9060	0
156	20250102	165000	67943520	9060	9060	9060	9060	0
157	20250102	164900	67943520	9060	9060	9060	9060	0
158	20250102	164800	67943520	9060	9060	9060	9060	0
159	20250102	164700	67943520	9060	9060	9060	9060	0
160	20250102	164600	67943520	9060	9060	9060	9060	0
161	20250102	164500	67943520	9060	9060	9060	9060	0
162	20250102	164400	67943520	9060	9060	9060	9060	0
163	20250102	164300	67943520	9060	9060	9060	9060	0
164	20250102	164200	67943520	9060	9060	9060	9060	0
165	20250102	164100	67943520	9060	9060	9060	9060	0
166	20250102	164000	67943520	9060	9060	9060	9060	0
167	20250102	163900	67943520	9060	9060	9060	9060	0
168	20250102	163800	67943520	9060	9060	9060	9060	0
169	20250102	163700	67943520	9060	9060	9060	9060	0
170	20250102	163600	67943520	9060	9060	9060	9060	0
171	20250102	163500	67943520	9060	9060	9060	9060	0
172	20250102	163400	67943520	9060	9060	9060	9060	0
173	20250102	163300	67943520	9060	9060	9060	9060	0
174	20250102	163200	67943520	9060	9060	9060	9060	0
175	20250102	163100	67943520	9060	9060	9060	9060	0
176	20250102	163000	67943520	9060	9060	9060	9060	0
177	20250102	162900	67943520	9060	9060	9060	9060	0
178	20250102	162800	67943520	9060	9060	9060	9060	0
179	20250102	162700	67943520	9060	9060	9060	9060	0
180	20250102	162600	67943520	9060	9060	9060	9060	0
181	20250102	162500	67943520	9060	9060	9060	9060	0
182	20250102	162400	67943520	9060	9060	9060	9060	227
183	20250102	162300	67943520	9060	9060	9060	9060	0
184	20250102	162200	67943520	9060	9060	9060	9060	0
185	20250102	162100	67943520	9060	9060	9060	9060	0
186	20250102	162000	67943520	9060	9060	9060	9060	0
187	20250102	161900	67943520	9060	9060	9060	9060	0
188	20250102	161800	67943520	9060	9060	9060	9060	0
189	20250102	161700	67943520	9060	9060	9060	9060	0
190	20250102	161600	67943520	9060	9060	9060	9060	0
191	20250102	161500	67943520	9060	9060	9060	9060	0
192	20250102	161400	67943520	9060	9060	9060	9060	0
193	20250102	161300	67943520	9060	9060	9060	9060	0
194	20250102	161200	67943520	9060	9060	9060	9060	0
195	20250102	161100	67943520	9060	9060	9060	9060	0
196	20250102	161000	67943520	9060	9060	9060	9060	0
197	20250102	160900	67943520	9060	9060	9060	9060	0
198	20250102	160800	67943520	9060	9060	9060	9060	0
199	20250102	160700	67943520	9060	9060	9060	9060	0
200	20250102	160600	67943520	9060	9060	9060	9060	0
201	20250102	160500	67943520	9060	9060	9060	9060	0
202	20250102	160400	67943520	9060	9060	9060	9060	0
203	20250102	160300	67943520	9060	9060	9060	9060	0
204	20250102	160200	67943520	9060	9060	9060	9060	0
205	20250102	160100	67943520	9060	9060	9060	9060	0
206	20250102	160000	67943520	9060	9060	9060	9060	0
207	20250102	155900	67943520	9060	9060	9060	9060	0
208	20250102	155800	67943520	9060	9060	9060	9060	0
209	20250102	155700	67943520	9060	9060	9060	9060	0
210	20250102	155600	67943520	9060	9060	9060	9060	0
211	20250102	155500	67943520	9060	9060	9060	9060	0
212	20250102	155400	67943520	9060	9060	9060	9060	227
213	20250102	155300	67943520	9060	9060	9060	9060	0
