KissMeData/006370/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	184700	53074750	5390	5390	5390	5390	933
3	20250102	184600	53074750	5390	5390	5390	5390	0
4	20250102	184500	53074750	5390	5390	5390	5390	0
5	20250102	184400	53074750	5390	5390	5390	5390	0
6	20250102	184300	53074750	5390	5390	5390	5390	0
7	20250102	184200	53074750	5390	5390	5390	5390	0
8	20250102	184100	53074750	5390	5390	5390	5390	0
9	20250102	184000	53074750	5390	5390	5390	5390	0
10	20250102	183900	53074750	5390	5390	5390	5390	0
11	20250102	183800	53074750	5390	5390	5390	5390	0
12	20250102	183700	53074750	5390	5390	5390	5390	0
13	20250102	183600	53074750	5390	5390	5390	5390	0
14	20250102	183500	53074750	5390	5390	5390	5390	0
15	20250102	183400	53074750	5390	5390	5390	5390	0
16	20250102	183300	53074750	5390	5390	5390	5390	0
17	20250102	183200	53074750	5390	5390	5390	5390	0
18	20250102	183100	53074750	5390	5390	5390	5390	0
19	20250102	183000	53074750	5390	5390	5390	5390	0
20	20250102	182900	53074750	5390	5390	5390	5390	0
21	20250102	182800	53074750	5390	5390	5390	5390	0
22	20250102	182700	53074750	5390	5390	5390	5390	0
23	20250102	182600	53074750	5390	5390	5390	5390	0
24	20250102	182500	53074750	5390	5390	5390	5390	0
25	20250102	182400	53074750	5390	5390	5390	5390	0
26	20250102	182300	53074750	5390	5390	5390	5390	0
27	20250102	182200	53074750	5390	5390	5390	5390	0
28	20250102	182100	53074750	5390	5390	5390	5390	0
29	20250102	182000	53074750	5390	5390	5390	5390	0
30	20250102	181900	53074750	5390	5390	5390	5390	0
31	20250102	181800	53074750	5390	5390	5390	5390	0
32	20250102	181700	53074750	5390	5390	5390	5390	933
33	20250102	181600	53074750	5390	5390	5390	5390	0
34	20250102	181500	53074750	5390	5390	5390	5390	0
35	20250102	181400	53074750	5390	5390	5390	5390	0
36	20250102	181300	53074750	5390	5390	5390	5390	0
37	20250102	181200	53074750	5390	5390	5390	5390	0
38	20250102	181100	53074750	5390	5390	5390	5390	0
39	20250102	181000	53074750	5390	5390	5390	5390	0
40	20250102	180900	53074750	5390	5390	5390	5390	0
41	20250102	180800	53074750	5390	5390	5390	5390	0
42	20250102	180700	53074750	5390	5390	5390	5390	0
43	20250102	180600	53074750	5390	5390	5390	5390	0
44	20250102	180500	53074750	5390	5390	5390	5390	0
45	20250102	180400	53074750	5390	5390	5390	5390	0
46	20250102	180300	53074750	5390	5390	5390	5390	0
47	20250102	180200	53074750	5390	5390	5390	5390	0
48	20250102	180100	53074750	5390	5390	5390	5390	0
49	20250102	180000	53074750	5390	5390	5390	5390	0
50	20250102	175900	53074750	5390	5390	5390	5390	0
51	20250102	175800	53074750	5390	5390	5390	5390	0
52	20250102	175700	53074750	5390	5390	5390	5390	0
53	20250102	175600	53074750	5390	5390	5390	5390	0
54	20250102	175500	53074750	5390	5390	5390	5390	0
55	20250102	175400	53074750	5390	5390	5390	5390	0
56	20250102	175300	53074750	5390	5390	5390	5390	0
57	20250102	175200	53074750	5390	5390	5390	5390	0
58	20250102	175100	53074750	5390	5390	5390	5390	0
59	20250102	175000	53074750	5390	5390	5390	5390	0
60	20250102	174900	53074750	5390	5390	5390	5390	0
61	20250102	174800	53074750	5390	5390	5390	5390	0
62	20250102	174700	53074750	5390	5390	5390	5390	933
63	20250102	174600	53074750	5390	5390	5390	5390	0
64	20250102	174500	53074750	5390	5390	5390	5390	0
65	20250102	174400	53074750	5390	5390	5390	5390	0
66	20250102	174300	53074750	5390	5390	5390	5390	0
67	20250102	174200	53074750	5390	5390	5390	5390	0
