KissMeData/079000/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194900	41060940	5260	5260	5260	5260	173
3	20250102	194800	41060940	5260	5260	5260	5260	0
4	20250102	194700	41060940	5260	5260	5260	5260	0
5	20250102	194600	41060940	5260	5260	5260	5260	0
6	20250102	194500	41060940	5260	5260	5260	5260	0
7	20250102	194400	41060940	5260	5260	5260	5260	0
8	20250102	194300	41060940	5260	5260	5260	5260	0
9	20250102	194200	41060940	5260	5260	5260	5260	0
10	20250102	194100	41060940	5260	5260	5260	5260	0
11	20250102	194000	41060940	5260	5260	5260	5260	0
12	20250102	193900	41060940	5260	5260	5260	5260	0
13	20250102	193800	41060940	5260	5260	5260	5260	0
14	20250102	193700	41060940	5260	5260	5260	5260	0
15	20250102	193600	41060940	5260	5260	5260	5260	0
16	20250102	193500	41060940	5260	5260	5260	5260	0
17	20250102	193400	41060940	5260	5260	5260	5260	0
18	20250102	193300	41060940	5260	5260	5260	5260	0
19	20250102	193200	41060940	5260	5260	5260	5260	0
20	20250102	193100	41060940	5260	5260	5260	5260	0
21	20250102	193000	41060940	5260	5260	5260	5260	0
22	20250102	192900	41060940	5260	5260	5260	5260	0
23	20250102	192800	41060940	5260	5260	5260	5260	0
24	20250102	192700	41060940	5260	5260	5260	5260	0
25	20250102	192600	41060940	5260	5260	5260	5260	0
26	20250102	192500	41060940	5260	5260	5260	5260	0
27	20250102	192400	41060940	5260	5260	5260	5260	0
28	20250102	192300	41060940	5260	5260	5260	5260	0
29	20250102	192200	41060940	5260	5260	5260	5260	0
30	20250102	192100	41060940	5260	5260	5260	5260	0
31	20250102	192000	41060940	5260	5260	5260	5260	0
32	20250102	191900	41060940	5260	5260	5260	5260	173
33	20250102	191800	41060940	5260	5260	5260	5260	0
34	20250102	191700	41060940	5260	5260	5260	5260	0
35	20250102	191600	41060940	5260	5260	5260	5260	0
36	20250102	191500	41060940	5260	5260	5260	5260	0
37	20250102	191400	41060940	5260	5260	5260	5260	0
38	20250102	191300	41060940	5260	5260	5260	5260	0
39	20250102	191200	41060940	5260	5260	5260	5260	0
40	20250102	191100	41060940	5260	5260	5260	5260	0
41	20250102	191000	41060940	5260	5260	5260	5260	0
42	20250102	190900	41060940	5260	5260	5260	5260	0
43	20250102	190800	41060940	5260	5260	5260	5260	0
44	20250102	190700	41060940	5260	5260	5260	5260	0
45	20250102	190600	41060940	5260	5260	5260	5260	0
46	20250102	190500	41060940	5260	5260	5260	5260	0
47	20250102	190400	41060940	5260	5260	5260	5260	0
48	20250102	190300	41060940	5260	5260	5260	5260	0
49	20250102	190200	41060940	5260	5260	5260	5260	0
50	20250102	190100	41060940	5260	5260	5260	5260	0
51	20250102	190000	41060940	5260	5260	5260	5260	0
52	20250102	185900	41060940	5260	5260	5260	5260	0
53	20250102	185800	41060940	5260	5260	5260	5260	0
54	20250102	185700	41060940	5260	5260	5260	5260	0
55	20250102	185600	41060940	5260	5260	5260	5260	0
56	20250102	185500	41060940	5260	5260	5260	5260	0
57	20250102	185400	41060940	5260	5260	5260	5260	0
58	20250102	185300	41060940	5260	5260	5260	5260	0
59	20250102	185200	41060940	5260	5260	5260	5260	0
60	20250102	185100	41060940	5260	5260	5260	5260	0
61	20250102	185000	41060940	5260	5260	5260	5260	0
62	20250102	184900	41060940	5260	5260	5260	5260	173
63	20250102	184800	41060940	5260	5260	5260	5260	0
64	20250102	184700	41060940	5260	5260	5260	5260	0
65	20250102	184600	41060940	5260	5260	5260	5260	0
66	20250102	184500	41060940	5260	5260	5260	5260	0
67	20250102	184400	41060940	5260	5260	5260	5260	0
68	20250102	184300	41060940	5260	5260	5260	5260	0
69	20250102	184200	41060940	5260	5260	5260	5260	0
70	20250102	184100	41060940	5260	5260	5260	5260	0
71	20250102	184000	41060940	5260	5260	5260	5260	0
72	20250102	183900	41060940	5260	5260	5260	5260	0
73	20250102	183800	41060940	5260	5260	5260	5260	0
74	20250102	183700	41060940	5260	5260	5260	5260	0
75	20250102	183600	41060940	5260	5260	5260	5260	0
