KissMeData/048530/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193100	132569570	5830	5830	5830	5830	467
3	20250116	193000	132569570	5830	5830	5830	5830	0
4	20250116	192900	132569570	5830	5830	5830	5830	0
5	20250116	192800	132569570	5830	5830	5830	5830	0
6	20250116	192700	132569570	5830	5830	5830	5830	0
7	20250116	192600	132569570	5830	5830	5830	5830	0
8	20250116	192500	132569570	5830	5830	5830	5830	0
9	20250116	192400	132569570	5830	5830	5830	5830	0
10	20250116	192300	132569570	5830	5830	5830	5830	0
11	20250116	192200	132569570	5830	5830	5830	5830	0
12	20250116	192100	132569570	5830	5830	5830	5830	0
13	20250116	192000	132569570	5830	5830	5830	5830	0
14	20250116	191900	132569570	5830	5830	5830	5830	0
15	20250116	191800	132569570	5830	5830	5830	5830	0
16	20250116	191700	132569570	5830	5830	5830	5830	0
17	20250116	191600	132569570	5830	5830	5830	5830	0
18	20250116	191500	132569570	5830	5830	5830	5830	0
19	20250116	191400	132569570	5830	5830	5830	5830	0
20	20250116	191300	132569570	5830	5830	5830	5830	0
21	20250116	191200	132569570	5830	5830	5830	5830	0
22	20250116	191100	132569570	5830	5830	5830	5830	0
23	20250116	191000	132569570	5830	5830	5830	5830	0
24	20250116	190900	132569570	5830	5830	5830	5830	0
25	20250116	190800	132569570	5830	5830	5830	5830	0
26	20250116	190700	132569570	5830	5830	5830	5830	0
27	20250116	190600	132569570	5830	5830	5830	5830	0
28	20250116	190500	132569570	5830	5830	5830	5830	0
29	20250116	190400	132569570	5830	5830	5830	5830	0
30	20250116	190300	132569570	5830	5830	5830	5830	0
31	20250116	190200	132569570	5830	5830	5830	5830	0
32	20250116	190100	132569570	5830	5830	5830	5830	467
33	20250116	190000	132569570	5830	5830	5830	5830	0
34	20250116	185900	132569570	5830	5830	5830	5830	0
35	20250116	185800	132569570	5830	5830	5830	5830	0
36	20250116	185700	132569570	5830	5830	5830	5830	0
37	20250116	185600	132569570	5830	5830	5830	5830	0
38	20250116	185500	132569570	5830	5830	5830	5830	0
39	20250116	185400	132569570	5830	5830	5830	5830	0
40	20250116	185300	132569570	5830	5830	5830	5830	0
41	20250116	185200	132569570	5830	5830	5830	5830	0
42	20250116	185100	132569570	5830	5830	5830	5830	0
43	20250116	185000	132569570	5830	5830	5830	5830	0
44	20250116	184900	132569570	5830	5830	5830	5830	0
45	20250116	184800	132569570	5830	5830	5830	5830	0
46	20250116	184700	132569570	5830	5830	5830	5830	0
47	20250116	184600	132569570	5830	5830	5830	5830	0
48	20250116	184500	132569570	5830	5830	5830	5830	0
49	20250116	184400	132569570	5830	5830	5830	5830	0
50	20250116	184300	132569570	5830	5830	5830	5830	0
51	20250116	184200	132569570	5830	5830	5830	5830	0
52	20250116	184100	132569570	5830	5830	5830	5830	0
53	20250116	184000	132569570	5830	5830	5830	5830	0
54	20250116	183900	132569570	5830	5830	5830	5830	0
55	20250116	183800	132569570	5830	5830	5830	5830	0
56	20250116	183700	132569570	5830	5830	5830	5830	0
57	20250116	183600	132569570	5830	5830	5830	5830	0
58	20250116	183500	132569570	5830	5830	5830	5830	0
59	20250116	183400	132569570	5830	5830	5830	5830	0
60	20250116	183300	132569570	5830	5830	5830	5830	0
61	20250116	183200	132569570	5830	5830	5830	5830	0
62	20250116	183100	132569570	5830	5830	5830	5830	467
63	20250116	183000	132569570	5830	5830	5830	5830	0
64	20250116	182900	132569570	5830	5830	5830	5830	0
65	20250116	182800	132569570	5830	5830	5830	5830	0
66	20250116	182700	132569570	5830	5830	5830	5830	0
67	20250116	182600	132569570	5830	5830	5830	5830	0
68	20250116	182500	132569570	5830	5830	5830	5830	0
69	20250116	182400	132569570	5830	5830	5830	5830	0
70	20250116	182300	132569570	5830	5830	5830	5830	0
71	20250116	182200	132569570	5830	5830	5830	5830	0
72	20250116	182100	132569570	5830	5830	5830	5830	0
73	20250116	182000	132569570	5830	5830	5830	5830	0
74	20250116	181900	132569570	5830	5830	5830	5830	0
75	20250116	181800	132569570	5830	5830	5830	5830	0
76	20250116	181700	132569570	5830	5830	5830	5830	0
77	20250116	181600	132569570	5830	5830	5830	5830	0
78	20250116	181500	132569570	5830	5830	5830	5830	0
79	20250116	181400	132569570	5830	5830	5830	5830	0
80	20250116	181300	132569570	5830	5830	5830	5830	0
