KissMeData/023800/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190800	51544930	5880	5880	5880	5880	393
3	20250108	190700	51544930	5880	5880	5880	5880	0
4	20250108	190600	51544930	5880	5880	5880	5880	0
5	20250108	190500	51544930	5880	5880	5880	5880	0
6	20250108	190400	51544930	5880	5880	5880	5880	0
7	20250108	190300	51544930	5880	5880	5880	5880	0
8	20250108	190200	51544930	5880	5880	5880	5880	0
9	20250108	190100	51544930	5880	5880	5880	5880	0
10	20250108	190000	51544930	5880	5880	5880	5880	0
11	20250108	185900	51544930	5880	5880	5880	5880	0
12	20250108	185800	51544930	5880	5880	5880	5880	0
13	20250108	185700	51544930	5880	5880	5880	5880	0
14	20250108	185600	51544930	5880	5880	5880	5880	0
15	20250108	185500	51544930	5880	5880	5880	5880	0
16	20250108	185400	51544930	5880	5880	5880	5880	0
17	20250108	185300	51544930	5880	5880	5880	5880	0
18	20250108	185200	51544930	5880	5880	5880	5880	0
19	20250108	185100	51544930	5880	5880	5880	5880	0
20	20250108	185000	51544930	5880	5880	5880	5880	0
21	20250108	184900	51544930	5880	5880	5880	5880	0
22	20250108	184800	51544930	5880	5880	5880	5880	0
23	20250108	184700	51544930	5880	5880	5880	5880	0
24	20250108	184600	51544930	5880	5880	5880	5880	0
25	20250108	184500	51544930	5880	5880	5880	5880	0
26	20250108	184400	51544930	5880	5880	5880	5880	0
27	20250108	184300	51544930	5880	5880	5880	5880	0
28	20250108	184200	51544930	5880	5880	5880	5880	0
29	20250108	184100	51544930	5880	5880	5880	5880	0
30	20250108	184000	51544930	5880	5880	5880	5880	0
31	20250108	183900	51544930	5880	5880	5880	5880	0
32	20250108	183800	51544930	5880	5880	5880	5880	393
33	20250108	183700	51544930	5880	5880	5880	5880	0
34	20250108	183600	51544930	5880	5880	5880	5880	0
35	20250108	183500	51544930	5880	5880	5880	5880	0
36	20250108	183400	51544930	5880	5880	5880	5880	0
37	20250108	183300	51544930	5880	5880	5880	5880	0
38	20250108	183200	51544930	5880	5880	5880	5880	0
39	20250108	183100	51544930	5880	5880	5880	5880	0
40	20250108	183000	51544930	5880	5880	5880	5880	0
41	20250108	182900	51544930	5880	5880	5880	5880	0
42	20250108	182800	51544930	5880	5880	5880	5880	0
43	20250108	182700	51544930	5880	5880	5880	5880	0
44	20250108	182600	51544930	5880	5880	5880	5880	0
45	20250108	182500	51544930	5880	5880	5880	5880	0
46	20250108	182400	51544930	5880	5880	5880	5880	0
47	20250108	182300	51544930	5880	5880	5880	5880	0
48	20250108	182200	51544930	5880	5880	5880	5880	0
49	20250108	182100	51544930	5880	5880	5880	5880	0
50	20250108	182000	51544930	5880	5880	5880	5880	0
51	20250108	181900	51544930	5880	5880	5880	5880	0
52	20250108	181800	51544930	5880	5880	5880	5880	0
53	20250108	181700	51544930	5880	5880	5880	5880	0
54	20250108	181600	51544930	5880	5880	5880	5880	0
55	20250108	181500	51544930	5880	5880	5880	5880	0
56	20250108	181400	51544930	5880	5880	5880	5880	0
57	20250108	181300	51544930	5880	5880	5880	5880	0
58	20250108	181200	51544930	5880	5880	5880	5880	0
59	20250108	181100	51544930	5880	5880	5880	5880	0
60	20250108	181000	51544930	5880	5880	5880	5880	0
61	20250108	180900	51544930	5880	5880	5880	5880	0
62	20250108	180800	51544930	5880	5880	5880	5880	393
63	20250108	180700	51544930	5880	5880	5880	5880	0
64	20250108	180600	51544930	5880	5880	5880	5880	0
65	20250108	180500	51544930	5880	5880	5880	5880	0
66	20250108	180400	51544930	5880	5880	5880	5880	0
67	20250108	180300	51544930	5880	5880	5880	5880	0
68	20250108	180200	51544930	5880	5880	5880	5880	0