68	20250102	174100	53074750	5390	5390	5390	5390	0
69	20250102	174000	53074750	5390	5390	5390	5390	0
70	20250102	173900	53074750	5390	5390	5390	5390	0
71	20250102	173800	53074750	5390	5390	5390	5390	0
72	20250102	173700	53074750	5390	5390	5390	5390	0
73	20250102	173600	53074750	5390	5390	5390	5390	0
74	20250102	173500	53074750	5390	5390	5390	5390	0
75	20250102	173400	53074750	5390	5390	5390	5390	0
76	20250102	173300	53074750	5390	5390	5390	5390	0
77	20250102	173200	53074750	5390	5390	5390	5390	0
78	20250102	173100	53074750	5390	5390	5390	5390	0
79	20250102	173000	53074750	5390	5390	5390	5390	0
80	20250102	172900	53074750	5390	5390	5390	5390	0
81	20250102	172800	53074750	5390	5390	5390	5390	0
82	20250102	172700	53074750	5390	5390	5390	5390	0
83	20250102	172600	53074750	5390	5390	5390	5390	0
84	20250102	172500	53074750	5390	5390	5390	5390	0
85	20250102	172400	53074750	5390	5390	5390	5390	0
86	20250102	172300	53074750	5390	5390	5390	5390	0
87	20250102	172200	53074750	5390	5390	5390	5390	0
88	20250102	172100	53074750	5390	5390	5390	5390	0
89	20250102	172000	53074750	5390	5390	5390	5390	0
90	20250102	171900	53074750	5390	5390	5390	5390	0
91	20250102	171800	53074750	5390	5390	5390	5390	0
92	20250102	171700	53074750	5390	5390	5390	5390	933
93	20250102	171600	53074750	5390	5390	5390	5390	0
94	20250102	171500	53074750	5390	5390	5390	5390	0
95	20250102	171400	53074750	5390	5390	5390	5390	0
96	20250102	171300	53074750	5390	5390	5390	5390	0
97	20250102	171200	53074750	5390	5390	5390	5390	0
98	20250102	171100	53074750	5390	5390	5390	5390	0
99	20250102	171000	53074750	5390	5390	5390	5390	0
100	20250102	170900	53074750	5390	5390	5390	5390	0
101	20250102	170800	53074750	5390	5390	5390	5390	0
102	20250102	170700	53074750	5390	5390	5390	5390	0
103	20250102	170600	53074750	5390	5390	5390	5390	0
104	20250102	170500	53074750	5390	5390	5390	5390	0
105	20250102	170400	53074750	5390	5390	5390	5390	0
106	20250102	170300	53074750	5390	5390	5390	5390	0
107	20250102	170200	53074750	5390	5390	5390	5390	0
108	20250102	170100	53074750	5390	5390	5390	5390	0
109	20250102	170000	53074750	5390	5390	5390	5390	0
110	20250102	165900	53074750	5390	5390	5390	5390	0
111	20250102	165800	53074750	5390	5390	5390	5390	0
112	20250102	165700	53074750	5390	5390	5390	5390	0
113	20250102	165600	53074750	5390	5390	5390	5390	0
114	20250102	165500	53074750	5390	5390	5390	5390	0
115	20250102	165400	53074750	5390	5390	5390	5390	0
116	20250102	165300	53074750	5390	5390	5390	5390	0
117	20250102	165200	53074750	5390	5390	5390	5390	0
118	20250102	165100	53074750	5390	5390	5390	5390	0
119	20250102	165000	53074750	5390	5390	5390	5390	0
120	20250102	164900	53074750	5390	5390	5390	5390	0
121	20250102	164800	53074750	5390	5390	5390	5390	0
122	20250102	164700	53074750	5390	5390	5390	5390	933
123	20250102	164600	53074750	5390	5390	5390	5390	0
124	20250102	164500	53074750	5390	5390	5390	5390	0
125	20250102	164400	53074750	5390	5390	5390	5390	0
126	20250102	164300	53074750	5390	5390	5390	5390	0
127	20250102	164200	53074750	5390	5390	5390	5390	0
128	20250102	164100	53074750	5390	5390	5390	5390	0
129	20250102	164000	53074750	5390	5390	5390	5390	0
130	20250102	163900	53074750	5390	5390	5390	5390	0
131	20250102	163800	53074750	5390	5390	5390	5390	0
132	20250102	163700	53074750	5390	5390	5390	5390	0
133	20250102	163600	53074750	5390	5390	5390	5390	0
134	20250102	163500	53074750	5390	5390	5390	5390	0