214	20250102	155200	67943520	9060	9060	9060	9060	0
215	20250102	155100	67943520	9060	9060	9060	9060	0
216	20250102	155000	67943520	9060	9060	9060	9060	0
217	20250102	154900	67943520	9060	9060	9060	9060	0
218	20250102	154800	67943520	9060	9060	9060	9060	0
219	20250102	154700	67943520	9060	9060	9060	9060	0
220	20250102	154600	67943520	9060	9060	9060	9060	0
221	20250102	154500	67943520	9060	9060	9060	9060	0
222	20250102	154400	67943520	9060	9060	9060	9060	0
223	20250102	154300	67943520	9060	9060	9060	9060	0
224	20250102	154200	67943520	9060	9060	9060	9060	0
225	20250102	154100	67943520	9060	9060	9060	9060	0
226	20250102	154000	67943520	9060	9060	9060	9060	0
227	20250102	153900	67943520	9060	9060	9060	9060	0
228	20250102	153800	67943520	9060	9060	9060	9060	0
229	20250102	153700	67943520	9060	9060	9060	9060	0
230	20250102	153600	67943520	9060	9060	9060	9060	0
231	20250102	153500	67943520	9060	9060	9060	9060	0
232	20250102	153400	67943520	9060	9060	9060	9060	0
233	20250102	153300	67943520	9060	9060	9060	9060	0
234	20250102	153200	67943520	9060	9060	9060	9060	0
235	20250102	153100	67943520	9060	9060	9060	9060	0
236	20250102	153000	67943520	9060	9060	9060	9060	227
237	20250102	152900	65886900	9060	9060	9060	9060	0
238	20250102	152800	65886900	9060	9060	9060	9060	0
239	20250102	152700	65886900	9060	9060	9060	9060	0
240	20250102	152600	65886900	9060	9060	9060	9060	0
241	20250102	152500	65886900	9060	9060	9060	9060	0
242	20250102	152400	65886900	9060	9060	9060	9060	0
243	20250102	152300	65886900	9060	9060	9060	9060	0
244	20250102	152200	65886900	9060	9060	9060	9060	0
245	20250102	152100	65886900	9060	9060	9060	9060	0
246	20250102	152000	65886900	9060	9060	9060	9060	0
247	20250102	151900	65886900	9060	8960	9060	8960	180
248	20250102	151800	64267830	8960	8960	8960	8960	0
249	20250102	151700	64267830	8960	8960	8960	8960	0
250	20250102	151600	64267830	8960	8960	8960	8960	0
251	20250102	151500	64267830	8960	8960	8960	8960	0
252	20250102	151400	64267830	8960	8960	8960	8950	15
253	20250102	151300	64133540	8960	8960	8960	8960	0
254	20250102	151200	64133540	8960	8960	8960	8960	0
255	20250102	151100	64133540	8960	8960	8960	8960	0
256	20250102	151000	64133540	8960	8960	8960	8960	0
257	20250102	150900	64133540	8960	8960	8960	8960	0
258	20250102	150800	64133540	8960	8960	8960	8960	0
259	20250102	150700	64133540	8960	8960	8960	8960	1
260	20250102	150600	64124580	8990	8990	8990	8990	0
261	20250102	150500	64124580	8990	8990	8990	8990	0
262	20250102	150400	64124580	8990	8990	8990	8990	1
263	20250102	150300	64115590	8980	8980	8980	8970	63
264	20250102	150200	63549900	8900	8900	8900	8900	56
265	20250102	150100	63051500	8830	8830	8830	8830	0
266	20250102	150000	63051500	8830	8810	8830	8810	882
267	20250102	145900	55264020	8820	8820	8820	8820	0
268	20250102	145800	55264020	8820	8810	8820	8810	212
269	20250102	145700	53395670	8800	8800	8800	8800	2
270	20250102	145600	53378070	8810	8810	8810	8810	0
271	20250102	145500	53378070	8810	8810	8810	8810	0
272	20250102	145400	53378070	8810	8810	8810	8810	2