69	20250108	180100	51544930	5880	5880	5880	5880	0
70	20250108	180000	51544930	5880	5880	5880	5880	0
71	20250108	175900	51544930	5880	5880	5880	5880	0
72	20250108	175800	51544930	5880	5880	5880	5880	0
73	20250108	175700	51544930	5880	5880	5880	5880	0
74	20250108	175600	51544930	5880	5880	5880	5880	0
75	20250108	175500	51544930	5880	5880	5880	5880	0
76	20250108	175400	51544930	5880	5880	5880	5880	0
77	20250108	175300	51544930	5880	5880	5880	5880	0
78	20250108	175200	51544930	5880	5880	5880	5880	0
79	20250108	175100	51544930	5880	5880	5880	5880	0
80	20250108	175000	51544930	5880	5880	5880	5880	0
81	20250108	174900	51544930	5880	5880	5880	5880	0
82	20250108	174800	51544930	5880	5880	5880	5880	0
83	20250108	174700	51544930	5880	5880	5880	5880	0
84	20250108	174600	51544930	5880	5880	5880	5880	0
85	20250108	174500	51544930	5880	5880	5880	5880	0
86	20250108	174400	51544930	5880	5880	5880	5880	0
87	20250108	174300	51544930	5880	5880	5880	5880	0
88	20250108	174200	51544930	5880	5880	5880	5880	0
89	20250108	174100	51544930	5880	5880	5880	5880	0
90	20250108	174000	51544930	5880	5880	5880	5880	0
91	20250108	173900	51544930	5880	5880	5880	5880	0
92	20250108	173800	51544930	5880	5880	5880	5880	393
93	20250108	173700	51544930	5880	5880	5880	5880	0
94	20250108	173600	51544930	5880	5880	5880	5880	0
95	20250108	173500	51544930	5880	5880	5880	5880	0
96	20250108	173400	51544930	5880	5880	5880	5880	0
97	20250108	173300	51544930	5880	5880	5880	5880	0
98	20250108	173200	51544930	5880	5880	5880	5880	0
99	20250108	173100	51544930	5880	5880	5880	5880	0
100	20250108	173000	51544930	5880	5880	5880	5880	0
101	20250108	172900	51544930	5880	5880	5880	5880	0
102	20250108	172800	51544930	5880	5880	5880	5880	0
103	20250108	172700	51544930	5880	5880	5880	5880	0
104	20250108	172600	51544930	5880	5880	5880	5880	0
105	20250108	172500	51544930	5880	5880	5880	5880	0
106	20250108	172400	51544930	5880	5880	5880	5880	0
107	20250108	172300	51544930	5880	5880	5880	5880	0
108	20250108	172200	51544930	5880	5880	5880	5880	0
109	20250108	172100	51544930	5880	5880	5880	5880	0
110	20250108	172000	51544930	5880	5880	5880	5880	0
111	20250108	171900	51544930	5880	5880	5880	5880	0
112	20250108	171800	51544930	5880	5880	5880	5880	0
113	20250108	171700	51544930	5880	5880	5880	5880	0
114	20250108	171600	51544930	5880	5880	5880	5880	0
115	20250108	171500	51544930	5880	5880	5880	5880	0
116	20250108	171400	51544930	5880	5880	5880	5880	0
117	20250108	171300	51544930	5880	5880	5880	5880	0
118	20250108	171200	51544930	5880	5880	5880	5880	0
119	20250108	171100	51544930	5880	5880	5880	5880	0
120	20250108	171000	51544930	5880	5880	5880	5880	0
121	20250108	170900	51544930	5880	5880	5880	5880	0
122	20250108	170800	51544930	5880	5880	5880	5880	393
123	20250108	170700	51544930	5880	5880	5880	5880	0
124	20250108	170600	51544930	5880	5880	5880	5880	0
125	20250108	170500	51544930	5880	5880	5880	5880	0
126	20250108	170400	51544930	5880	5880	5880	5880	0
127	20250108	170300	51544930	5880	5880	5880	5880	0
128	20250108	170200	51544930	5880	5880	5880	5880	0
129	20250108	170100	51544930	5880	5880	5880	5880	0
130	20250108	170000	51544930	5880	5880	5880	5880	0
131	20250108	165900	51544930	5880	5880	5880	5880	0
132	20250108	165800	51544930	5880	5880	5880	5880	0
133	20250108	165700	51544930	5880	5880	5880	5880	0
134	20250108	165600	51544930	5880	5880	5880	5880	0