135	20250102	163400	53074750	5390	5390	5390	5390	0
136	20250102	163300	53074750	5390	5390	5390	5390	0
137	20250102	163200	53074750	5390	5390	5390	5390	0
138	20250102	163100	53074750	5390	5390	5390	5390	0
139	20250102	163000	53074750	5390	5390	5390	5390	0
140	20250102	162900	53074750	5390	5390	5390	5390	0
141	20250102	162800	53074750	5390	5390	5390	5390	0
142	20250102	162700	53074750	5390	5390	5390	5390	0
143	20250102	162600	53074750	5390	5390	5390	5390	0
144	20250102	162500	53074750	5390	5390	5390	5390	0
145	20250102	162400	53074750	5390	5390	5390	5390	0
146	20250102	162300	53074750	5390	5390	5390	5390	0
147	20250102	162200	53074750	5390	5390	5390	5390	0
148	20250102	162100	53074750	5390	5390	5390	5390	0
149	20250102	162000	53074750	5390	5390	5390	5390	0
150	20250102	161900	53074750	5390	5390	5390	5390	0
151	20250102	161800	53074750	5390	5390	5390	5390	0
152	20250102	161700	53074750	5390	5390	5390	5390	933
153	20250102	161600	53074750	5390	5390	5390	5390	0
154	20250102	161500	53074750	5390	5390	5390	5390	0
155	20250102	161400	53074750	5390	5390	5390	5390	0
156	20250102	161300	53074750	5390	5390	5390	5390	0
157	20250102	161200	53074750	5390	5390	5390	5390	0
158	20250102	161100	53074750	5390	5390	5390	5390	0
159	20250102	161000	53074750	5390	5390	5390	5390	0
160	20250102	160900	53074750	5390	5390	5390	5390	0
161	20250102	160800	53074750	5390	5390	5390	5390	0
162	20250102	160700	53074750	5390	5390	5390	5390	0
163	20250102	160600	53074750	5390	5390	5390	5390	0
164	20250102	160500	53074750	5390	5390	5390	5390	0
165	20250102	160400	53074750	5390	5390	5390	5390	0
166	20250102	160300	53074750	5390	5390	5390	5390	0
167	20250102	160200	53074750	5390	5390	5390	5390	0
168	20250102	160100	53074750	5390	5390	5390	5390	0
169	20250102	160000	53074750	5390	5390	5390	5390	0
170	20250102	155900	53074750	5390	5390	5390	5390	0
171	20250102	155800	53074750	5390	5390	5390	5390	0
172	20250102	155700	53074750	5390	5390	5390	5390	0
173	20250102	155600	53074750	5390	5390	5390	5390	0
174	20250102	155500	53074750	5390	5390	5390	5390	0
175	20250102	155400	53074750	5390	5390	5390	5390	0
176	20250102	155300	53074750	5390	5390	5390	5390	0
177	20250102	155200	53074750	5390	5390	5390	5390	0
178	20250102	155100	53074750	5390	5390	5390	5390	0
179	20250102	155000	53074750	5390	5390	5390	5390	0
180	20250102	154900	53074750	5390	5390	5390	5390	0
181	20250102	154800	53074750	5390	5390	5390	5390	0
182	20250102	154700	53074750	5390	5390	5390	5390	933
183	20250102	154600	53074750	5390	5390	5390	5390	0
184	20250102	154500	53074750	5390	5390	5390	5390	0
185	20250102	154400	53074750	5390	5390	5390	5390	0
186	20250102	154300	53074750	5390	5390	5390	5390	0
187	20250102	154200	53074750	5390	5390	5390	5390	0
188	20250102	154100	53074750	5390	5390	5390	5390	0
189	20250102	154000	53074750	5390	5390	5390	5390	0
190	20250102	153900	53074750	5390	5390	5390	5390	0
191	20250102	153800	53074750	5390	5390	5390	5390	0
192	20250102	153700	53074750	5390	5390	5390	5390	0
193	20250102	153600	53074750	5390	5390	5390	5390	0
194	20250102	153500	53074750	5390	5390	5390	5390	0
195	20250102	153400	53074750	5390	5390	5390	5390	0
196	20250102	153300	53074750	5390	5390	5390	5390	0
197	20250102	153200	53074750	5390	5390	5390	5390	0
198	20250102	153100	53074750	5390	5390	5390	5390	0
199	20250102	153000	53074750	5390	5390	5390	5390	933
200	20250102	152900	48045880	5390	5390	5390	5390	0