81	20250116	181200	132569570	5830	5830	5830	5830	0
82	20250116	181100	132569570	5830	5830	5830	5830	0
83	20250116	181000	132569570	5830	5830	5830	5830	0
84	20250116	180900	132569570	5830	5830	5830	5830	0
85	20250116	180800	132569570	5830	5830	5830	5830	0
86	20250116	180700	132569570	5830	5830	5830	5830	0
87	20250116	180600	132569570	5830	5830	5830	5830	0
88	20250116	180500	132569570	5830	5830	5830	5830	0
89	20250116	180400	132569570	5830	5830	5830	5830	0
90	20250116	180300	132569570	5830	5830	5830	5830	0
91	20250116	180200	132569570	5830	5830	5830	5830	0
92	20250116	180100	132569570	5830	5830	5830	5830	467
93	20250116	180000	132569570	5830	5830	5830	5830	0
94	20250116	175900	132569570	5830	5830	5830	5830	0
95	20250116	175800	132569570	5830	5830	5830	5830	0
96	20250116	175700	132569570	5830	5830	5830	5830	0
97	20250116	175600	132569570	5830	5830	5830	5830	0
98	20250116	175500	132569570	5830	5830	5830	5830	0
99	20250116	175400	132569570	5830	5830	5830	5830	0
100	20250116	175300	132569570	5830	5830	5830	5830	0
101	20250116	175200	132569570	5830	5830	5830	5830	0
102	20250116	175100	132569570	5830	5830	5830	5830	0
103	20250116	175000	132569570	5830	5830	5830	5830	0
104	20250116	174900	132569570	5830	5830	5830	5830	0
105	20250116	174800	132569570	5830	5830	5830	5830	0
106	20250116	174700	132569570	5830	5830	5830	5830	0
107	20250116	174600	132569570	5830	5830	5830	5830	0
108	20250116	174500	132569570	5830	5830	5830	5830	0
109	20250116	174400	132569570	5830	5830	5830	5830	0
110	20250116	174300	132569570	5830	5830	5830	5830	0
111	20250116	174200	132569570	5830	5830	5830	5830	0
112	20250116	174100	132569570	5830	5830	5830	5830	0
113	20250116	174000	132569570	5830	5830	5830	5830	0
114	20250116	173900	132569570	5830	5830	5830	5830	0
115	20250116	173800	132569570	5830	5830	5830	5830	0
116	20250116	173700	132569570	5830	5830	5830	5830	0
117	20250116	173600	132569570	5830	5830	5830	5830	0
118	20250116	173500	132569570	5830	5830	5830	5830	0
119	20250116	173400	132569570	5830	5830	5830	5830	0
120	20250116	173300	132569570	5830	5830	5830	5830	0
121	20250116	173200	132569570	5830	5830	5830	5830	0
122	20250116	173100	132569570	5830	5830	5830	5830	467
123	20250116	173000	132569570	5830	5830	5830	5830	0
124	20250116	172900	132569570	5830	5830	5830	5830	0
125	20250116	172800	132569570	5830	5830	5830	5830	0
126	20250116	172700	132569570	5830	5830	5830	5830	0
127	20250116	172600	132569570	5830	5830	5830	5830	0
128	20250116	172500	132569570	5830	5830	5830	5830	0
129	20250116	172400	132569570	5830	5830	5830	5830	0
130	20250116	172300	132569570	5830	5830	5830	5830	0
131	20250116	172200	132569570	5830	5830	5830	5830	0
132	20250116	172100	132569570	5830	5830	5830	5830	0
133	20250116	172000	132569570	5830	5830	5830	5830	0
134	20250116	171900	132569570	5830	5830	5830	5830	0
135	20250116	171800	132569570	5830	5830	5830	5830	0
136	20250116	171700	132569570	5830	5830	5830	5830	0
137	20250116	171600	132569570	5830	5830	5830	5830	0
138	20250116	171500	132569570	5830	5830	5830	5830	0
139	20250116	171400	132569570	5830	5830	5830	5830	0
140	20250116	171300	132569570	5830	5830	5830	5830	0
141	20250116	171200	132569570	5830	5830	5830	5830	0
142	20250116	171100	132569570	5830	5830	5830	5830	0
143	20250116	171000	132569570	5830	5830	5830	5830	0
144	20250116	170900	132569570	5830	5830	5830	5830	0
145	20250116	170800	132569570	5830	5830	5830	5830	0
146	20250116	170700	132569570	5830	5830	5830	5830	0
147	20250116	170600	132569570	5830	5830	5830	5830	0
148	20250116	170500	132569570	5830	5830	5830	5830	0
149	20250116	170400	132569570	5830	5830	5830	5830	0
150	20250116	170300	132569570	5830	5830	5830	5830	0
151	20250116	170200	132569570	5830	5830	5830	5830	0
152	20250116	170100	132569570	5830	5830	5830	5830	467
153	20250116	170000	132569570	5830	5830	5830	5830	0
154	20250116	165900	132569570	5830	5830	5830	5830	0
155	20250116	165800	132569570	5830	5830	5830	5830	0
156	20250116	165700	132569570	5830	5830	5830	5830	0
157	20250116	165600	132569570	5830	5830	5830	5830	0
158	20250116	165500	132569570	5830	5830	5830	5830	0
159	20250116	165400	132569570	5830	5830	5830	5830	0