135	20250108	165500	51544930	5880	5880	5880	5880	0
136	20250108	165400	51544930	5880	5880	5880	5880	0
137	20250108	165300	51544930	5880	5880	5880	5880	0
138	20250108	165200	51544930	5880	5880	5880	5880	0
139	20250108	165100	51544930	5880	5880	5880	5880	0
140	20250108	165000	51544930	5880	5880	5880	5880	0
141	20250108	164900	51544930	5880	5880	5880	5880	0
142	20250108	164800	51544930	5880	5880	5880	5880	0
143	20250108	164700	51544930	5880	5880	5880	5880	0
144	20250108	164600	51544930	5880	5880	5880	5880	0
145	20250108	164500	51544930	5880	5880	5880	5880	0
146	20250108	164400	51544930	5880	5880	5880	5880	0
147	20250108	164300	51544930	5880	5880	5880	5880	0
148	20250108	164200	51544930	5880	5880	5880	5880	0
149	20250108	164100	51544930	5880	5880	5880	5880	0
150	20250108	164000	51544930	5880	5880	5880	5880	0
151	20250108	163900	51544930	5880	5880	5880	5880	0
152	20250108	163800	51544930	5880	5880	5880	5880	393
153	20250108	163700	51544930	5880	5880	5880	5880	0
154	20250108	163600	51544930	5880	5880	5880	5880	0
155	20250108	163500	51544930	5880	5880	5880	5880	0
156	20250108	163400	51544930	5880	5880	5880	5880	0
157	20250108	163300	51544930	5880	5880	5880	5880	0
158	20250108	163200	51544930	5880	5880	5880	5880	0
159	20250108	163100	51544930	5880	5880	5880	5880	0
160	20250108	163000	51544930	5880	5880	5880	5880	0
161	20250108	162900	51544930	5880	5880	5880	5880	0
162	20250108	162800	51544930	5880	5880	5880	5880	0
163	20250108	162700	51544930	5880	5880	5880	5880	0
164	20250108	162600	51544930	5880	5880	5880	5880	0
165	20250108	162500	51544930	5880	5880	5880	5880	0
166	20250108	162400	51544930	5880	5880	5880	5880	0
167	20250108	162300	51544930	5880	5880	5880	5880	0
168	20250108	162200	51544930	5880	5880	5880	5880	0
169	20250108	162100	51544930	5880	5880	5880	5880	0
170	20250108	162000	51544930	5880	5880	5880	5880	0
171	20250108	161900	51544930	5880	5880	5880	5880	0
172	20250108	161800	51544930	5880	5880	5880	5880	0
173	20250108	161700	51544930	5880	5880	5880	5880	0
174	20250108	161600	51544930	5880	5880	5880	5880	0
175	20250108	161500	51544930	5880	5880	5880	5880	0
176	20250108	161400	51544930	5880	5880	5880	5880	0
177	20250108	161300	51544930	5880	5880	5880	5880	0
178	20250108	161200	51544930	5880	5880	5880	5880	0
179	20250108	161100	51544930	5880	5880	5880	5880	0
180	20250108	161000	51544930	5880	5880	5880	5880	0
181	20250108	160900	51544930	5880	5880	5880	5880	0
182	20250108	160800	51544930	5880	5880	5880	5880	393
183	20250108	160700	51544930	5880	5880	5880	5880	0
184	20250108	160600	51544930	5880	5880	5880	5880	0
185	20250108	160500	51544930	5880	5880	5880	5880	0
186	20250108	160400	51544930	5880	5880	5880	5880	0
187	20250108	160300	51544930	5880	5880	5880	5880	0
188	20250108	160200	51544930	5880	5880	5880	5880	0
189	20250108	160100	51544930	5880	5880	5880	5880	0
190	20250108	160000	51544930	5880	5880	5880	5880	0
191	20250108	155900	51544930	5880	5880	5880	5880	0
192	20250108	155800	51544930	5880	5880	5880	5880	0
193	20250108	155700	51544930	5880	5880	5880	5880	0
194	20250108	155600	51544930	5880	5880	5880	5880	0
195	20250108	155500	51544930	5880	5880	5880	5880	0
196	20250108	155400	51544930	5880	5880	5880	5880	0
197	20250108	155300	51544930	5880	5880	5880	5880	0
198	20250108	155200	51544930	5880	5880	5880	5880	0
199	20250108	155100	51544930	5880	5880	5880	5880	0
200	20250108	155000	51544930	5880	5880	5880	5880	0
201	20250108	154900	51544930	5880	5880	5880	5880	0