273	20250102	145300	53360450	8810	8810	8810	8810	2
274	20250102	145200	53342830	8810	8810	8810	8810	0
275	20250102	145100	53342830	8810	8810	8810	8810	0
276	20250102	145000	53342830	8810	8810	8810	8800	3
277	20250102	144900	53316410	8820	8820	8820	8810	3
278	20250102	144800	53289960	8810	8820	8820	8810	16
279	20250102	144700	53148950	8820	8820	8820	8820	0
280	20250102	144600	53148950	8820	8810	8820	8810	6
281	20250102	144500	53096070	8820	8820	8820	8820	0
282	20250102	144400	53096070	8820	8820	8820	8820	0
283	20250102	144300	53096070	8820	8820	8820	8820	0
284	20250102	144200	53096070	8820	8820	8820	8820	600
285	20250102	144100	47804070	8820	8820	8820	8820	0
286	20250102	144000	47804070	8820	8820	8820	8820	0
287	20250102	143900	47804070	8820	8820	8820	8820	0
288	20250102	143800	47804070	8820	8760	8820	8760	200
289	20250102	143700	46048330	8760	8760	8760	8760	80
290	20250102	143600	45347530	8760	8760	8760	8760	0
291	20250102	143500	45347530	8760	8760	8760	8760	0
292	20250102	143400	45347530	8760	8730	8760	8730	58
293	20250102	143300	44841130	8720	8720	8720	8720	57
294	20250102	143200	44344090	8750	8750	8750	8750	0
295	20250102	143100	44344090	8750	8750	8750	8750	0
296	20250102	143000	44344090	8750	8750	8750	8750	0
297	20250102	142900	44344090	8750	8750	8750	8750	0
298	20250102	142800	44344090	8750	8750	8750	8750	0
299	20250102	142700	44344090	8750	8750	8750	8750	0
300	20250102	142600	44344090	8750	8750	8750	8750	0
301	20250102	142500	44344090	8750	8750	8750	8750	0
302	20250102	142400	44344090	8750	8750	8750	8750	0
303	20250102	142300	44344090	8750	8750	8750	8750	0
304	20250102	142200	44344090	8750	8750	8750	8750	1
305	20250102	142100	44335340	8610	8660	8660	8610	289
306	20250102	142000	41838400	8760	8760	8760	8760	0
307	20250102	141900	41838400	8760	8760	8760	8760	0
308	20250102	141800	41838400	8760	8760	8760	8760	0
309	20250102	141700	41838400	8760	8760	8760	8760	2
310	20250102	141600	41820880	8660	8660	8660	8660	9
311	20250102	141500	41742940	8770	8770	8770	8770	0
312	20250102	141400	41742940	8770	8770	8770	8770	0
313	20250102	141300	41742940	8770	8770	8770	8770	0
314	20250102	141200	41742940	8770	8770	8770	8770	0
315	20250102	141100	41742940	8770	8770	8770	8770	0
316	20250102	141000	41742940	8770	8750	8770	8650	279
317	20250102	140900	39320000	8770	8770	8770	8770	0
318	20250102	140800	39320000	8770	8770	8770	8770	0
319	20250102	140700	39320000	8770	8770	8770	8770	11
320	20250102	140600	39223530	8770	8770	8770	8770	0
321	20250102	140500	39223530	8770	8770	8770	8770	0
322	20250102	140400	39223530	8770	8760	8770	8760	2
323	20250102	140300	39206000	8750	8770	8770	8750	136
324	20250102	140200	38014590	8760	8760	8760	8760	0
325	20250102	140100	38014590	8760	8760	8760	8760	0
326	20250102	140000	38014590	8760	8760	8760	8760	17
327	20250102	135900	37865670	8820	8820	8820	8820	0
328	20250102	135800	37865670	8820	8820	8820	8820	0
329	20250102	135700	37865670	8820	8820	8820	8820	0
330	20250102	135600	37865670	8820	8820	8820	8820	0