76	20250102	183500	41060940	5260	5260	5260	5260	0
77	20250102	183400	41060940	5260	5260	5260	5260	0
78	20250102	183300	41060940	5260	5260	5260	5260	0
79	20250102	183200	41060940	5260	5260	5260	5260	0
80	20250102	183100	41060940	5260	5260	5260	5260	0
81	20250102	183000	41060940	5260	5260	5260	5260	0
82	20250102	182900	41060940	5260	5260	5260	5260	0
83	20250102	182800	41060940	5260	5260	5260	5260	0
84	20250102	182700	41060940	5260	5260	5260	5260	0
85	20250102	182600	41060940	5260	5260	5260	5260	0
86	20250102	182500	41060940	5260	5260	5260	5260	0
87	20250102	182400	41060940	5260	5260	5260	5260	0
88	20250102	182300	41060940	5260	5260	5260	5260	0
89	20250102	182200	41060940	5260	5260	5260	5260	0
90	20250102	182100	41060940	5260	5260	5260	5260	0
91	20250102	182000	41060940	5260	5260	5260	5260	0
92	20250102	181900	41060940	5260	5260	5260	5260	173
93	20250102	181800	41060940	5260	5260	5260	5260	0
94	20250102	181700	41060940	5260	5260	5260	5260	0
95	20250102	181600	41060940	5260	5260	5260	5260	0
96	20250102	181500	41060940	5260	5260	5260	5260	0
97	20250102	181400	41060940	5260	5260	5260	5260	0
98	20250102	181300	41060940	5260	5260	5260	5260	0
99	20250102	181200	41060940	5260	5260	5260	5260	0
100	20250102	181100	41060940	5260	5260	5260	5260	0
101	20250102	181000	41060940	5260	5260	5260	5260	0
102	20250102	180900	41060940	5260	5260	5260	5260	0
103	20250102	180800	41060940	5260	5260	5260	5260	0
104	20250102	180700	41060940	5260	5260	5260	5260	0
105	20250102	180600	41060940	5260	5260	5260	5260	0
106	20250102	180500	41060940	5260	5260	5260	5260	0
107	20250102	180400	41060940	5260	5260	5260	5260	0
108	20250102	180300	41060940	5260	5260	5260	5260	0
109	20250102	180200	41060940	5260	5260	5260	5260	0
110	20250102	180100	41060940	5260	5260	5260	5260	0
111	20250102	180000	41060940	5260	5260	5260	5260	0
112	20250102	175900	41060940	5260	5260	5260	5260	0
113	20250102	175800	41060940	5260	5260	5260	5260	0
114	20250102	175700	41060940	5260	5260	5260	5260	0
115	20250102	175600	41060940	5260	5260	5260	5260	0
116	20250102	175500	41060940	5260	5260	5260	5260	0
117	20250102	175400	41060940	5260	5260	5260	5260	0
118	20250102	175300	41060940	5260	5260	5260	5260	0
119	20250102	175200	41060940	5260	5260	5260	5260	0
120	20250102	175100	41060940	5260	5260	5260	5260	0
121	20250102	175000	41060940	5260	5260	5260	5260	0
122	20250102	174900	41060940	5260	5260	5260	5260	173
123	20250102	174800	41060940	5260	5260	5260	5260	0
124	20250102	174700	41060940	5260	5260	5260	5260	0
125	20250102	174600	41060940	5260	5260	5260	5260	0
126	20250102	174500	41060940	5260	5260	5260	5260	0
127	20250102	174400	41060940	5260	5260	5260	5260	0
128	20250102	174300	41060940	5260	5260	5260	5260	0
129	20250102	174200	41060940	5260	5260	5260	5260	0
130	20250102	174100	41060940	5260	5260	5260	5260	0
131	20250102	174000	41060940	5260	5260	5260	5260	0
132	20250102	173900	41060940	5260	5260	5260	5260	0
133	20250102	173800	41060940	5260	5260	5260	5260	0
134	20250102	173700	41060940	5260	5260	5260	5260	0
135	20250102	173600	41060940	5260	5260	5260	5260	0
136	20250102	173500	41060940	5260	5260	5260	5260	0
137	20250102	173400	41060940	5260	5260	5260	5260	0
138	20250102	173300	41060940	5260	5260	5260	5260	0
139	20250102	173200	41060940	5260	5260	5260	5260	0
140	20250102	173100	41060940	5260	5260	5260	5260	0
141	20250102	173000	41060940	5260	5260	5260	5260	0
142	20250102	172900	41060940	5260	5260	5260	5260	0
143	20250102	172800	41060940	5260	5260	5260	5260	0
144	20250102	172700	41060940	5260	5260	5260	5260	0
145	20250102	172600	41060940	5260	5260	5260	5260	0
146	20250102	172500	41060940	5260	5260	5260	5260	0
147	20250102	172400	41060940	5260	5260	5260	5260	0
148	20250102	172300	41060940	5260	5260	5260	5260	0
149	20250102	172200	41060940	5260	5260	5260	5260	0