160	20250116	165300	132569570	5830	5830	5830	5830	0
161	20250116	165200	132569570	5830	5830	5830	5830	0
162	20250116	165100	132569570	5830	5830	5830	5830	0
163	20250116	165000	132569570	5830	5830	5830	5830	0
164	20250116	164900	132569570	5830	5830	5830	5830	0
165	20250116	164800	132569570	5830	5830	5830	5830	0
166	20250116	164700	132569570	5830	5830	5830	5830	0
167	20250116	164600	132569570	5830	5830	5830	5830	0
168	20250116	164500	132569570	5830	5830	5830	5830	0
169	20250116	164400	132569570	5830	5830	5830	5830	0
170	20250116	164300	132569570	5830	5830	5830	5830	0
171	20250116	164200	132569570	5830	5830	5830	5830	0
172	20250116	164100	132569570	5830	5830	5830	5830	0
173	20250116	164000	132569570	5830	5830	5830	5830	0
174	20250116	163900	132569570	5830	5830	5830	5830	0
175	20250116	163800	132569570	5830	5830	5830	5830	0
176	20250116	163700	132569570	5830	5830	5830	5830	0
177	20250116	163600	132569570	5830	5830	5830	5830	0
178	20250116	163500	132569570	5830	5830	5830	5830	0
179	20250116	163400	132569570	5830	5830	5830	5830	0
180	20250116	163300	132569570	5830	5830	5830	5830	0
181	20250116	163200	132569570	5830	5830	5830	5830	0
182	20250116	163100	132569570	5830	5830	5830	5830	467
183	20250116	163000	132569570	5830	5830	5830	5830	0
184	20250116	162900	132569570	5830	5830	5830	5830	0
185	20250116	162800	132569570	5830	5830	5830	5830	0
186	20250116	162700	132569570	5830	5830	5830	5830	0
187	20250116	162600	132569570	5830	5830	5830	5830	0
188	20250116	162500	132569570	5830	5830	5830	5830	0
189	20250116	162400	132569570	5830	5830	5830	5830	0
190	20250116	162300	132569570	5830	5830	5830	5830	0
191	20250116	162200	132569570	5830	5830	5830	5830	0
192	20250116	162100	132569570	5830	5830	5830	5830	0
193	20250116	162000	132569570	5830	5830	5830	5830	0
194	20250116	161900	132569570	5830	5830	5830	5830	0
195	20250116	161800	132569570	5830	5830	5830	5830	0
196	20250116	161700	132569570	5830	5830	5830	5830	0
197	20250116	161600	132569570	5830	5830	5830	5830	0
198	20250116	161500	132569570	5830	5830	5830	5830	0
199	20250116	161400	132569570	5830	5830	5830	5830	0
200	20250116	161300	132569570	5830	5830	5830	5830	0
201	20250116	161200	132569570	5830	5830	5830	5830	0
202	20250116	161100	132569570	5830	5830	5830	5830	0
203	20250116	161000	132569570	5830	5830	5830	5830	0
204	20250116	160900	132569570	5830	5830	5830	5830	0
205	20250116	160800	132569570	5830	5830	5830	5830	0
206	20250116	160700	132569570	5830	5830	5830	5830	0
207	20250116	160600	132569570	5830	5830	5830	5830	0
208	20250116	160500	132569570	5830	5830	5830	5830	0
209	20250116	160400	132569570	5830	5830	5830	5830	0
210	20250116	160300	132569570	5830	5830	5830	5830	0
211	20250116	160200	132569570	5830	5830	5830	5830	0
212	20250116	160100	132569570	5830	5830	5830	5830	467
213	20250116	160000	132569570	5830	5830	5830	5830	0
214	20250116	155900	132569570	5830	5830	5830	5830	0
215	20250116	155800	132569570	5830	5830	5830	5830	0
216	20250116	155700	132569570	5830	5830	5830	5830	0
217	20250116	155600	132569570	5830	5830	5830	5830	0
218	20250116	155500	132569570	5830	5830	5830	5830	0
219	20250116	155400	132569570	5830	5830	5830	5830	0
220	20250116	155300	132569570	5830	5830	5830	5830	0
221	20250116	155200	132569570	5830	5830	5830	5830	0
222	20250116	155100	132569570	5830	5830	5830	5830	0
223	20250116	155000	132569570	5830	5830	5830	5830	0
224	20250116	154900	132569570	5830	5830	5830	5830	0
225	20250116	154800	132569570	5830	5830	5830	5830	0
226	20250116	154700	132569570	5830	5830	5830	5830	0
227	20250116	154600	132569570	5830	5830	5830	5830	0
228	20250116	154500	132569570	5830	5830	5830	5830	0
229	20250116	154400	132569570	5830	5830	5830	5830	0
230	20250116	154300	132569570	5830	5830	5830	5830	0
231	20250116	154200	132569570	5830	5830	5830	5830	0
232	20250116	154100	132569570	5830	5830	5830	5830	0
233	20250116	154000	132569570	5830	5830	5830	5830	0
234	20250116	153900	132569570	5830	5830	5830	5830	0
235	20250116	153800	132569570	5830	5830	5830	5830	0
236	20250116	153700	132569570	5830	5830	5830	5830	0
237	20250116	153600	132569570	5830	5830	5830	5830	0
238	20250116	153500	132569570	5830	5830	5830	5830	0