331	20250102	135500	37865670	8820	8820	8820	8820	0
332	20250102	135400	37865670	8820	8820	8820	8820	0
333	20250102	135300	37865670	8820	8820	8820	8820	1
334	20250102	135200	37856850	8760	8780	8780	8760	40
335	20250102	135100	37506190	8820	8820	8820	8820	627
336	20250102	135000	31976050	8820	8820	8820	8820	0
337	20250102	134900	31976050	8820	8820	8820	8820	0
338	20250102	134800	31976050	8820	8820	8820	8820	0
339	20250102	134700	31976050	8820	8820	8820	8820	0
340	20250102	134600	31976050	8820	8820	8820	8820	20
341	20250102	134500	31799650	8820	8820	8820	8820	0
342	20250102	134400	31799650	8820	8820	8820	8820	0
343	20250102	134300	31799650	8820	8820	8820	8820	0
344	20250102	134200	31799650	8820	8820	8820	8820	0
345	20250102	134100	31799650	8820	8810	8820	8810	11
346	20250102	134000	31702670	8780	8780	8780	8780	0
347	20250102	133900	31702670	8780	8780	8780	8780	0
348	20250102	133800	31702670	8780	8780	8780	8780	0
349	20250102	133700	31702670	8780	8810	8810	8780	516
350	20250102	133600	27162050	8830	8830	8830	8830	0
351	20250102	133500	27162050	8830	8830	8830	8830	48
352	20250102	133400	26738210	8850	8850	8850	8850	0
353	20250102	133300	26738210	8850	8850	8850	8850	0
354	20250102	133200	26738210	8850	8850	8850	8850	0
355	20250102	133100	26738210	8850	8840	8850	8840	4
356	20250102	133000	26702840	8830	8830	8830	8830	0
357	20250102	132900	26702840	8830	8830	8830	8830	0
358	20250102	132800	26702840	8830	8830	8830	8830	0
359	20250102	132700	26702840	8830	8830	8830	8830	0
360	20250102	132600	26702840	8830	8830	8830	8810	27
361	20250102	132500	26464680	8870	8870	8870	8870	0
362	20250102	132400	26464680	8870	8870	8870	8870	0
363	20250102	132300	26464680	8870	8870	8870	8870	0
364	20250102	132200	26464680	8870	8870	8870	8870	1
365	20250102	132100	26455810	8880	8880	8880	8880	0
366	20250102	132000	26455810	8880	8880	8880	8880	0
367	20250102	131900	26455810	8880	8880	8880	8880	0
368	20250102	131800	26455810	8880	8880	8880	8880	0
369	20250102	131700	26455810	8880	8880	8880	8880	0
370	20250102	131600	26455810	8880	8880	8880	8880	20
371	20250102	131500	26278210	8880	8880	8880	8880	20
372	20250102	131400	26100610	8880	8880	8880	8880	0
373	20250102	131300	26100610	8880	8880	8880	8880	0
374	20250102	131200	26100610	8880	8880	8880	8880	0
375	20250102	131100	26100610	8880	8880	8880	8880	0
376	20250102	131000	26100610	8880	8880	8880	8880	20
377	20250102	130900	25923010	8880	8880	8880	8880	0
378	20250102	130800	25923010	8880	8880	8880	8880	0
379	20250102	130700	25923010	8880	8880	8880	8880	0
380	20250102	130600	25923010	8880	8880	8880	8880	0
381	20250102	130500	25923010	8880	8880	8880	8880	0
382	20250102	130400	25923010	8880	8880	8880	8880	0
383	20250102	130300	25923010	8880	8880	8880	8880	1
384	20250102	130200	25914130	8870	8870	8870	8870	1
385	20250102	130100	25905260	8880	8880	8880	8880	0
386	20250102	130000	25905260	8880	8880	8880	8880	50
387	20250102	125900	25461260	8880	8830	8880	8830	21
388	20250102	125800	25275730	8830	8830	8830	8830	91
389	20250102	125700	24472200	8830	8830	8830	8830	113