150	20250102	172100	41060940	5260	5260	5260	5260	0
151	20250102	172000	41060940	5260	5260	5260	5260	0
152	20250102	171900	41060940	5260	5260	5260	5260	173
153	20250102	171800	41060940	5260	5260	5260	5260	0
154	20250102	171700	41060940	5260	5260	5260	5260	0
155	20250102	171600	41060940	5260	5260	5260	5260	0
156	20250102	171500	41060940	5260	5260	5260	5260	0
157	20250102	171400	41060940	5260	5260	5260	5260	0
158	20250102	171300	41060940	5260	5260	5260	5260	0
159	20250102	171200	41060940	5260	5260	5260	5260	0
160	20250102	171100	41060940	5260	5260	5260	5260	0
161	20250102	171000	41060940	5260	5260	5260	5260	0
162	20250102	170900	41060940	5260	5260	5260	5260	0
163	20250102	170800	41060940	5260	5260	5260	5260	0
164	20250102	170700	41060940	5260	5260	5260	5260	0
165	20250102	170600	41060940	5260	5260	5260	5260	0
166	20250102	170500	41060940	5260	5260	5260	5260	0
167	20250102	170400	41060940	5260	5260	5260	5260	0
168	20250102	170300	41060940	5260	5260	5260	5260	0
169	20250102	170200	41060940	5260	5260	5260	5260	0
170	20250102	170100	41060940	5260	5260	5260	5260	0
171	20250102	170000	41060940	5260	5260	5260	5260	0
172	20250102	165900	41060940	5260	5260	5260	5260	0
173	20250102	165800	41060940	5260	5260	5260	5260	0
174	20250102	165700	41060940	5260	5260	5260	5260	0
175	20250102	165600	41060940	5260	5260	5260	5260	0
176	20250102	165500	41060940	5260	5260	5260	5260	0
177	20250102	165400	41060940	5260	5260	5260	5260	0
178	20250102	165300	41060940	5260	5260	5260	5260	0
179	20250102	165200	41060940	5260	5260	5260	5260	0
180	20250102	165100	41060940	5260	5260	5260	5260	0
181	20250102	165000	41060940	5260	5260	5260	5260	0
182	20250102	164900	41060940	5260	5260	5260	5260	173
183	20250102	164800	41060940	5260	5260	5260	5260	0
184	20250102	164700	41060940	5260	5260	5260	5260	0
185	20250102	164600	41060940	5260	5260	5260	5260	0
186	20250102	164500	41060940	5260	5260	5260	5260	0
187	20250102	164400	41060940	5260	5260	5260	5260	0
188	20250102	164300	41060940	5260	5260	5260	5260	0
189	20250102	164200	41060940	5260	5260	5260	5260	0
190	20250102	164100	41060940	5260	5260	5260	5260	0
191	20250102	164000	41060940	5260	5260	5260	5260	0
192	20250102	163900	41060940	5260	5260	5260	5260	0
193	20250102	163800	41060940	5260	5260	5260	5260	0
194	20250102	163700	41060940	5260	5260	5260	5260	0
195	20250102	163600	41060940	5260	5260	5260	5260	0
196	20250102	163500	41060940	5260	5260	5260	5260	0
197	20250102	163400	41060940	5260	5260	5260	5260	0
198	20250102	163300	41060940	5260	5260	5260	5260	0
199	20250102	163200	41060940	5260	5260	5260	5260	0
200	20250102	163100	41060940	5260	5260	5260	5260	0
201	20250102	163000	41060940	5260	5260	5260	5260	0
202	20250102	162900	41060940	5260	5260	5260	5260	0
203	20250102	162800	41060940	5260	5260	5260	5260	0
204	20250102	162700	41060940	5260	5260	5260	5260	0
205	20250102	162600	41060940	5260	5260	5260	5260	0
206	20250102	162500	41060940	5260	5260	5260	5260	0
207	20250102	162400	41060940	5260	5260	5260	5260	0
208	20250102	162300	41060940	5260	5260	5260	5260	0
209	20250102	162200	41060940	5260	5260	5260	5260	0
210	20250102	162100	41060940	5260	5260	5260	5260	0
211	20250102	162000	41060940	5260	5260	5260	5260	0
212	20250102	161900	41060940	5260	5260	5260	5260	173
213	20250102	161800	41060940	5260	5260	5260	5260	0
214	20250102	161700	41060940	5260	5260	5260	5260	0
215	20250102	161600	41060940	5260	5260	5260	5260	0
216	20250102	161500	41060940	5260	5260	5260	5260	0
217	20250102	161400	41060940	5260	5260	5260	5260	0
218	20250102	161300	41060940	5260	5260	5260	5260	0
219	20250102	161200	41060940	5260	5260	5260	5260	0
220	20250102	161100	41060940	5260	5260	5260	5260	0
221	20250102	161000	41060940	5260	5260	5260	5260	0
222	20250102	160900	41060940	5260	5260	5260	5260	0