239	20250116	153400	132569570	5830	5830	5830	5830	0
240	20250116	153300	132569570	5830	5830	5830	5830	0
241	20250116	153200	132569570	5830	5830	5830	5830	0
242	20250116	153100	132569570	5830	5830	5830	5830	467
243	20250116	153000	132569570	5830	5830	5830	5830	467
244	20250116	152900	129846960	5830	5830	5830	5830	0
245	20250116	152800	129846960	5830	5830	5830	5830	0
246	20250116	152700	129846960	5830	5830	5830	5830	0
247	20250116	152600	129846960	5830	5830	5830	5830	0
248	20250116	152500	129846960	5830	5830	5830	5830	0
249	20250116	152400	129846960	5830	5830	5830	5830	0
250	20250116	152300	129846960	5830	5830	5830	5830	0
251	20250116	152200	129846960	5830	5830	5830	5830	0
252	20250116	152100	129846960	5830	5830	5830	5830	0
253	20250116	152000	129846960	5830	5830	5830	5830	0
254	20250116	151900	129846960	5830	5810	5830	5810	501
255	20250116	151800	126936130	5830	5830	5830	5810	90
256	20250116	151700	126411510	5830	5830	5830	5810	11
257	20250116	151600	126347440	5810	5820	5820	5810	138
258	20250116	151500	125545260	5820	5820	5820	5820	10
259	20250116	151400	125487060	5820	5820	5820	5820	14
260	20250116	151300	125405580	5820	5820	5820	5820	6
261	20250116	151200	125370660	5820	5820	5820	5820	16
262	20250116	151100	125277540	5820	5810	5820	5810	4
263	20250116	151000	125254270	5820	5820	5820	5820	10
264	20250116	150900	125196070	5820	5820	5820	5820	2
265	20250116	150800	125184430	5830	5830	5830	5830	0
266	20250116	150700	125184430	5830	5820	5830	5800	452
267	20250116	150600	122559570	5830	5830	5830	5830	0
268	20250116	150500	122559570	5830	5820	5830	5820	3
269	20250116	150400	122542100	5830	5830	5830	5830	0
270	20250116	150300	122542100	5830	5820	5830	5820	18
271	20250116	150200	122437330	5830	5820	5830	5820	508
272	20250116	150100	119480750	5830	5820	5830	5820	55
273	20250116	150000	119160630	5820	5830	5830	5820	102
274	20250116	145900	118566970	5830	5820	5830	5820	3
275	20250116	145800	118549500	5830	5830	5830	5830	0
276	20250116	145700	118549500	5830	5830	5830	5830	0
277	20250116	145600	118549500	5830	5830	5830	5830	0
278	20250116	145500	118549500	5830	5830	5830	5830	0
279	20250116	145400	118549500	5830	5830	5830	5830	4
280	20250116	145300	118526180	5830	5810	5830	5810	2
281	20250116	145200	118514540	5830	5830	5830	5820	13
282	20250116	145100	118438770	5830	5820	5830	5820	178
283	20250116	145000	117402800	5830	5830	5830	5830	0
284	20250116	144900	117402800	5830	5830	5830	5830	0
285	20250116	144800	117402800	5830	5830	5830	5830	0
286	20250116	144700	117402800	5830	5830	5830	5830	0
287	20250116	144600	117402800	5830	5830	5830	5830	0
288	20250116	144500	117402800	5830	5830	5830	5830	0
289	20250116	144400	117402800	5830	5830	5830	5830	0
290	20250116	144300	117402800	5830	5830	5830	5830	0
291	20250116	144200	117402800	5830	5830	5830	5830	0
292	20250116	144100	117402800	5830	5830	5830	5830	0
293	20250116	144000	117402800	5830	5830	5830	5830	0
294	20250116	143900	117402800	5830	5830	5830	5830	0
295	20250116	143800	117402800	5830	5830	5830	5830	0
296	20250116	143700	117402800	5830	5830	5830	5830	0
297	20250116	143600	117402800	5830	5830	5830	5830	0
298	20250116	143500	117402800	5830	5830	5830	5830	0
299	20250116	143400	117402800	5830	5830	5830	5830	0
300	20250116	143300	117402800	5830	5830	5830	5830	0
301	20250116	143200	117402800	5830	5830	5830	5830	4
302	20250116	143100	117379480	5830	5830	5830	5830	0
303	20250116	143000	117379480	5830	5830	5830	5830	0
304	20250116	142900	117379480	5830	5830	5830	5830	0
305	20250116	142800	117379480	5830	5830	5830	5830	0
306	20250116	142700	117379480	5830	5830	5830	5830	0
307	20250116	142600	117379480	5830	5830	5830	5830	0
308	20250116	142500	117379480	5830	5830	5830	5830	0
309	20250116	142400	117379480	5830	5830	5830	5830	0
310	20250116	142300	117379480	5830	5830	5830	5830	0
311	20250116	142200	117379480	5830	5830	5830	5830	0
312	20250116	142100	117379480	5830	5830	5830	5830	0
313	20250116	142000	117379480	5830	5830	5830	5830	0
314	20250116	141900	117379480	5830	5830	5830	5830	0
315	20250116	141800	117379480	5830	5830	5830	5830	0
316	20250116	141700	117379480	5830	5830	5830	5830	0