202	20250108	154800	51544930	5880	5880	5880	5880	0
203	20250108	154700	51544930	5880	5880	5880	5880	0
204	20250108	154600	51544930	5880	5880	5880	5880	0
205	20250108	154500	51544930	5880	5880	5880	5880	0
206	20250108	154400	51544930	5880	5880	5880	5880	0
207	20250108	154300	51544930	5880	5880	5880	5880	0
208	20250108	154200	51544930	5880	5880	5880	5880	0
209	20250108	154100	51544930	5880	5880	5880	5880	0
210	20250108	154000	51544930	5880	5880	5880	5880	0
211	20250108	153900	51544930	5880	5880	5880	5880	0
212	20250108	153800	51544930	5880	5880	5880	5880	393
213	20250108	153700	51544930	5880	5880	5880	5880	0
214	20250108	153600	51544930	5880	5880	5880	5880	0
215	20250108	153500	51544930	5880	5880	5880	5880	0
216	20250108	153400	51544930	5880	5880	5880	5880	0
217	20250108	153300	51544930	5880	5880	5880	5880	0
218	20250108	153200	51544930	5880	5880	5880	5880	0
219	20250108	153100	51544930	5880	5880	5880	5880	0
220	20250108	153000	51544930	5880	5880	5880	5880	393
221	20250108	152900	49234090	5890	5890	5890	5890	0
222	20250108	152800	49234090	5890	5890	5890	5890	0
223	20250108	152700	49234090	5890	5890	5890	5890	0
224	20250108	152600	49234090	5890	5890	5890	5890	0
225	20250108	152500	49234090	5890	5890	5890	5890	0
226	20250108	152400	49234090	5890	5890	5890	5890	0
227	20250108	152300	49234090	5890	5890	5890	5890	0
228	20250108	152200	49234090	5890	5890	5890	5890	0
229	20250108	152100	49234090	5890	5890	5890	5890	0
230	20250108	152000	49234090	5890	5890	5890	5890	0
231	20250108	151900	49234090	5890	5890	5890	5890	4
232	20250108	151800	49210530	5880	5880	5880	5880	37
233	20250108	151700	48992970	5890	5890	5890	5890	5
234	20250108	151600	48963520	5890	5890	5890	5890	0
235	20250108	151500	48963520	5890	5890	5890	5880	12
236	20250108	151400	48892940	5880	5880	5880	5880	23
237	20250108	151300	48757700	5880	5880	5880	5880	0
238	20250108	151200	48757700	5880	5880	5880	5880	0
239	20250108	151100	48757700	5880	5880	5880	5880	16
240	20250108	151000	48663620	5880	5880	5880	5880	0
241	20250108	150900	48663620	5880	5880	5880	5880	9
242	20250108	150800	48610700	5890	5890	5890	5890	0
243	20250108	150700	48610700	5890	5890	5890	5890	0
244	20250108	150600	48610700	5890	5890	5890	5890	0
245	20250108	150500	48610700	5890	5890	5890	5890	0
246	20250108	150400	48610700	5890	5890	5890	5890	0
247	20250108	150300	48610700	5890	5890	5890	5890	5
248	20250108	150200	48581250	5880	5880	5880	5880	32
249	20250108	150100	48393090	5890	5890	5890	5890	330
250	20250108	150000	46449390	5890	5890	5890	5890	0
251	20250108	145900	46449390	5890	5890	5890	5890	0
252	20250108	145800	46449390	5890	5890	5890	5890	0
253	20250108	145700	46449390	5890	5890	5890	5890	0
254	20250108	145600	46449390	5890	5890	5890	5890	0
255	20250108	145500	46449390	5890	5890	5890	5890	0
256	20250108	145400	46449390	5890	5890	5890	5890	0
257	20250108	145300	46449390	5890	5890	5890	5890	1
258	20250108	145200	46443500	5880	5880	5880	5880	20
259	20250108	145100	46325900	5870	5870	5870	5870	40
260	20250108	145000	46091100	5890	5890	5890	5890	0
261	20250108	144900	46091100	5890	5890	5890	5890	0
262	20250108	144800	46091100	5890	5890	5890	5890	0
263	20250108	144700	46091100	5890	5890	5890	5890	0
264	20250108	144600	46091100	5890	5890	5890	5890	0
265	20250108	144500	46091100	5890	5890	5890	5890	2
266	20250108	144400	46079320	5870	5870	5870	5870	0
267	20250108	144300	46079320	5870	5870	5870	5870	0