201	20250102	152800	48045880	5390	5390	5390	5390	0
202	20250102	152700	48045880	5390	5390	5390	5390	0
203	20250102	152600	48045880	5390	5390	5390	5390	0
204	20250102	152500	48045880	5390	5390	5390	5390	0
205	20250102	152400	48045880	5390	5390	5390	5390	0
206	20250102	152300	48045880	5390	5390	5390	5390	0
207	20250102	152200	48045880	5390	5390	5390	5390	0
208	20250102	152100	48045880	5390	5390	5390	5390	0
209	20250102	152000	48045880	5390	5390	5390	5390	0
210	20250102	151900	48045880	5390	5390	5390	5390	0
211	20250102	151800	48045880	5390	5390	5390	5390	0
212	20250102	151700	48045880	5390	5390	5400	5390	55
213	20250102	151600	47749050	5390	5390	5390	5390	0
214	20250102	151500	47749050	5390	5390	5390	5390	0
215	20250102	151400	47749050	5390	5390	5390	5390	0
216	20250102	151300	47749050	5390	5390	5390	5390	1
217	20250102	151200	47743660	5400	5400	5400	5400	0
218	20250102	151100	47743660	5400	5400	5400	5400	0
219	20250102	151000	47743660	5400	5400	5400	5400	0
220	20250102	150900	47743660	5400	5370	5400	5370	50
221	20250102	150800	47474700	5380	5380	5380	5380	0
222	20250102	150700	47474700	5380	5380	5380	5380	0
223	20250102	150600	47474700	5380	5330	5380	5330	130
224	20250102	150500	46778200	5330	5290	5330	5290	100
225	20250102	150400	46246480	5290	5290	5290	5290	1
226	20250102	150300	46241190	5280	5280	5280	5280	7
227	20250102	150200	46204230	5240	5240	5240	5240	0
228	20250102	150100	46204230	5240	5240	5240	5240	0
229	20250102	150000	46204230	5240	5240	5240	5240	5
230	20250102	145900	46178030	5240	5240	5240	5240	2
231	20250102	145800	46167550	5270	5270	5270	5270	0
232	20250102	145700	46167550	5270	5270	5270	5270	0
233	20250102	145600	46167550	5270	5270	5270	5270	0
234	20250102	145500	46167550	5270	5270	5270	5270	0
235	20250102	145400	46167550	5270	5270	5270	5270	0
236	20250102	145300	46167550	5270	5270	5270	5270	0
237	20250102	145200	46167550	5270	5270	5270	5270	0
238	20250102	145100	46167550	5270	5270	5270	5270	0
239	20250102	145000	46167550	5270	5270	5270	5270	0
240	20250102	144900	46167550	5270	5270	5270	5270	0
241	20250102	144800	46167550	5270	5270	5270	5270	0
242	20250102	144700	46167550	5270	5270	5270	5270	18
243	20250102	144600	46072690	5270	5270	5270	5270	0
244	20250102	144500	46072690	5270	5270	5270	5270	0
245	20250102	144400	46072690	5270	5270	5270	5270	20
246	20250102	144300	45967290	5230	5230	5230	5230	0
247	20250102	144200	45967290	5230	5230	5230	5230	0
248	20250102	144100	45967290	5230	5230	5230	5230	0
249	20250102	144000	45967290	5230	5230	5230	5230	0
250	20250102	143900	45967290	5230	5230	5230	5230	0
251	20250102	143800	45967290	5230	5230	5230	5230	0
252	20250102	143700	45967290	5230	5230	5230	5230	20
253	20250102	143600	45862690	5270	5270	5270	5270	0
254	20250102	143500	45862690	5270	5270	5270	5270	0
255	20250102	143400	45862690	5270	5270	5270	5270	0
256	20250102	143300	45862690	5270	5270	5270	5270	0
257	20250102	143200	45862690	5270	5270	5270	5270	0
258	20250102	143100	45862690	5270	5270	5270	5270	0
259	20250102	143000	45862690	5270	5270	5270	5270	4
260	20250102	142900	45841610	5270	5270	5270	5270	0
261	20250102	142800	45841610	5270	5270	5270	5270	0
262	20250102	142700	45841610	5270	5270	5270	5270	0
263	20250102	142600	45841610	5270	5270	5270	5270	2
264	20250102	142500	45831070	5230	5230	5230	5230	0
265	20250102	142400	45831070	5230	5230	5230	5230	0