317	20250116	141600	117379480	5830	5820	5830	5820	11
318	20250116	141500	117315450	5840	5840	5840	5840	1
319	20250116	141400	117309610	5830	5830	5830	5830	2
320	20250116	141300	117297950	5840	5840	5840	5840	0
321	20250116	141200	117297950	5840	5840	5840	5840	1
322	20250116	141100	117292110	5820	5840	5840	5820	316
323	20250116	141000	115452970	5820	5830	5830	5820	2
324	20250116	140900	115441320	5840	5840	5840	5840	0
325	20250116	140800	115441320	5840	5840	5840	5840	0
326	20250116	140700	115441320	5840	5840	5840	5830	26
327	20250116	140600	115289490	5830	5830	5830	5830	1000
328	20250116	140500	109459490	5830	5830	5830	5830	0
329	20250116	140400	109459490	5830	5830	5830	5830	0
330	20250116	140300	109459490	5830	5830	5830	5830	0
331	20250116	140200	109459490	5830	5830	5830	5830	0
332	20250116	140100	109459490	5830	5830	5830	5830	0
333	20250116	140000	109459490	5830	5830	5830	5830	0
334	20250116	135900	109459490	5830	5830	5830	5830	0
335	20250116	135800	109459490	5830	5830	5830	5830	0
336	20250116	135700	109459490	5830	5830	5830	5830	0
337	20250116	135600	109459490	5830	5830	5830	5830	0
338	20250116	135500	109459490	5830	5830	5830	5830	0
339	20250116	135400	109459490	5830	5830	5830	5830	0
340	20250116	135300	109459490	5830	5830	5830	5830	0
341	20250116	135200	109459490	5830	5830	5830	5830	0
342	20250116	135100	109459490	5830	5830	5830	5830	0
343	20250116	135000	109459490	5830	5830	5830	5830	0
344	20250116	134900	109459490	5830	5830	5830	5830	0
345	20250116	134800	109459490	5830	5830	5830	5830	0
346	20250116	134700	109459490	5830	5830	5830	5830	0
347	20250116	134600	109459490	5830	5830	5830	5830	0
348	20250116	134500	109459490	5830	5830	5830	5830	0
349	20250116	134400	109459490	5830	5830	5830	5830	0
350	20250116	134300	109459490	5830	5830	5830	5830	1
351	20250116	134200	109453660	5840	5840	5840	5840	0
352	20250116	134100	109453660	5840	5840	5840	5840	0
353	20250116	134000	109453660	5840	5840	5840	5840	0
354	20250116	133900	109453660	5840	5840	5840	5840	0
355	20250116	133800	109453660	5840	5830	5840	5830	25
356	20250116	133700	109307900	5830	5830	5830	5830	0
357	20250116	133600	109307900	5830	5830	5830	5830	0
358	20250116	133500	109307900	5830	5830	5830	5830	0
359	20250116	133400	109307900	5830	5830	5830	5830	1
360	20250116	133300	109302070	5820	5820	5820	5820	1
361	20250116	133200	109296250	5830	5830	5830	5830	0
362	20250116	133100	109296250	5830	5830	5830	5830	0
363	20250116	133000	109296250	5830	5830	5830	5830	0
364	20250116	132900	109296250	5830	5830	5830	5830	0
365	20250116	132800	109296250	5830	5830	5830	5830	0
366	20250116	132700	109296250	5830	5830	5830	5830	0
367	20250116	132600	109296250	5830	5830	5830	5830	0
368	20250116	132500	109296250	5830	5830	5830	5830	0
369	20250116	132400	109296250	5830	5830	5830	5830	1
370	20250116	132300	109290420	5820	5790	5820	5790	172
371	20250116	132200	108294260	5800	5800	5800	5800	63
372	20250116	132100	107928860	5810	5810	5810	5810	0
373	20250116	132000	107928860	5810	5800	5810	5800	51
374	20250116	131900	107633050	5810	5810	5810	5810	500
375	20250116	131800	104728050	5810	5810	5810	5810	0
376	20250116	131700	104728050	5810	5810	5810	5810	0
377	20250116	131600	104728050	5810	5810	5810	5810	0
378	20250116	131500	104728050	5810	5810	5810	5810	0
379	20250116	131400	104728050	5810	5810	5810	5810	8
380	20250116	131300	104681570	5810	5810	5810	5810	0
381	20250116	131200	104681570	5810	5810	5810	5810	0
382	20250116	131100	104681570	5810	5810	5810	5810	0
383	20250116	131000	104681570	5810	5810	5810	5810	0
384	20250116	130900	104681570	5810	5810	5810	5790	3
385	20250116	130800	104664160	5790	5790	5790	5790	2
386	20250116	130700	104652580	5810	5810	5810	5810	0
387	20250116	130600	104652580	5810	5810	5810	5810	0
388	20250116	130500	104652580	5810	5810	5810	5810	0
389	20250116	130400	104652580	5810	5810	5810	5810	2
390	20250116	130300	104640960	5810	5810	5810	5810	2
391	20250116	130200	104629340	5790	5790	5790	5790	392
392	20250116	130100	102359660	5810	5810	5810	5810	0
393	20250116	130000	102359660	5810	5810	5810	5810	0
394	20250116	125900	102359660	5810	5810	5810	5810	0