268	20250108	144200	46079320	5870	5880	5880	5870	177
269	20250108	144100	45039880	5880	5880	5880	5880	30
270	20250108	144000	44863480	5880	5880	5880	5880	0
271	20250108	143900	44863480	5880	5880	5880	5880	0
272	20250108	143800	44863480	5880	5880	5880	5880	30
273	20250108	143700	44687080	5890	5890	5890	5890	0
274	20250108	143600	44687080	5890	5890	5890	5890	0
275	20250108	143500	44687080	5890	5890	5890	5890	0
276	20250108	143400	44687080	5890	5890	5890	5890	0
277	20250108	143300	44687080	5890	5890	5890	5890	0
278	20250108	143200	44687080	5890	5890	5890	5890	0
279	20250108	143100	44687080	5890	5890	5890	5890	0
280	20250108	143000	44687080	5890	5890	5890	5890	0
281	20250108	142900	44687080	5890	5890	5890	5890	0
282	20250108	142800	44687080	5890	5890	5890	5890	2
283	20250108	142700	44675300	5880	5880	5880	5880	20
284	20250108	142600	44557700	5880	5880	5880	5880	0
285	20250108	142500	44557700	5880	5880	5880	5880	0
286	20250108	142400	44557700	5880	5880	5880	5880	0
287	20250108	142300	44557700	5880	5880	5880	5880	0
288	20250108	142200	44557700	5880	5880	5880	5880	35
289	20250108	142100	44351900	5890	5890	5890	5890	0
290	20250108	142000	44351900	5890	5890	5890	5890	0
291	20250108	141900	44351900	5890	5890	5890	5890	0
292	20250108	141800	44351900	5890	5890	5890	5890	0
293	20250108	141700	44351900	5890	5890	5890	5890	0
294	20250108	141600	44351900	5890	5890	5890	5890	0
295	20250108	141500	44351900	5890	5890	5890	5890	3
296	20250108	141400	44334230	5890	5890	5890	5890	0
297	20250108	141300	44334230	5890	5890	5890	5890	0
298	20250108	141200	44334230	5890	5890	5890	5890	0
299	20250108	141100	44334230	5890	5880	5890	5880	36
300	20250108	141000	44122470	5880	5880	5880	5880	0
301	20250108	140900	44122470	5880	5880	5880	5880	0
302	20250108	140800	44122470	5880	5880	5880	5880	0
303	20250108	140700	44122470	5880	5880	5880	5880	0
304	20250108	140600	44122470	5880	5880	5880	5880	0
305	20250108	140500	44122470	5880	5880	5880	5880	0
306	20250108	140400	44122470	5880	5880	5880	5880	0
307	20250108	140300	44122470	5880	5880	5880	5880	96
308	20250108	140200	43557990	5890	5890	5890	5890	0
309	20250108	140100	43557990	5890	5890	5890	5890	1
310	20250108	140000	43552100	5880	5880	5880	5880	0
311	20250108	135900	43552100	5880	5880	5880	5880	0
312	20250108	135800	43552100	5880	5880	5880	5880	20
313	20250108	135700	43434500	5880	5880	5880	5880	0
314	20250108	135600	43434500	5880	5880	5880	5880	0
315	20250108	135500	43434500	5880	5880	5880	5880	38
316	20250108	135400	43211060	5880	5880	5880	5880	0
317	20250108	135300	43211060	5880	5880	5880	5880	0
318	20250108	135200	43211060	5880	5880	5880	5880	0
319	20250108	135100	43211060	5880	5880	5880	5880	0
320	20250108	135000	43211060	5880	5880	5880	5880	0
321	20250108	134900	43211060	5880	5880	5880	5880	1
322	20250108	134800	43205180	5880	5880	5880	5880	0
323	20250108	134700	43205180	5880	5880	5880	5880	0
324	20250108	134600	43205180	5880	5880	5880	5880	1
325	20250108	134500	43199300	5880	5880	5880	5880	1
326	20250108	134400	43193420	5890	5890	5890	5890	0
327	20250108	134300	43193420	5890	5890	5890	5890	11
328	20250108	134200	43128630	5900	5900	5900	5900	0
329	20250108	134100	43128630	5900	5900	5900	5900	0
330	20250108	134000	43128630	5900	5900	5900	5900	194
331	20250108	133900	41984030	5900	5900	5900	5900	0
332	20250108	133800	41984030	5900	5900	5900	5900	2
333	20250108	133700	41972230	5890	5890	5890	5890	0