390	20250102	125600	23474410	8830	8830	8830	8830	0
391	20250102	125500	23474410	8830	8830	8830	8830	0
392	20250102	125400	23474410	8830	8830	8830	8830	0
393	20250102	125300	23474410	8830	8830	8830	8830	0
394	20250102	125200	23474410	8830	8830	8830	8830	20
395	20250102	125100	23297810	8830	8830	8830	8830	10
396	20250102	125000	23209510	8830	8830	8830	8830	119
397	20250102	124900	22158740	8860	8860	8860	8860	0
398	20250102	124800	22158740	8860	8860	8860	8860	0
399	20250102	124700	22158740	8860	8860	8860	8860	0
400	20250102	124600	22158740	8860	8860	8860	8860	0
401	20250102	124500	22158740	8860	8860	8860	8860	0
402	20250102	124400	22158740	8860	8830	8860	8830	23
403	20250102	124300	21955580	8870	8830	8880	8830	21
404	20250102	124200	21770040	8830	8830	8830	8830	0
405	20250102	124100	21770040	8830	8830	8830	8830	1
406	20250102	124000	21761210	8700	8700	8700	8700	0
407	20250102	123900	21761210	8700	8700	8700	8700	0
408	20250102	123800	21761210	8700	8700	8700	8700	0
409	20250102	123700	21761210	8700	8700	8700	8700	0
410	20250102	123600	21761210	8700	8700	8700	8700	10
411	20250102	123500	21674210	8700	8700	8700	8700	30
412	20250102	123400	21413210	8810	8810	8810	8810	15
413	20250102	123300	21281060	8830	8830	8830	8830	10
414	20250102	123200	21192760	8830	8720	8830	8720	34
415	20250102	123100	20896170	8770	8770	8770	8770	0
416	20250102	123000	20896170	8770	8770	8770	8770	0
417	20250102	122900	20896170	8770	8770	8770	8770	0
418	20250102	122800	20896170	8770	8770	8770	8770	4
419	20250102	122700	20861090	8700	8700	8700	8700	0
420	20250102	122600	20861090	8700	8760	8760	8700	724
421	20250102	122500	14548950	8770	8770	8770	8770	0
422	20250102	122400	14548950	8770	8770	8770	8770	0
423	20250102	122300	14548950	8770	8770	8770	8770	0
424	20250102	122200	14548950	8770	8770	8770	8770	0
425	20250102	122100	14548950	8770	8770	8770	8770	17
426	20250102	122000	14399860	8780	8790	8790	8780	13
427	20250102	121900	14285700	8800	8800	8800	8800	46
428	20250102	121800	13880900	8840	8840	8840	8840	0
429	20250102	121700	13880900	8840	8840	8840	8840	0
430	20250102	121600	13880900	8840	8840	8840	8840	0
431	20250102	121500	13880900	8840	8840	8840	8840	0
432	20250102	121400	13880900	8840	8830	8840	8830	4
433	20250102	121300	13845570	8830	8830	8830	8830	1
434	20250102	121200	13836740	8830	8820	8830	8800	165
435	20250102	121100	12384120	8850	8850	8850	8850	0
436	20250102	121000	12384120	8850	8850	8850	8850	0
437	20250102	120900	12384120	8850	8850	8850	8850	0
438	20250102	120800	12384120	8850	8850	8850	8850	0
439	20250102	120700	12384120	8850	8850	8850	8850	0
440	20250102	120600	12384120	8850	8850	8850	8850	0
441	20250102	120500	12384120	8850	8850	8850	8850	0
442	20250102	120400	12384120	8850	8850	8850	8850	0
443	20250102	120300	12384120	8850	8850	8850	8850	0
444	20250102	120200	12384120	8850	8850	8850	8850	4
445	20250102	120100	12348720	8850	8850	8850	8850	2
446	20250102	120000	12331020	8850	8850	8850	8850	2
447	20250102	115900	12313320	8880	8880	8880	8880	0