395	20250116	125800	102359660	5810	5810	5810	5810	0
396	20250116	125700	102359660	5810	5810	5810	5810	7
397	20250116	125600	102318990	5810	5810	5810	5810	1
398	20250116	125500	102313180	5790	5790	5790	5790	38
399	20250116	125400	102093160	5790	5790	5790	5790	0
400	20250116	125300	102093160	5790	5790	5790	5790	3
401	20250116	125200	102075790	5790	5790	5790	5790	100
402	20250116	125100	101496790	5790	5810	5810	5790	3
403	20250116	125000	101479400	5780	5780	5780	5780	644
404	20250116	124900	97757080	5780	5790	5790	5780	16
405	20250116	124800	97664450	5800	5810	5810	5800	3
406	20250116	124700	97647040	5790	5790	5790	5790	1
407	20250116	124600	97641250	5800	5800	5800	5800	1
408	20250116	124500	97635450	5790	5790	5790	5790	0
409	20250116	124400	97635450	5790	5800	5800	5790	314
410	20250116	124300	95817210	5800	5800	5800	5800	0
411	20250116	124200	95817210	5800	5800	5800	5800	262
412	20250116	124100	94297610	5810	5810	5810	5810	1
413	20250116	124000	94291800	5820	5820	5820	5820	0
414	20250116	123900	94291800	5820	5820	5820	5820	0
415	20250116	123800	94291800	5820	5820	5820	5820	0
416	20250116	123700	94291800	5820	5820	5820	5820	0
417	20250116	123600	94291800	5820	5820	5820	5820	0
418	20250116	123500	94291800	5820	5820	5820	5820	0
419	20250116	123400	94291800	5820	5820	5820	5820	1
420	20250116	123300	94285980	5830	5830	5830	5830	0
421	20250116	123200	94285980	5830	5830	5830	5830	0
422	20250116	123100	94285980	5830	5810	5830	5800	75
423	20250116	123000	93850930	5830	5830	5830	5830	0
424	20250116	122900	93850930	5830	5830	5830	5830	0
425	20250116	122800	93850930	5830	5830	5830	5830	0
426	20250116	122700	93850930	5830	5830	5830	5830	0
427	20250116	122600	93850930	5830	5830	5830	5830	1
428	20250116	122500	93845100	5810	5810	5810	5810	0
429	20250116	122400	93845100	5810	5810	5810	5810	0
430	20250116	122300	93845100	5810	5810	5810	5810	0
431	20250116	122200	93845100	5810	5830	5830	5810	2
432	20250116	122100	93833460	5800	5800	5800	5800	5
433	20250116	122000	93804460	5830	5830	5830	5830	0
434	20250116	121900	93804460	5830	5830	5830	5830	0
435	20250116	121800	93804460	5830	5830	5830	5830	0
436	20250116	121700	93804460	5830	5830	5830	5830	10
437	20250116	121600	93746160	5800	5800	5800	5800	330
438	20250116	121500	91832160	5800	5800	5800	5800	4
439	20250116	121400	91808960	5800	5800	5800	5800	0
440	20250116	121300	91808960	5800	5800	5800	5800	1
441	20250116	121200	91803160	5790	5790	5790	5790	100
442	20250116	121100	91224160	5790	5790	5790	5790	0
443	20250116	121000	91224160	5790	5790	5790	5790	84
444	20250116	120900	90737800	5800	5800	5800	5800	0
445	20250116	120800	90737800	5800	5800	5800	5800	10
446	20250116	120700	90679800	5800	5790	5800	5770	3008
447	20250116	120600	73300280	5800	5800	5800	5800	847
448	20250116	120500	68387680	5810	5810	5810	5810	0
449	20250116	120400	68387680	5810	5810	5810	5810	0
450	20250116	120300	68387680	5810	5810	5810	5810	1278
451	20250116	120200	60962500	5830	5830	5830	5830	0
452	20250116	120100	60962500	5830	5830	5830	5830	0
453	20250116	120000	60962500	5830	5830	5830	5830	0
454	20250116	115900	60962500	5830	5830	5830	5830	0
455	20250116	115800	60962500	5830	5830	5830	5830	0
456	20250116	115700	60962500	5830	5830	5830	5830	0
457	20250116	115600	60962500	5830	5830	5830	5830	0
458	20250116	115500	60962500	5830	5810	5830	5810	11
459	20250116	115400	60898390	5820	5820	5820	5820	0
460	20250116	115300	60898390	5820	5820	5820	5820	0
461	20250116	115200	60898390	5820	5820	5820	5820	0
462	20250116	115100	60898390	5820	5820	5820	5820	2
463	20250116	115000	60886750	5820	5820	5820	5820	19
464	20250116	114900	60776170	5830	5830	5830	5830	0
465	20250116	114800	60776170	5830	5830	5830	5830	0
466	20250116	114700	60776170	5830	5830	5830	5830	0
467	20250116	114600	60776170	5830	5830	5830	5830	0
468	20250116	114500	60776170	5830	5830	5830	5830	0
469	20250116	114400	60776170	5830	5830	5830	5830	0
470	20250116	114300	60776170	5830	5830	5830	5830	0
471	20250116	114200	60776170	5830	5830	5830	5830	1
472	20250116	114100	60770340	5830	5830	5830	5830	0
473	20250116	114000	60770340	5830	5830	5830	5830	0
474	20250116	113900	60770340	5830	5830	5830	5830	0