334	20250108	133600	41972230	5890	5890	5890	5890	10
335	20250108	133500	41913330	5900	5900	5900	5900	0
336	20250108	133400	41913330	5900	5900	5900	5900	0
337	20250108	133300	41913330	5900	5900	5900	5900	0
338	20250108	133200	41913330	5900	5900	5900	5900	1
339	20250108	133100	41907430	5880	5880	5880	5880	38
340	20250108	133000	41683990	5900	5900	5900	5900	0
341	20250108	132900	41683990	5900	5900	5900	5900	0
342	20250108	132800	41683990	5900	5900	5900	5900	0
343	20250108	132700	41683990	5900	5900	5900	5900	0
344	20250108	132600	41683990	5900	5900	5900	5900	10
345	20250108	132500	41624990	5900	5900	5900	5900	34
346	20250108	132400	41424390	5900	5900	5900	5900	0
347	20250108	132300	41424390	5900	5900	5900	5900	0
348	20250108	132200	41424390	5900	5900	5900	5900	0
349	20250108	132100	41424390	5900	5900	5900	5900	0
350	20250108	132000	41424390	5900	5900	5900	5900	0
351	20250108	131900	41424390	5900	5900	5900	5900	0
352	20250108	131800	41424390	5900	5900	5900	5900	0
353	20250108	131700	41424390	5900	5900	5900	5900	0
354	20250108	131600	41424390	5900	5900	5900	5900	0
355	20250108	131500	41424390	5900	5900	5900	5900	0
356	20250108	131400	41424390	5900	5900	5900	5900	0
357	20250108	131300	41424390	5900	5900	5900	5900	0
358	20250108	131200	41424390	5900	5900	5900	5900	0
359	20250108	131100	41424390	5900	5880	5900	5880	1500
360	20250108	131000	32589800	5880	5880	5880	5880	0
361	20250108	130900	32589800	5880	5880	5880	5880	0
362	20250108	130800	32589800	5880	5880	5880	5880	0
363	20250108	130700	32589800	5880	5880	5880	5880	0
364	20250108	130600	32589800	5880	5880	5880	5880	0
365	20250108	130500	32589800	5880	5880	5880	5880	0
366	20250108	130400	32589800	5880	5880	5880	5880	0
367	20250108	130300	32589800	5880	5880	5880	5880	129
368	20250108	130200	31831280	5880	5880	5880	5880	0
369	20250108	130100	31831280	5880	5880	5880	5880	1
370	20250108	130000	31825400	5860	5860	5860	5860	0
371	20250108	125900	31825400	5860	5860	5860	5860	0
372	20250108	125800	31825400	5860	5860	5860	5860	0
373	20250108	125700	31825400	5860	5860	5860	5860	0
374	20250108	125600	31825400	5860	5860	5860	5860	0
375	20250108	125500	31825400	5860	5860	5860	5860	0
376	20250108	125400	31825400	5860	5860	5860	5860	0
377	20250108	125300	31825400	5860	5860	5860	5860	50
378	20250108	125200	31532400	5890	5890	5890	5890	0
379	20250108	125100	31532400	5890	5890	5890	5890	0
380	20250108	125000	31532400	5890	5890	5890	5890	0
381	20250108	124900	31532400	5890	5890	5890	5890	0
382	20250108	124800	31532400	5890	5890	5890	5890	0
383	20250108	124700	31532400	5890	5890	5890	5890	0
384	20250108	124600	31532400	5890	5890	5890	5890	0
385	20250108	124500	31532400	5890	5890	5890	5890	0
386	20250108	124400	31532400	5890	5890	5890	5890	0
387	20250108	124300	31532400	5890	5890	5890	5890	0
388	20250108	124200	31532400	5890	5890	5890	5890	0
389	20250108	124100	31532400	5890	5890	5890	5890	0
390	20250108	124000	31532400	5890	5890	5890	5890	0
391	20250108	123900	31532400	5890	5890	5890	5890	200
392	20250108	123800	30354400	5890	5890	5890	5890	0
393	20250108	123700	30354400	5890	5890	5890	5890	0
394	20250108	123600	30354400	5890	5890	5890	5890	0
395	20250108	123500	30354400	5890	5890	5890	5890	0
396	20250108	123400	30354400	5890	5890	5890	5890	0
397	20250108	123300	30354400	5890	5890	5890	5890	0
398	20250108	123200	30354400	5890	5890	5890	5890	0
399	20250108	123100	30354400	5890	5890	5890	5890	0