223	20250102	160800	41060940	5260	5260	5260	5260	0
224	20250102	160700	41060940	5260	5260	5260	5260	0
225	20250102	160600	41060940	5260	5260	5260	5260	0
226	20250102	160500	41060940	5260	5260	5260	5260	0
227	20250102	160400	41060940	5260	5260	5260	5260	0
228	20250102	160300	41060940	5260	5260	5260	5260	0
229	20250102	160200	41060940	5260	5260	5260	5260	0
230	20250102	160100	41060940	5260	5260	5260	5260	0
231	20250102	160000	41060940	5260	5260	5260	5260	0
232	20250102	155900	41060940	5260	5260	5260	5260	0
233	20250102	155800	41060940	5260	5260	5260	5260	0
234	20250102	155700	41060940	5260	5260	5260	5260	0
235	20250102	155600	41060940	5260	5260	5260	5260	0
236	20250102	155500	41060940	5260	5260	5260	5260	0
237	20250102	155400	41060940	5260	5260	5260	5260	0
238	20250102	155300	41060940	5260	5260	5260	5260	0
239	20250102	155200	41060940	5260	5260	5260	5260	0
240	20250102	155100	41060940	5260	5260	5260	5260	0
241	20250102	155000	41060940	5260	5260	5260	5260	0
242	20250102	154900	41060940	5260	5260	5260	5260	173
243	20250102	154800	41060940	5260	5260	5260	5260	0
244	20250102	154700	41060940	5260	5260	5260	5260	0
245	20250102	154600	41060940	5260	5260	5260	5260	0
246	20250102	154500	41060940	5260	5260	5260	5260	0
247	20250102	154400	41060940	5260	5260	5260	5260	0
248	20250102	154300	41060940	5260	5260	5260	5260	0
249	20250102	154200	41060940	5260	5260	5260	5260	0
250	20250102	154100	41060940	5260	5260	5260	5260	0
251	20250102	154000	41060940	5260	5260	5260	5260	0
252	20250102	153900	41060940	5260	5260	5260	5260	0
253	20250102	153800	41060940	5260	5260	5260	5260	0
254	20250102	153700	41060940	5260	5260	5260	5260	0
255	20250102	153600	41060940	5260	5260	5260	5260	0
256	20250102	153500	41060940	5260	5260	5260	5260	0
257	20250102	153400	41060940	5260	5260	5260	5260	0
258	20250102	153300	41060940	5260	5260	5260	5260	0
259	20250102	153200	41060940	5260	5260	5260	5260	0
260	20250102	153100	41060940	5260	5260	5260	5260	0
261	20250102	153000	41060940	5260	5260	5260	5260	173
262	20250102	152900	40150960	5260	5260	5260	5260	0
263	20250102	152800	40150960	5260	5260	5260	5260	0
264	20250102	152700	40150960	5260	5260	5260	5260	0
265	20250102	152600	40150960	5260	5260	5260	5260	0
266	20250102	152500	40150960	5260	5260	5260	5260	0
267	20250102	152400	40150960	5260	5260	5260	5260	0
268	20250102	152300	40150960	5260	5260	5260	5260	0
269	20250102	152200	40150960	5260	5260	5260	5260	0
270	20250102	152100	40150960	5260	5260	5260	5260	0
271	20250102	152000	40150960	5260	5260	5260	5260	0
272	20250102	151900	40150960	5260	5260	5260	5260	0
273	20250102	151800	40150960	5260	5260	5260	5260	0
274	20250102	151700	40150960	5260	5260	5260	5260	0
275	20250102	151600	40150960	5260	5260	5260	5260	0
276	20250102	151500	40150960	5260	5230	5260	5230	2
277	20250102	151400	40140470	5230	5230	5230	5230	0
278	20250102	151300	40140470	5230	5230	5230	5230	0
279	20250102	151200	40140470	5230	5230	5230	5230	0
280	20250102	151100	40140470	5230	5230	5230	5230	0
281	20250102	151000	40140470	5230	5230	5230	5230	0
282	20250102	150900	40140470	5230	5230	5230	5230	0
283	20250102	150800	40140470	5230	5230	5230	5230	0
284	20250102	150700	40140470	5230	5230	5230	5230	0
285	20250102	150600	40140470	5230	5230	5230	5230	0
286	20250102	150500	40140470	5230	5230	5230	5230	5
287	20250102	150400	40114320	5230	5240	5240	5230	5
288	20250102	150300	40088150	5250	5250	5250	5250	0
289	20250102	150200	40088150	5250	5250	5250	5250	0
290	20250102	150100	40088150	5250	5230	5250	5230	45
291	20250102	150000	39852680	5230	5230	5230	5230	0
292	20250102	145900	39852680	5230	5230	5230	5230	0
293	20250102	145800	39852680	5230	5230	5230	5230	0
294	20250102	145700	39852680	5230	5230	5230	5230	0
295	20250102	145600	39852680	5230	5230	5230	5230	46
296	20250102	145500	39612100	5230	5230	5230	5230	0