266	20250102	142300	45831070	5230	5230	5230	5230	0
267	20250102	142200	45831070	5230	5230	5230	5230	0
268	20250102	142100	45831070	5230	5230	5230	5230	0
269	20250102	142000	45831070	5230	5230	5230	5230	0
270	20250102	141900	45831070	5230	5230	5230	5230	0
271	20250102	141800	45831070	5230	5230	5230	5230	0
272	20250102	141700	45831070	5230	5230	5230	5230	0
273	20250102	141600	45831070	5230	5230	5230	5230	0
274	20250102	141500	45831070	5230	5240	5280	5220	546
275	20250102	141400	42978480	5280	5280	5280	5280	0
276	20250102	141300	42978480	5280	5280	5280	5280	9
277	20250102	141200	42930960	5240	5240	5240	5240	50
278	20250102	141100	42668960	5230	5230	5230	5230	0
279	20250102	141000	42668960	5230	5230	5230	5230	0
280	20250102	140900	42668960	5230	5230	5230	5230	0
281	20250102	140800	42668960	5230	5230	5230	5230	0
282	20250102	140700	42668960	5230	5230	5230	5230	0
283	20250102	140600	42668960	5230	5230	5230	5230	0
284	20250102	140500	42668960	5230	5230	5230	5230	0
285	20250102	140400	42668960	5230	5230	5230	5230	0
286	20250102	140300	42668960	5230	5230	5230	5230	0
287	20250102	140200	42668960	5230	5230	5230	5230	5
288	20250102	140100	42642810	5300	5300	5300	5300	0
289	20250102	140000	42642810	5300	5300	5300	5300	0
290	20250102	135900	42642810	5300	5300	5300	5300	0
291	20250102	135800	42642810	5300	5300	5300	5300	0
292	20250102	135700	42642810	5300	5300	5300	5300	0
293	20250102	135600	42642810	5300	5300	5300	5300	0
294	20250102	135500	42642810	5300	5300	5300	5300	0
295	20250102	135400	42642810	5300	5300	5300	5300	0
296	20250102	135300	42642810	5300	5300	5300	5300	0
297	20250102	135200	42642810	5300	5300	5300	5300	0
298	20250102	135100	42642810	5300	5300	5300	5300	4
299	20250102	135000	42621610	5270	5270	5270	5270	0
300	20250102	134900	42621610	5270	5270	5270	5270	0
301	20250102	134800	42621610	5270	5270	5270	5270	0
302	20250102	134700	42621610	5270	5270	5270	5270	0
303	20250102	134600	42621610	5270	5270	5270	5270	0
304	20250102	134500	42621610	5270	5270	5270	5270	0
305	20250102	134400	42621610	5270	5270	5270	5270	0
306	20250102	134300	42621610	5270	5270	5270	5270	0
307	20250102	134200	42621610	5270	5270	5270	5270	0
308	20250102	134100	42621610	5270	5270	5270	5270	0
309	20250102	134000	42621610	5270	5270	5270	5270	200
310	20250102	133900	41567610	5270	5270	5270	5270	0
311	20250102	133800	41567610	5270	5270	5270	5270	0
312	20250102	133700	41567610	5270	5270	5270	5270	0
313	20250102	133600	41567610	5270	5270	5270	5270	0
314	20250102	133500	41567610	5270	5270	5270	5270	0
315	20250102	133400	41567610	5270	5270	5270	5270	0
316	20250102	133300	41567610	5270	5270	5270	5270	0
317	20250102	133200	41567610	5270	5270	5270	5270	0
318	20250102	133100	41567610	5270	5270	5270	5270	0
319	20250102	133000	41567610	5270	5270	5270	5270	0
320	20250102	132900	41567610	5270	5270	5270	5270	0
321	20250102	132800	41567610	5270	5270	5270	5270	0
322	20250102	132700	41567610	5270	5270	5270	5270	0
323	20250102	132600	41567610	5270	5270	5270	5270	0
324	20250102	132500	41567610	5270	5270	5270	5270	0
325	20250102	132400	41567610	5270	5270	5270	5270	0
326	20250102	132300	41567610	5270	5270	5270	5270	0
327	20250102	132200	41567610	5270	5270	5270	5270	0
328	20250102	132100	41567610	5270	5270	5270	5270	0
329	20250102	132000	41567610	5270	5270	5270	5270	0
330	20250102	131900	41567610	5270	5270	5270	5270	0
331	20250102	131800	41567610	5270	5220	5270	5220	211