448	20250102	115800	12313320	8880	8880	8880	8880	0
449	20250102	115700	12313320	8880	8880	8880	8880	0
450	20250102	115600	12313320	8880	8880	8880	8880	0
451	20250102	115500	12313320	8880	8880	8880	8880	0
452	20250102	115400	12313320	8880	8880	8880	8880	0
453	20250102	115300	12313320	8880	8880	8880	8880	0
454	20250102	115200	12313320	8880	8880	8880	8880	2
455	20250102	115100	12295560	8880	8880	8880	8880	0
456	20250102	115000	12295560	8880	8880	8880	8880	0
457	20250102	114900	12295560	8880	8880	8880	8880	0
458	20250102	114800	12295560	8880	8880	8880	8880	0
459	20250102	114700	12295560	8880	8880	8880	8880	0
460	20250102	114600	12295560	8880	8880	8880	8880	0
461	20250102	114500	12295560	8880	8880	8880	8880	0
462	20250102	114400	12295560	8880	8880	8880	8880	0
463	20250102	114300	12295560	8880	8880	8880	8880	0
464	20250102	114200	12295560	8880	8880	8880	8880	0
465	20250102	114100	12295560	8880	8880	8880	8880	0
466	20250102	114000	12295560	8880	8880	8880	8880	0
467	20250102	113900	12295560	8880	8880	8880	8880	1
468	20250102	113800	12286680	8880	8880	8880	8880	0
469	20250102	113700	12286680	8880	8880	8880	8880	0
470	20250102	113600	12286680	8880	8880	8880	8880	0
471	20250102	113500	12286680	8880	8880	8880	8880	0
472	20250102	113400	12286680	8880	8880	8880	8880	1
473	20250102	113300	12277800	8780	8780	8780	8780	0
474	20250102	113200	12277800	8780	8780	8780	8780	4
475	20250102	113100	12242680	8780	8780	8780	8780	1
476	20250102	113000	12233900	8880	8880	8880	8880	0
477	20250102	112900	12233900	8880	8860	8880	8860	51
478	20250102	112800	11782020	8860	8860	8860	8860	0
479	20250102	112700	11782020	8860	8790	8860	8760	51
480	20250102	112600	11332100	8800	8800	8800	8800	0
481	20250102	112500	11332100	8800	8820	8820	8800	51
482	20250102	112400	10883060	8820	8840	8840	8820	94
483	20250102	112300	10053850	8840	8840	8840	8840	2
484	20250102	112200	10036170	8850	8850	8850	8850	4
485	20250102	112100	10000770	8860	8860	8860	8860	5
486	20250102	112000	9956470	8860	8860	8860	8860	0
487	20250102	111900	9956470	8860	8860	8860	8860	0
488	20250102	111800	9956470	8860	8860	8860	8860	0
489	20250102	111700	9956470	8860	8860	8890	8860	4
490	20250102	111600	9921000	8950	8950	8950	8950	0
491	20250102	111500	9921000	8950	8950	8950	8950	0
492	20250102	111400	9921000	8950	8950	8950	8950	0
493	20250102	111300	9921000	8950	8950	8950	8950	0
494	20250102	111200	9921000	8950	8950	8950	8950	0
495	20250102	111100	9921000	8950	8950	8950	8950	0
496	20250102	111000	9921000	8950	8950	8950	8950	0
497	20250102	110900	9921000	8950	8950	8950	8950	0
498	20250102	110800	9921000	8950	8950	8950	8950	0
499	20250102	110700	9921000	8950	8950	8950	8950	0
500	20250102	110600	9921000	8950	8950	8950	8950	0
501	20250102	110500	9921000	8950	8950	8950	8950	0
502	20250102	110400	9921000	8950	8950	8950	8950	0
503	20250102	110300	9921000	8950	8950	8950	8950	0
504	20250102	110200	9921000	8950	8950	8950	8950	0
505	20250102	110100	9921000	8950	8950	8950	8950	0
506	20250102	110000	9921000	8950	8870	8950	8870	136