297	20250102	145400	39612100	5230	5230	5230	5230	0
298	20250102	145300	39612100	5230	5230	5230	5230	0
299	20250102	145200	39612100	5230	5230	5230	5230	0
300	20250102	145100	39612100	5230	5230	5230	5230	2
301	20250102	145000	39601640	5250	5250	5250	5250	0
302	20250102	144900	39601640	5250	5250	5250	5250	0
303	20250102	144800	39601640	5250	5250	5250	5250	0
304	20250102	144700	39601640	5250	5250	5250	5250	0
305	20250102	144600	39601640	5250	5250	5250	5250	0
306	20250102	144500	39601640	5250	5250	5250	5250	0
307	20250102	144400	39601640	5250	5230	5250	5230	11
308	20250102	144300	39543910	5230	5230	5230	5230	2
309	20250102	144200	39533450	5230	5230	5230	5230	0
310	20250102	144100	39533450	5230	5230	5230	5230	0
311	20250102	144000	39533450	5230	5230	5230	5230	0
312	20250102	143900	39533450	5230	5230	5230	5230	0
313	20250102	143800	39533450	5230	5230	5230	5230	0
314	20250102	143700	39533450	5230	5230	5230	5230	0
315	20250102	143600	39533450	5230	5230	5230	5230	0
316	20250102	143500	39533450	5230	5230	5230	5230	2
317	20250102	143400	39522990	5230	5230	5230	5230	0
318	20250102	143300	39522990	5230	5230	5230	5230	0
319	20250102	143200	39522990	5230	5230	5230	5230	0
320	20250102	143100	39522990	5230	5230	5230	5230	0
321	20250102	143000	39522990	5230	5230	5230	5230	0
322	20250102	142900	39522990	5230	5230	5230	5230	0
323	20250102	142800	39522990	5230	5230	5230	5230	0
324	20250102	142700	39522990	5230	5230	5230	5230	2
325	20250102	142600	39512530	5230	5230	5230	5230	0
326	20250102	142500	39512530	5230	5230	5230	5230	0
327	20250102	142400	39512530	5230	5230	5230	5230	1
328	20250102	142300	39507300	5230	5230	5230	5230	0
329	20250102	142200	39507300	5230	5230	5230	5230	0
330	20250102	142100	39507300	5230	5230	5230	5230	0
331	20250102	142000	39507300	5230	5230	5230	5230	0
332	20250102	141900	39507300	5230	5230	5230	5230	2
333	20250102	141800	39496840	5240	5240	5240	5240	0
334	20250102	141700	39496840	5240	5240	5240	5240	0
335	20250102	141600	39496840	5240	5240	5240	5240	0
336	20250102	141500	39496840	5240	5240	5240	5240	0
337	20250102	141400	39496840	5240	5240	5240	5240	0
338	20250102	141300	39496840	5240	5240	5240	5240	0
339	20250102	141200	39496840	5240	5240	5240	5240	0
340	20250102	141100	39496840	5240	5240	5260	5240	197
341	20250102	141000	38464400	5270	5270	5270	5270	0
342	20250102	140900	38464400	5270	5270	5270	5270	0
343	20250102	140800	38464400	5270	5270	5270	5270	0
344	20250102	140700	38464400	5270	5270	5270	5270	0
345	20250102	140600	38464400	5270	5270	5270	5270	0
346	20250102	140500	38464400	5270	5270	5270	5270	0
347	20250102	140400	38464400	5270	5260	5270	5240	3
348	20250102	140300	38448630	5240	5240	5240	5240	3
349	20250102	140200	38432910	5260	5260	5260	5260	0
350	20250102	140100	38432910	5260	5260	5260	5260	0
351	20250102	140000	38432910	5260	5260	5260	5260	0
352	20250102	135900	38432910	5260	5260	5260	5260	0
353	20250102	135800	38432910	5260	5260	5260	5260	0
354	20250102	135700	38432910	5260	5240	5260	5240	2
355	20250102	135600	38422410	5240	5240	5240	5240	0
356	20250102	135500	38422410	5240	5240	5240	5240	2
357	20250102	135400	38411930	5250	5250	5250	5250	0
358	20250102	135300	38411930	5250	5250	5250	5250	0
359	20250102	135200	38411930	5250	5250	5250	5250	0
360	20250102	135100	38411930	5250	5250	5250	5250	0
361	20250102	135000	38411930	5250	5250	5250	5250	0
362	20250102	134900	38411930	5250	5250	5250	5250	0
363	20250102	134800	38411930	5250	5250	5250	5250	0
364	20250102	134700	38411930	5250	5250	5250	5250	2
365	20250102	134600	38401430	5250	5250	5250	5250	0
366	20250102	134500	38401430	5250	5250	5250	5250	0
367	20250102	134400	38401430	5250	5250	5250	5250	0
368	20250102	134300	38401430	5250	5250	5250	5250	0
369	20250102	134200	38401430	5250	5250	5250	5250	17