475	20250116	113800	60770340	5830	5830	5830	5830	0
476	20250116	113700	60770340	5830	5830	5830	5830	0
477	20250116	113600	60770340	5830	5830	5830	5830	0
478	20250116	113500	60770340	5830	5830	5830	5830	0
479	20250116	113400	60770340	5830	5830	5830	5830	0
480	20250116	113300	60770340	5830	5830	5830	5830	50
481	20250116	113200	60478840	5830	5830	5830	5830	0
482	20250116	113100	60478840	5830	5830	5830	5830	1
483	20250116	113000	60473010	5820	5820	5820	5820	0
484	20250116	112900	60473010	5820	5820	5820	5820	10
485	20250116	112800	60414810	5830	5830	5830	5830	0
486	20250116	112700	60414810	5830	5830	5830	5830	0
487	20250116	112600	60414810	5830	5830	5830	5830	0
488	20250116	112500	60414810	5830	5820	5830	5820	4
489	20250116	112400	60391510	5830	5830	5830	5830	0
490	20250116	112300	60391510	5830	5810	5830	5810	17
491	20250116	112200	60292600	5820	5820	5820	5820	0
492	20250116	112100	60292600	5820	5820	5820	5820	0
493	20250116	112000	60292600	5820	5820	5820	5820	0
494	20250116	111900	60292600	5820	5830	5830	5820	401
495	20250116	111800	57958770	5820	5820	5820	5820	0
496	20250116	111700	57958770	5820	5820	5820	5820	222
497	20250116	111600	56666730	5840	5840	5840	5840	0
498	20250116	111500	56666730	5840	5840	5840	5840	0
499	20250116	111400	56666730	5840	5840	5840	5840	0
500	20250116	111300	56666730	5840	5840	5840	5840	0
501	20250116	111200	56666730	5840	5840	5840	5840	0
502	20250116	111100	56666730	5840	5840	5840	5840	0
503	20250116	111000	56666730	5840	5840	5840	5840	0
504	20250116	110900	56666730	5840	5840	5840	5840	0
505	20250116	110800	56666730	5840	5820	5840	5820	138
506	20250116	110700	55863550	5840	5840	5840	5840	0
507	20250116	110600	55863550	5840	5830	5840	5830	5
508	20250116	110500	55834390	5840	5840	5840	5840	800
509	20250116	110400	51162390	5840	5840	5840	5840	0
510	20250116	110300	51162390	5840	5840	5840	5840	0
511	20250116	110200	51162390	5840	5840	5840	5840	2
512	20250116	110100	51150710	5840	5840	5840	5840	0
513	20250116	110000	51150710	5840	5840	5840	5840	0
514	20250116	105900	51150710	5840	5840	5840	5840	0
515	20250116	105800	51150710	5840	5840	5840	5840	1
516	20250116	105700	51144870	5810	5810	5810	5810	0
517	20250116	105600	51144870	5810	5810	5810	5810	0
518	20250116	105500	51144870	5810	5810	5810	5810	0
519	20250116	105400	51144870	5810	5810	5810	5810	0
520	20250116	105300	51144870	5810	5810	5810	5810	0
521	20250116	105200	51144870	5810	5810	5810	5810	0
522	20250116	105100	51144870	5810	5810	5810	5810	200
523	20250116	105000	49982870	5810	5810	5810	5810	1
524	20250116	104900	49977060	5810	5810	5810	5810	0
525	20250116	104800	49977060	5810	5810	5810	5810	0
526	20250116	104700	49977060	5810	5810	5810	5810	0
527	20250116	104600	49977060	5810	5820	5820	5810	229
528	20250116	104500	48645370	5840	5840	5840	5840	0
529	20250116	104400	48645370	5840	5840	5840	5840	10
530	20250116	104300	48586970	5840	5840	5840	5840	0
531	20250116	104200	48586970	5840	5840	5840	5840	1
532	20250116	104100	48581130	5830	5830	5830	5830	5
533	20250116	104000	48551980	5840	5840	5840	5840	1
534	20250116	103900	48546140	5830	5830	5830	5830	0
535	20250116	103800	48546140	5830	5830	5830	5830	3
536	20250116	103700	48528650	5840	5840	5840	5840	0
537	20250116	103600	48528650	5840	5840	5840	5840	0
538	20250116	103500	48528650	5840	5840	5840	5840	0
539	20250116	103400	48528650	5840	5840	5840	5840	0
540	20250116	103300	48528650	5840	5840	5840	5840	0
541	20250116	103200	48528650	5840	5840	5840	5840	1
542	20250116	103100	48522810	5830	5830	5840	5830	5
543	20250116	103000	48493650	5830	5830	5830	5830	56
544	20250116	102900	48167170	5840	5840	5840	5840	0
545	20250116	102800	48167170	5840	5840	5840	5840	1
546	20250116	102700	48161330	5820	5820	5820	5820	0
547	20250116	102600	48161330	5820	5820	5820	5820	0
548	20250116	102500	48161330	5820	5820	5820	5820	0
549	20250116	102400	48161330	5820	5820	5820	5820	59
550	20250116	102300	47817950	5840	5840	5840	5840	0
551	20250116	102200	47817950	5840	5840	5840	5840	0
552	20250116	102100	47817950	5840	5820	5840	5810	108
553	20250116	102000	47189790	5820	5820	5820	5820	100