332	20250102	131700	40465790	5220	5220	5220	5220	0
333	20250102	131600	40465790	5220	5220	5220	5220	0
334	20250102	131500	40465790	5220	5220	5220	5220	0
335	20250102	131400	40465790	5220	5220	5220	5220	0
336	20250102	131300	40465790	5220	5220	5220	5220	0
337	20250102	131200	40465790	5220	5220	5220	5220	0
338	20250102	131100	40465790	5220	5220	5220	5220	0
339	20250102	131000	40465790	5220	5220	5220	5220	0
340	20250102	130900	40465790	5220	5220	5220	5220	0
341	20250102	130800	40465790	5220	5220	5220	5220	0
342	20250102	130700	40465790	5220	5220	5220	5220	0
343	20250102	130600	40465790	5220	5220	5220	5220	0
344	20250102	130500	40465790	5220	5220	5220	5220	0
345	20250102	130400	40465790	5220	5220	5220	5220	0
346	20250102	130300	40465790	5220	5220	5220	5220	0
347	20250102	130200	40465790	5220	5220	5220	5220	0
348	20250102	130100	40465790	5220	5220	5220	5220	0
349	20250102	130000	40465790	5220	5220	5220	5220	0
350	20250102	125900	40465790	5220	5220	5220	5220	0
351	20250102	125800	40465790	5220	5220	5220	5220	0
352	20250102	125700	40465790	5220	5220	5220	5220	0
353	20250102	125600	40465790	5220	5220	5220	5220	560
354	20250102	125500	37542590	5220	5220	5220	5220	0
355	20250102	125400	37542590	5220	5220	5220	5220	0
356	20250102	125300	37542590	5220	5220	5220	5220	1
357	20250102	125200	37537370	5260	5260	5260	5260	393
358	20250102	125100	35470190	5250	5260	5260	5250	172
359	20250102	125000	34565670	5260	5260	5260	5260	0
360	20250102	124900	34565670	5260	5260	5260	5260	300
361	20250102	124800	32987670	5260	5260	5260	5260	0
362	20250102	124700	32987670	5260	5260	5260	5260	0
363	20250102	124600	32987670	5260	5260	5260	5260	0
364	20250102	124500	32987670	5260	5260	5260	5260	0
365	20250102	124400	32987670	5260	5260	5260	5260	0
366	20250102	124300	32987670	5260	5260	5260	5260	0
367	20250102	124200	32987670	5260	5260	5260	5260	0
368	20250102	124100	32987670	5260	5260	5260	5260	0
369	20250102	124000	32987670	5260	5260	5260	5260	28
370	20250102	123900	32840390	5260	5260	5260	5260	0
371	20250102	123800	32840390	5260	5260	5260	5260	0
372	20250102	123700	32840390	5260	5260	5260	5260	0
373	20250102	123600	32840390	5260	5260	5260	5260	0
374	20250102	123500	32840390	5260	5260	5260	5260	0
375	20250102	123400	32840390	5260	5260	5260	5260	20
376	20250102	123300	32735190	5260	5260	5260	5260	0
377	20250102	123200	32735190	5260	5260	5260	5260	300
378	20250102	123100	31157190	5270	5270	5270	5270	0
379	20250102	123000	31157190	5270	5270	5270	5270	0
380	20250102	122900	31157190	5270	5270	5270	5270	0
381	20250102	122800	31157190	5270	5270	5270	5270	0
382	20250102	122700	31157190	5270	5270	5270	5270	0
383	20250102	122600	31157190	5270	5270	5270	5270	0
384	20250102	122500	31157190	5270	5270	5270	5270	0
385	20250102	122400	31157190	5270	5280	5280	5270	218
386	20250102	122300	30008320	5300	5300	5300	5300	0
387	20250102	122200	30008320	5300	5300	5300	5300	0
388	20250102	122100	30008320	5300	5300	5300	5300	1
389	20250102	122000	30003020	5320	5320	5320	5320	0
390	20250102	121900	30003020	5320	5320	5320	5320	0
391	20250102	121800	30003020	5320	5320	5320	5320	0
392	20250102	121700	30003020	5320	5320	5320	5320	0
393	20250102	121600	30003020	5320	5320	5320	5320	0
394	20250102	121500	30003020	5320	5320	5320	5320	0
395	20250102	121400	30003020	5320	5320	5320	5320	0
396	20250102	121300	30003020	5320	5320	5320	5320	0
397	20250102	121200	30003020	5320	5320	5320	5320	0