370	20250102	134100	38312180	5250	5250	5250	5250	0
371	20250102	134000	38312180	5250	5250	5250	5250	0
372	20250102	133900	38312180	5250	5250	5250	5250	2
373	20250102	133800	38301680	5290	5290	5290	5290	0
374	20250102	133700	38301680	5290	5290	5290	5290	0
375	20250102	133600	38301680	5290	5290	5290	5290	0
376	20250102	133500	38301680	5290	5290	5290	5290	0
377	20250102	133400	38301680	5290	5290	5290	5290	0
378	20250102	133300	38301680	5290	5290	5290	5290	0
379	20250102	133200	38301680	5290	5290	5290	5290	0
380	20250102	133100	38301680	5290	5250	5290	5250	3
381	20250102	133000	38285890	5250	5250	5250	5250	0
382	20250102	132900	38285890	5250	5250	5250	5250	0
383	20250102	132800	38285890	5250	5250	5250	5250	0
384	20250102	132700	38285890	5250	5250	5250	5250	0
385	20250102	132600	38285890	5250	5250	5250	5250	0
386	20250102	132500	38285890	5250	5250	5250	5250	0
387	20250102	132400	38285890	5250	5250	5250	5250	0
388	20250102	132300	38285890	5250	5250	5250	5250	2
389	20250102	132200	38275390	5290	5290	5290	5290	12
390	20250102	132100	38211910	5290	5280	5290	5280	2
391	20250102	132000	38201340	5280	5280	5280	5280	0
392	20250102	131900	38201340	5280	5280	5280	5280	33
393	20250102	131800	38027100	5280	5280	5280	5280	0
394	20250102	131700	38027100	5280	5280	5280	5280	60
395	20250102	131600	37710300	5280	5250	5280	5250	2
396	20250102	131500	37699770	5250	5250	5250	5250	2
397	20250102	131400	37689270	5280	5280	5280	5280	0
398	20250102	131300	37689270	5280	5280	5280	5280	0
399	20250102	131200	37689270	5280	5280	5280	5280	0
400	20250102	131100	37689270	5280	5280	5280	5280	0
401	20250102	131000	37689270	5280	5280	5280	5280	0
402	20250102	130900	37689270	5280	5250	5280	5250	2
403	20250102	130800	37678740	5260	5260	5260	5260	0
404	20250102	130700	37678740	5260	5260	5260	5260	2
405	20250102	130600	37668220	5260	5260	5260	5260	0
406	20250102	130500	37668220	5260	5260	5260	5260	0
407	20250102	130400	37668220	5260	5260	5260	5260	0
408	20250102	130300	37668220	5260	5260	5260	5260	0
409	20250102	130200	37668220	5260	5260	5260	5260	0
410	20250102	130100	37668220	5260	5260	5260	5260	0
411	20250102	130000	37668220	5260	5260	5260	5260	0
412	20250102	125900	37668220	5260	5260	5260	5260	2
413	20250102	125800	37657700	5260	5260	5260	5260	272
414	20250102	125700	36226980	5260	5260	5260	5260	0
415	20250102	125600	36226980	5260	5260	5260	5260	0
416	20250102	125500	36226980	5260	5260	5260	5260	0
417	20250102	125400	36226980	5260	5260	5260	5260	0
418	20250102	125300	36226980	5260	5260	5260	5260	0
419	20250102	125200	36226980	5260	5260	5260	5260	0
420	20250102	125100	36226980	5260	5260	5260	5260	2
421	20250102	125000	36216460	5290	5290	5290	5290	0
422	20250102	124900	36216460	5290	5260	5290	5260	2
423	20250102	124800	36205910	5280	5280	5280	5280	0
424	20250102	124700	36205910	5280	5280	5280	5280	5
425	20250102	124600	36179510	5260	5260	5260	5260	0
426	20250102	124500	36179510	5260	5260	5260	5260	6
427	20250102	124400	36147950	5250	5250	5250	5250	0
428	20250102	124300	36147950	5250	5250	5250	5250	0
429	20250102	124200	36147950	5250	5250	5250	5250	2
430	20250102	124100	36137450	5250	5250	5250	5250	0
431	20250102	124000	36137450	5250	5250	5250	5250	0
432	20250102	123900	36137450	5250	5250	5250	5250	0
433	20250102	123800	36137450	5250	5250	5250	5250	0
434	20250102	123700	36137450	5250	5250	5250	5250	0
435	20250102	123600	36137450	5250	5250	5250	5250	0
436	20250102	123500	36137450	5250	5250	5250	5250	2
437	20250102	123400	36126950	5280	5280	5280	5280	0
438	20250102	123300	36126950	5280	5280	5280	5280	0
439	20250102	123200	36126950	5280	5280	5280	5280	0
440	20250102	123100	36126950	5280	5280	5280	5280	1
441	20250102	123000	36121670	5290	5290	5290	5290	156
442	20250102	122900	35296430	5290	5290	5290	5290	0