554	20250116	101900	46607790	5820	5820	5820	5820	0
555	20250116	101800	46607790	5820	5820	5820	5820	150
556	20250116	101700	45734790	5820	5820	5820	5820	0
557	20250116	101600	45734790	5820	5820	5820	5820	200
558	20250116	101500	44570790	5820	5820	5820	5820	100
559	20250116	101400	43988790	5820	5820	5820	5820	100
560	20250116	101300	43406790	5840	5840	5840	5840	0
561	20250116	101200	43406790	5840	5840	5840	5840	0
562	20250116	101100	43406790	5840	5840	5840	5840	28
563	20250116	101000	43243270	5840	5840	5840	5840	0
564	20250116	100900	43243270	5840	5840	5840	5840	0
565	20250116	100800	43243270	5840	5840	5840	5840	0
566	20250116	100700	43243270	5840	5830	5840	5830	21
567	20250116	100600	43120640	5840	5840	5840	5840	0
568	20250116	100500	43120640	5840	5840	5840	5840	0
569	20250116	100400	43120640	5840	5840	5840	5840	10
570	20250116	100300	43062240	5820	5820	5820	5820	0
571	20250116	100200	43062240	5820	5820	5820	5820	0
572	20250116	100100	43062240	5820	5820	5820	5820	0
573	20250116	100000	43062240	5820	5820	5820	5820	0
574	20250116	095900	43062240	5820	5820	5820	5820	100
575	20250116	095800	42480240	5820	5840	5840	5820	510
576	20250116	095700	39511840	5830	5840	5840	5830	7
577	20250116	095600	39471010	5820	5820	5820	5820	500
578	20250116	095500	36561010	5820	5820	5820	5820	0
579	20250116	095400	36561010	5820	5820	5820	5820	0
580	20250116	095300	36561010	5820	5820	5820	5820	0
581	20250116	095200	36561010	5820	5820	5820	5820	0
582	20250116	095100	36561010	5820	5820	5820	5820	0
583	20250116	095000	36561010	5820	5820	5820	5820	0
584	20250116	094900	36561010	5820	5820	5820	5820	46
585	20250116	094800	36293290	5820	5820	5820	5820	0
586	20250116	094700	36293290	5820	5820	5820	5820	0
587	20250116	094600	36293290	5820	5820	5820	5820	1650
588	20250116	094500	26690290	5820	5830	5830	5820	800
589	20250116	094400	22031140	5840	5840	5840	5840	2
590	20250116	094300	22019460	5840	5830	5840	5830	17
591	20250116	094200	21920340	5840	5840	5840	5840	6
592	20250116	094100	21885300	5830	5830	5830	5830	0
593	20250116	094000	21885300	5830	5830	5830	5830	190
594	20250116	093900	20777600	5840	5840	5840	5840	100
595	20250116	093800	20193600	5840	5840	5840	5840	0
596	20250116	093700	20193600	5840	5840	5840	5840	0
597	20250116	093600	20193600	5840	5840	5840	5840	14
598	20250116	093500	20111840	5850	5850	5850	5850	0
599	20250116	093400	20111840	5850	5850	5850	5850	0
600	20250116	093300	20111840	5850	5840	5850	5840	172
601	20250116	093200	19107350	5840	5840	5840	5840	0
602	20250116	093100	19107350	5840	5840	5840	5840	6
603	20250116	093000	19072310	5840	5840	5840	5840	6
604	20250116	092900	19037270	5840	5840	5840	5840	9
605	20250116	092800	18984710	5840	5840	5850	5840	93
606	20250116	092700	18441580	5820	5830	5830	5820	367
607	20250116	092600	16303640	5840	5840	5840	5840	0
608	20250116	092500	16303640	5840	5840	5840	5840	2
609	20250116	092400	16291960	5830	5840	5840	5820	873
610	20250116	092300	11202680	5850	5850	5850	5850	0
611	20250116	092200	11202680	5850	5850	5850	5850	46
612	20250116	092100	10933580	5860	5860	5860	5860	0
613	20250116	092000	10933580	5860	5860	5860	5860	0
614	20250116	091900	10933580	5860	5860	5860	5860	3
615	20250116	091800	10916000	5850	5860	5860	5850	59
616	20250116	091700	10570550	5860	5860	5860	5860	0
617	20250116	091600	10570550	5860	5860	5860	5860	1
618	20250116	091500	10564690	5840	5840	5840	5840	18
619	20250116	091400	10459570	5860	5850	5860	5830	520
620	20250116	091300	7421690	5850	5870	5870	5850	561
621	20250116	091200	4136580	5900	5900	5900	5900	0
622	20250116	091100	4136580	5900	5860	5900	5860	11
623	20250116	091000	4072080	5900	5900	5900	5900	0
624	20250116	090900	4072080	5900	5890	5900	5890	38
625	20250116	090800	3847980	5900	5900	5900	5900	0
626	20250116	090700	3847980	5900	5900	5900	5900	0
627	20250116	090600	3847980	5900	5880	5900	5880	37
628	20250116	090500	3630360	5880	5870	5880	5870	3
629	20250116	090400	3612740	5880	5880	5880	5880	0
630	20250116	090300	3612740	5880	5880	5880	5880	0
631	20250116	090200	3612740	5880	5870	5880	5830	500
632	20250116	090100	692690	5900	5900	5900	5900	0
633	20250116	090000	692690	5900	5870	5900	5870	118