398	20250102	121100	30003020	5320	5320	5320	5320	0
399	20250102	121000	30003020	5320	5320	5320	5320	0
400	20250102	120900	30003020	5320	5320	5320	5320	0
401	20250102	120800	30003020	5320	5320	5320	5320	0
402	20250102	120700	30003020	5320	5320	5320	5320	0
403	20250102	120600	30003020	5320	5320	5320	5320	0
404	20250102	120500	30003020	5320	5320	5320	5320	0
405	20250102	120400	30003020	5320	5320	5320	5320	0
406	20250102	120300	30003020	5320	5320	5320	5320	5
407	20250102	120200	29976420	5270	5270	5270	5270	0
408	20250102	120100	29976420	5270	5270	5270	5270	0
409	20250102	120000	29976420	5270	5270	5270	5270	0
410	20250102	115900	29976420	5270	5270	5270	5270	0
411	20250102	115800	29976420	5270	5270	5270	5270	0
412	20250102	115700	29976420	5270	5270	5270	5270	0
413	20250102	115600	29976420	5270	5270	5270	5270	0
414	20250102	115500	29976420	5270	5270	5270	5270	0
415	20250102	115400	29976420	5270	5270	5270	5270	0
416	20250102	115300	29976420	5270	5270	5270	5270	0
417	20250102	115200	29976420	5270	5270	5270	5270	0
418	20250102	115100	29976420	5270	5270	5270	5270	0
419	20250102	115000	29976420	5270	5270	5270	5270	0
420	20250102	114900	29976420	5270	5270	5270	5270	0
421	20250102	114800	29976420	5270	5270	5270	5270	0
422	20250102	114700	29976420	5270	5270	5270	5270	0
423	20250102	114600	29976420	5270	5270	5270	5270	0
424	20250102	114500	29976420	5270	5270	5270	5270	0
425	20250102	114400	29976420	5270	5270	5270	5270	0
426	20250102	114300	29976420	5270	5270	5270	5270	0
427	20250102	114200	29976420	5270	5270	5270	5270	0
428	20250102	114100	29976420	5270	5270	5270	5270	0
429	20250102	114000	29976420	5270	5270	5270	5270	0
430	20250102	113900	29976420	5270	5270	5270	5270	0
431	20250102	113800	29976420	5270	5270	5270	5270	0
432	20250102	113700	29976420	5270	5270	5270	5270	0
433	20250102	113600	29976420	5270	5270	5270	5270	0
434	20250102	113500	29976420	5270	5270	5270	5270	0
435	20250102	113400	29976420	5270	5270	5270	5270	0
436	20250102	113300	29976420	5270	5270	5270	5270	0
437	20250102	113200	29976420	5270	5270	5270	5270	5
438	20250102	113100	29950070	5260	5260	5260	5260	0
439	20250102	113000	29950070	5260	5260	5260	5260	0
440	20250102	112900	29950070	5260	5260	5260	5260	0
441	20250102	112800	29950070	5260	5260	5260	5260	0
442	20250102	112700	29950070	5260	5260	5260	5260	0
443	20250102	112600	29950070	5260	5260	5260	5260	0
444	20250102	112500	29950070	5260	5260	5260	5260	0
445	20250102	112400	29950070	5260	5270	5270	5260	153
446	20250102	112300	29145260	5290	5310	5310	5290	695
447	20250102	112200	25461130	5310	5310	5310	5310	0
448	20250102	112100	25461130	5310	5310	5310	5310	0
449	20250102	112000	25461130	5310	5310	5310	5310	0
450	20250102	111900	25461130	5310	5350	5350	5310	6
451	20250102	111800	25429070	5310	5310	5310	5310	0
452	20250102	111700	25429070	5310	5310	5310	5310	0
453	20250102	111600	25429070	5310	5310	5310	5310	0
454	20250102	111500	25429070	5310	5310	5310	5310	0
455	20250102	111400	25429070	5310	5310	5310	5310	0
456	20250102	111300	25429070	5310	5310	5310	5310	0
457	20250102	111200	25429070	5310	5310	5310	5310	0
458	20250102	111100	25429070	5310	5330	5340	5310	28
459	20250102	111000	25279770	5360	5360	5360	5360	0
460	20250102	110900	25279770	5360	5360	5360	5360	0
461	20250102	110800	25279770	5360	5360	5360	5360	0
462	20250102	110700	25279770	5360	5360	5360	5360	0
463	20250102	110600	25279770	5360	5360	5360	5360	0