443	20250102	122800	35296430	5290	5290	5290	5290	348
444	20250102	122700	33455510	5290	5260	5290	5260	472
445	20250102	122600	30964800	5220	5260	5260	5220	6
446	20250102	122500	30933320	5260	5260	5260	5260	0
447	20250102	122400	30933320	5260	5260	5260	5260	0
448	20250102	122300	30933320	5260	5260	5260	5260	0
449	20250102	122200	30933320	5260	5260	5260	5260	0
450	20250102	122100	30933320	5260	5260	5260	5260	0
451	20250102	122000	30933320	5260	5220	5260	5220	2
452	20250102	121900	30922840	5210	5210	5210	5210	0
453	20250102	121800	30922840	5210	5210	5210	5210	2
454	20250102	121700	30912420	5240	5240	5240	5240	0
455	20250102	121600	30912420	5240	5240	5240	5240	0
456	20250102	121500	30912420	5240	5240	5240	5240	0
457	20250102	121400	30912420	5240	5240	5240	5240	0
458	20250102	121300	30912420	5240	5240	5240	5240	75
459	20250102	121200	30519420	5240	5240	5240	5240	0
460	20250102	121100	30519420	5240	5240	5240	5240	0
461	20250102	121000	30519420	5240	5240	5240	5240	0
462	20250102	120900	30519420	5240	5240	5240	5240	0
463	20250102	120800	30519420	5240	5240	5240	5240	1
464	20250102	120700	30514180	5200	5200	5200	5200	0
465	20250102	120600	30514180	5200	5200	5200	5200	0
466	20250102	120500	30514180	5200	5200	5200	5200	0
467	20250102	120400	30514180	5200	5200	5200	5200	0
468	20250102	120300	30514180	5200	5200	5200	5200	0
469	20250102	120200	30514180	5200	5200	5200	5200	0
470	20250102	120100	30514180	5200	5220	5220	5200	277
471	20250102	120000	29073510	5240	5240	5240	5240	0
472	20250102	115900	29073510	5240	5240	5240	5240	0
473	20250102	115800	29073510	5240	5240	5240	5240	0
474	20250102	115700	29073510	5240	5240	5240	5240	0
475	20250102	115600	29073510	5240	5240	5240	5240	0
476	20250102	115500	29073510	5240	5240	5240	5240	0
477	20250102	115400	29073510	5240	5240	5240	5240	1
478	20250102	115300	29068270	5220	5220	5220	5220	0
479	20250102	115200	29068270	5220	5220	5220	5220	0
480	20250102	115100	29068270	5220	5220	5220	5220	0
481	20250102	115000	29068270	5220	5220	5220	5220	0
482	20250102	114900	29068270	5220	5220	5220	5220	0
483	20250102	114800	29068270	5220	5220	5220	5220	0
484	20250102	114700	29068270	5220	5220	5220	5220	199
485	20250102	114600	28029490	5240	5240	5240	5240	0
486	20250102	114500	28029490	5240	5230	5240	5170	3981
487	20250102	114400	7416260	5240	5240	5240	5240	100
488	20250102	114300	6892260	5250	5270	5270	5250	305
489	20250102	114200	5287960	5280	5280	5280	5280	0
490	20250102	114100	5287960	5280	5280	5280	5280	0
491	20250102	114000	5287960	5280	5280	5280	5280	0
492	20250102	113900	5287960	5280	5280	5280	5280	0
493	20250102	113800	5287960	5280	5280	5280	5280	0
494	20250102	113700	5287960	5280	5280	5280	5280	0
495	20250102	113600	5287960	5280	5280	5280	5280	1
496	20250102	113500	5282680	5280	5280	5280	5280	0
497	20250102	113400	5282680	5280	5280	5280	5280	0
498	20250102	113300	5282680	5280	5280	5280	5280	465
499	20250102	113200	2827480	5280	5280	5280	5280	0
500	20250102	113100	2827480	5280	5280	5280	5280	0
501	20250102	113000	2827480	5280	5280	5280	5280	0
502	20250102	112900	2827480	5280	5280	5280	5280	0
503	20250102	112800	2827480	5280	5280	5280	5280	50
504	20250102	112700	2563480	5290	5290	5290	5290	0
505	20250102	112600	2563480	5290	5290	5290	5290	0
506	20250102	112500	2563480	5290	5290	5290	5290	1
507	20250102	112400	2558190	5290	5290	5290	5290	1
508	20250102	112300	2552900	5290	5290	5290	5290	0
509	20250102	112200	2552900	5290	5290	5290	5290	0
510	20250102	112100	2552900	5290	5290	5290	5290	0
511	20250102	112000	2552900	5290	5290	5290	5290	0
512	20250102	111900	2552900	5290	5290	5290	5290	0
513	20250102	111800	2552900	5290	5290	5290	5290	0
514	20250102	111700	2552900	5290	5290	5290	5290	0
515	20250102	111600	2552900	5290	5290	5290	5290	0
516	20250102	111500	2552900	5290	5290	5290	5290	0