507	20250102	105900	8714520	8870	8870	8870	8870	0
508	20250102	105800	8714520	8870	8870	8870	8870	158
509	20250102	105700	7313060	8870	8870	8870	8870	0
510	20250102	105600	7313060	8870	8850	8870	8820	502
511	20250102	105500	2883450	8870	8850	8870	8850	35
512	20250102	105400	2573180	8850	8850	8850	8850	0
513	20250102	105300	2573180	8850	8850	8850	8850	4
514	20250102	105200	2537780	8860	8870	8870	8860	14
515	20250102	105100	2413670	8870	8870	8870	8870	4
516	20250102	105000	2378190	8870	8870	8870	8870	3
517	20250102	104900	2351580	8860	8860	8870	8860	17
518	20250102	104800	2200880	8870	8870	8870	8870	5
519	20250102	104700	2156530	8880	8950	8950	8880	68
520	20250102	104600	1551610	9000	9000	9000	9000	0
521	20250102	104500	1551610	9000	9000	9000	9000	0
522	20250102	104400	1551610	9000	9000	9000	9000	1
523	20250102	104300	1542610	9040	9040	9040	9040	0
524	20250102	104200	1542610	9040	9040	9040	9040	0
525	20250102	104100	1542610	9040	9040	9040	9040	0
526	20250102	104000	1542610	9040	9040	9040	9040	0
527	20250102	103900	1542610	9040	9040	9040	9040	0
528	20250102	103800	1542610	9040	9040	9040	9040	47
529	20250102	103700	1117730	9040	9040	9040	9040	0
530	20250102	103600	1117730	9040	9040	9040	9040	1
531	20250102	103500	1108690	8950	8970	8970	8950	3
532	20250102	103400	1081800	9040	9040	9040	8990	8
533	20250102	103300	1009660	8990	8990	8990	8990	2
534	20250102	103200	991680	9000	9050	9050	9000	14
535	20250102	103100	865630	9000	9000	9000	9000	2
536	20250102	103000	847630	9050	9050	9050	9050	2
537	20250102	102900	829530	9050	9050	9050	9050	0
538	20250102	102800	829530	9050	9050	9050	9050	0
539	20250102	102700	829530	9050	9050	9050	9050	0
540	20250102	102600	829530	9050	9050	9050	9050	5
541	20250102	102500	784280	9070	9070	9070	9070	15
542	20250102	102400	648230	9070	9070	9070	9070	0
543	20250102	102300	648230	9070	9060	9070	9060	2
544	20250102	102200	630100	9070	9070	9070	9070	0
545	20250102	102100	630100	9070	9070	9070	9070	0
546	20250102	102000	630100	9070	9070	9070	9070	0
547	20250102	101900	630100	9070	9070	9070	9070	0
548	20250102	101800	630100	9070	9070	9070	9070	0
549	20250102	101700	630100	9070	9070	9070	9070	0
550	20250102	101600	630100	9070	9070	9070	9070	0
551	20250102	101500	630100	9070	9060	9070	9060	2
552	20250102	101400	611970	9070	9070	9070	9070	0
553	20250102	101300	611970	9070	9110	9110	9070	11
554	20250102	101200	511840	9130	9130	9130	9130	1
555	20250102	101100	502710	8910	8910	8910	8910	1
556	20250102	101000	493800	9150	9150	9150	9150	0
557	20250102	100900	493800	9150	9150	9150	9150	0
558	20250102	100800	493800	9150	9150	9150	9150	0
559	20250102	100700	493800	9150	9000	9150	8900	12
560	20250102	100600	386490	9160	9160	9160	9160	0
561	20250102	100500	386490	9160	9160	9160	9160	2
562	20250102	100400	368170	9170	9170	9170	9170	0
563	20250102	100300	368170	9170	9170	9170	9170	0
564	20250102	100200	368170	9170	8980	9170	8830	36
565	20250102	100100	44100	8820	8820	8820	8820	0
566	20250102	100000	44100	8820	8820	8820	8820	5