464	20250102	110500	25279770	5360	5360	5360	5360	0
465	20250102	110400	25279770	5360	5360	5360	5360	0
466	20250102	110300	25279770	5360	5360	5360	5360	0
467	20250102	110200	25279770	5360	5360	5360	5360	0
468	20250102	110100	25279770	5360	5360	5360	5360	0
469	20250102	110000	25279770	5360	5360	5360	5360	0
470	20250102	105900	25279770	5360	5360	5360	5360	0
471	20250102	105800	25279770	5360	5360	5360	5360	1
472	20250102	105700	25274410	5310	5310	5310	5310	0
473	20250102	105600	25274410	5310	5310	5310	5310	0
474	20250102	105500	25274410	5310	5310	5310	5310	0
475	20250102	105400	25274410	5310	5320	5320	5310	446
476	20250102	105300	22905990	5330	5330	5330	5330	0
477	20250102	105200	22905990	5330	5340	5340	5330	469
478	20250102	105100	20406040	5350	5350	5350	5350	0
479	20250102	105000	20406040	5350	5350	5350	5350	0
480	20250102	104900	20406040	5350	5350	5350	5350	0
481	20250102	104800	20406040	5350	5350	5350	5350	0
482	20250102	104700	20406040	5350	5350	5350	5350	100
483	20250102	104600	19871040	5380	5380	5380	5380	0
484	20250102	104500	19871040	5380	5380	5380	5380	0
485	20250102	104400	19871040	5380	5380	5380	5380	6
486	20250102	104300	19838760	5380	5380	5380	5380	10
487	20250102	104200	19784960	5380	5370	5380	5370	446
488	20250102	104100	17386710	5330	5330	5330	5330	0
489	20250102	104000	17386710	5330	5330	5330	5330	0
490	20250102	103900	17386710	5330	5330	5330	5330	0
491	20250102	103800	17386710	5330	5330	5330	5330	0
492	20250102	103700	17386710	5330	5330	5330	5330	0
493	20250102	103600	17386710	5330	5330	5330	5330	86
494	20250102	103500	16928330	5330	5370	5380	5330	59
495	20250102	103400	16611110	5380	5380	5380	5380	0
496	20250102	103300	16611110	5380	5380	5380	5380	0
497	20250102	103200	16611110	5380	5380	5380	5380	0
498	20250102	103100	16611110	5380	5380	5380	5380	0
499	20250102	103000	16611110	5380	5380	5380	5380	0
500	20250102	102900	16611110	5380	5380	5380	5380	0
501	20250102	102800	16611110	5380	5380	5380	5380	0
502	20250102	102700	16611110	5380	5380	5380	5380	6
503	20250102	102600	16578830	5360	5360	5410	5330	1534
504	20250102	102500	8319820	5360	5360	5360	5360	191
505	20250102	102400	7296060	5350	5350	5350	5350	0
506	20250102	102300	7296060	5350	5350	5350	5350	1
507	20250102	102200	7290710	5350	5350	5350	5350	0
508	20250102	102100	7290710	5350	5350	5350	5350	0
509	20250102	102000	7290710	5350	5350	5350	5350	0
510	20250102	101900	7290710	5350	5350	5350	5350	0
511	20250102	101800	7290710	5350	5350	5350	5350	0
512	20250102	101700	7290710	5350	5310	5350	5310	97
513	20250102	101600	6775040	5310	5310	5310	5310	0
514	20250102	101500	6775040	5310	5310	5310	5310	0
515	20250102	101400	6775040	5310	5310	5310	5310	0
516	20250102	101300	6775040	5310	5310	5310	5310	151
517	20250102	101200	5973230	5360	5360	5360	5360	0
518	20250102	101100	5973230	5360	5360	5360	5360	0
519	20250102	101000	5973230	5360	5360	5360	5360	0
520	20250102	100900	5973230	5360	5360	5360	5360	0
521	20250102	100800	5973230	5360	5360	5360	5360	0
522	20250102	100700	5973230	5360	5360	5360	5360	10
523	20250102	100600	5919630	5370	5370	5370	5370	0
524	20250102	100500	5919630	5370	5370	5370	5370	0
525	20250102	100400	5919630	5370	5370	5370	5370	200
526	20250102	100300	4845630	5300	5300	5300	5290	108
527	20250102	100200	4273300	5410	5410	5410	5410	0
528	20250102	100100	4273300	5410	5400	5410	5400	646
529	20250102	100000	779040	5410	5410	5410	5410	144