517	20250102	111400	2552900	5290	5290	5290	5290	0
518	20250102	111300	2552900	5290	5290	5290	5290	0
519	20250102	111200	2552900	5290	5290	5290	5290	0
520	20250102	111100	2552900	5290	5290	5290	5290	0
521	20250102	111000	2552900	5290	5290	5290	5290	0
522	20250102	110900	2552900	5290	5290	5290	5290	0
523	20250102	110800	2552900	5290	5290	5290	5290	0
524	20250102	110700	2552900	5290	5290	5290	5290	0
525	20250102	110600	2552900	5290	5290	5290	5290	0
526	20250102	110500	2552900	5290	5290	5290	5290	0
527	20250102	110400	2552900	5290	5290	5290	5290	0
528	20250102	110300	2552900	5290	5290	5290	5290	0
529	20250102	110200	2552900	5290	5290	5290	5290	0
530	20250102	110100	2552900	5290	5290	5290	5290	0
531	20250102	110000	2552900	5290	5290	5290	5290	0
532	20250102	105900	2552900	5290	5290	5290	5290	0
533	20250102	105800	2552900	5290	5290	5290	5290	0
534	20250102	105700	2552900	5290	5290	5290	5290	0
535	20250102	105600	2552900	5290	5290	5290	5290	0
536	20250102	105500	2552900	5290	5290	5290	5290	0
537	20250102	105400	2552900	5290	5290	5290	5290	1
538	20250102	105300	2547610	5290	5290	5290	5290	0
539	20250102	105200	2547610	5290	5290	5290	5290	0
540	20250102	105100	2547610	5290	5290	5290	5290	0
541	20250102	105000	2547610	5290	5290	5290	5290	0
542	20250102	104900	2547610	5290	5290	5290	5290	0
543	20250102	104800	2547610	5290	5290	5290	5290	0
544	20250102	104700	2547610	5290	5290	5290	5290	0
545	20250102	104600	2547610	5290	5290	5290	5290	0
546	20250102	104500	2547610	5290	5290	5290	5290	0
547	20250102	104400	2547610	5290	5290	5290	5290	0
548	20250102	104300	2547610	5290	5290	5290	5290	0
549	20250102	104200	2547610	5290	5290	5290	5290	0
550	20250102	104100	2547610	5290	5290	5290	5290	0
551	20250102	104000	2547610	5290	5290	5290	5290	1
552	20250102	103900	2542320	5310	5310	5310	5310	0
553	20250102	103800	2542320	5310	5310	5310	5310	1
554	20250102	103700	2537010	5310	5310	5310	5310	0
555	20250102	103600	2537010	5310	5310	5310	5310	0
556	20250102	103500	2537010	5310	5310	5310	5310	0
557	20250102	103400	2537010	5310	5310	5310	5310	0
558	20250102	103300	2537010	5310	5310	5310	5310	0
559	20250102	103200	2537010	5310	5310	5310	5310	0
560	20250102	103100	2537010	5310	5310	5310	5310	0
561	20250102	103000	2537010	5310	5310	5310	5310	0
562	20250102	102900	2537010	5310	5310	5310	5310	0
563	20250102	102800	2537010	5310	5310	5310	5310	0
564	20250102	102700	2537010	5310	5310	5310	5310	0
565	20250102	102600	2537010	5310	5310	5310	5310	0
566	20250102	102500	2537010	5310	5310	5310	5310	0
567	20250102	102400	2537010	5310	5310	5310	5310	0
568	20250102	102300	2537010	5310	5310	5310	5310	0
569	20250102	102200	2537010	5310	5310	5310	5310	0
570	20250102	102100	2537010	5310	5310	5310	5310	0
571	20250102	102000	2537010	5310	5310	5310	5310	0
572	20250102	101900	2537010	5310	5310	5310	5310	0
573	20250102	101800	2537010	5310	5310	5310	5310	70
574	20250102	101700	2165310	5310	5310	5310	5310	0
575	20250102	101600	2165310	5310	5310	5310	5310	1
576	20250102	101500	2160000	5300	5300	5300	5300	0
577	20250102	101400	2160000	5300	5300	5300	5300	0
578	20250102	101300	2160000	5300	5300	5300	5300	0
579	20250102	101200	2160000	5300	5300	5300	5300	0
580	20250102	101100	2160000	5300	5300	5300	5300	0
581	20250102	101000	2160000	5300	5300	5300	5300	0
582	20250102	100900	2160000	5300	5300	5300	5300	188
583	20250102	100800	1163600	5280	5280	5280	5280	0
584	20250102	100700	1163600	5280	5280	5280	5280	0
585	20250102	100600	1163600	5280	5280	5280	5280	0
586	20250102	100500	1163600	5280	5280	5280	5280	20
587	20250102	100400	1058000	5290	5290	5290	5290	0
588	20250102	100300	1058000	5290	5290	5290	5290	0
589	20250102	100200	1058000	5290	5290	5290	5290	56
590	20250102	100100	761760	5290	5290	5290	5290	21
591	20250102	100000	650670	5290	5290	5290	5290	123