400	20250108	123000	30354400	5890	5890	5890	5890	0
401	20250108	122900	30354400	5890	5890	5890	5890	0
402	20250108	122800	30354400	5890	5890	5890	5890	5
403	20250108	122700	30324950	5870	5870	5870	5870	0
404	20250108	122600	30324950	5870	5870	5870	5870	0
405	20250108	122500	30324950	5870	5870	5870	5870	0
406	20250108	122400	30324950	5870	5870	5870	5870	0
407	20250108	122300	30324950	5870	5870	5870	5870	0
408	20250108	122200	30324950	5870	5870	5870	5870	0
409	20250108	122100	30324950	5870	5870	5870	5870	0
410	20250108	122000	30324950	5870	5870	5870	5870	0
411	20250108	121900	30324950	5870	5870	5870	5870	0
412	20250108	121800	30324950	5870	5870	5870	5870	0
413	20250108	121700	30324950	5870	5870	5870	5870	0
414	20250108	121600	30324950	5870	5870	5870	5870	0
415	20250108	121500	30324950	5870	5870	5870	5870	0
416	20250108	121400	30324950	5870	5870	5870	5870	183
417	20250108	121300	29250740	5850	5850	5850	5850	0
418	20250108	121200	29250740	5850	5860	5860	5850	169
419	20250108	121100	28261060	5870	5870	5890	5870	50
420	20250108	121000	27967540	5870	5870	5870	5870	0
421	20250108	120900	27967540	5870	5870	5870	5870	51
422	20250108	120800	27668170	5890	5890	5890	5890	1
423	20250108	120700	27662280	5870	5870	5870	5870	0
424	20250108	120600	27662280	5870	5870	5870	5870	0
425	20250108	120500	27662280	5870	5870	5870	5870	0
426	20250108	120400	27662280	5870	5870	5870	5870	0
427	20250108	120300	27662280	5870	5870	5870	5870	0
428	20250108	120200	27662280	5870	5870	5870	5870	0
429	20250108	120100	27662280	5870	5870	5870	5870	0
430	20250108	120000	27662280	5870	5870	5870	5870	0
431	20250108	115900	27662280	5870	5870	5870	5870	0
432	20250108	115800	27662280	5870	5870	5870	5870	0
433	20250108	115700	27662280	5870	5870	5870	5870	0
434	20250108	115600	27662280	5870	5870	5870	5870	0
435	20250108	115500	27662280	5870	5870	5870	5870	0
436	20250108	115400	27662280	5870	5870	5870	5870	0
437	20250108	115300	27662280	5870	5870	5870	5870	0
438	20250108	115200	27662280	5870	5870	5870	5870	0
439	20250108	115100	27662280	5870	5870	5870	5870	0
440	20250108	115000	27662280	5870	5870	5870	5870	0
441	20250108	114900	27662280	5870	5870	5870	5870	0
442	20250108	114800	27662280	5870	5870	5870	5870	0
443	20250108	114700	27662280	5870	5870	5870	5870	0
444	20250108	114600	27662280	5870	5870	5870	5870	102
445	20250108	114500	27063540	5890	5890	5890	5890	0
446	20250108	114400	27063540	5890	5890	5890	5890	0
447	20250108	114300	27063540	5890	5890	5890	5890	0
448	20250108	114200	27063540	5890	5890	5890	5890	0
449	20250108	114100	27063540	5890	5890	5890	5890	0
450	20250108	114000	27063540	5890	5890	5890	5890	0
451	20250108	113900	27063540	5890	5890	5890	5890	0
452	20250108	113800	27063540	5890	5890	5890	5890	29
453	20250108	113700	26892730	5890	5890	5890	5890	100
454	20250108	113600	26303730	5890	5890	5890	5890	0
455	20250108	113500	26303730	5890	5890	5890	5890	0
456	20250108	113400	26303730	5890	5890	5890	5890	0
457	20250108	113300	26303730	5890	5890	5890	5890	0
458	20250108	113200	26303730	5890	5890	5890	5890	0
459	20250108	113100	26303730	5890	5890	5890	5890	0
460	20250108	113000	26303730	5890	5890	5890	5890	0
461	20250108	112900	26303730	5890	5890	5890	5890	0
462	20250108	112800	26303730	5890	5890	5890	5890	0
463	20250108	112700	26303730	5890	5890	5890	5890	0
464	20250108	112600	26303730	5890	5890	5890	5890	0
465	20250108	112500	26303730	5890	5890	5890	5890	0
466	20250108	112400	26303730	5890	5890	5890	5890	0
467	20250108	112300	26303730	5890	5890	5890	5890	0
468	20250108	112200	26303730	5890	5890	5890	5890	0
469	20250108	112100	26303730	5890	5890	5890	5890	0
470	20250108	112000	26303730	5890	5890	5890	5890	0
471	20250108	111900	26303730	5890	5890	5890	5890	0
472	20250108	111800	26303730	5890	5890	5890	5890	0
473	20250108	111700	26303730	5890	5890	5890	5890	0
474	20250108	111600	26303730	5890	5890	5890	5890	3
475	20250108	111500	26286060	5860	5860	5860	5860	0
476	20250108	111400	26286060	5860	5860	5860	5860	0
477	20250108	111300	26286060	5860	5860	5860	5860	0
478	20250108	111200	26286060	5860	5860	5860	5860	0
479	20250108	111100	26286060	5860	5860	5860	5860	0
480	20250108	111000	26286060	5860	5860	5860	5860	0
481	20250108	110900	26286060	5860	5860	5860	5860	0
482	20250108	110800	26286060	5860	5860	5860	5860	0
483	20250108	110700	26286060	5860	5860	5860	5860	1
484	20250108	110600	26280200	5890	5890	5890	5890	0
485	20250108	110500	26280200	5890	5890	5890	5890	0
486	20250108	110400	26280200	5890	5890	5890	5890	0
487	20250108	110300	26280200	5890	5890	5890	5890	0
488	20250108	110200	26280200	5890	5890	5890	5890	0
489	20250108	110100	26280200	5890	5890	5890	5890	0
490	20250108	110000	26280200	5890	5890	5890	5890	0
491	20250108	105900	26280200	5890	5890	5890	5890	0
492	20250108	105800	26280200	5890	5890	5890	5890	0
493	20250108	105700	26280200	5890	5890	5890	5890	0
494	20250108	105600	26280200	5890	5890	5890	5890	0
495	20250108	105500	26280200	5890	5890	5890	5890	0
496	20250108	105400	26280200	5890	5890	5890	5890	0
497	20250108	105300	26280200	5890	5890	5890	5890	0
498	20250108	105200	26280200	5890	5890	5890	5890	0
499	20250108	105100	26280200	5890	5890	5890	5890	0
500	20250108	105000	26280200	5890	5890	5890	5890	0
501	20250108	104900	26280200	5890	5890	5890	5890	0
502	20250108	104800	26280200	5890	5890	5890	5890	0
503	20250108	104700	26280200	5890	5890	5890	5890	0
504	20250108	104600	26280200	5890	5890	5890	5890	1
505	20250108	104500	26274310	5890	5890	5890	5890	2
506	20250108	104400	26262530	5890	5890	5890	5890	0
507	20250108	104300	26262530	5890	5890	5890	5890	0
508	20250108	104200	26262530	5890	5890	5890	5890	0
509	20250108	104100	26262530	5890	5890	5890	5890	0
510	20250108	104000	26262530	5890	5890	5890	5890	0
511	20250108	103900	26262530	5890	5890	5890	5890	0
512	20250108	103800	26262530	5890	5890	5890	5890	0
513	20250108	103700	26262530	5890	5890	5890	5890	0
514	20250108	103600	26262530	5890	5890	5890	5890	0
515	20250108	103500	26262530	5890	5890	5890	5890	0
516	20250108	103400	26262530	5890	5890	5890	5890	0
517	20250108	103300	26262530	5890	5890	5890	5890	0
518	20250108	103200	26262530	5890	5890	5890	5890	0
519	20250108	103100	26262530	5890	5890	5890	5890	0
520	20250108	103000	26262530	5890	5890	5890	5890	5
521	20250108	102900	26233080	5890	5890	5890	5890	0
522	20250108	102800	26233080	5890	5890	5890	5890	0
523	20250108	102700	26233080	5890	5890	5890	5890	0
524	20250108	102600	26233080	5890	5890	5890	5890	0
525	20250108	102500	26233080	5890	5890	5890	5890	0
526	20250108	102400	26233080	5890	5890	5890	5890	0
527	20250108	102300	26233080	5890	5890	5890	5890	0
528	20250108	102200	26233080	5890	5890	5890	5890	0
529	20250108	102100	26233080	5890	5890	5890	5890	0
530	20250108	102000	26233080	5890	5890	5890	5890	0
531	20250108	101900	26233080	5890	5890	5890	5890	0
532	20250108	101800	26233080	5890	5890	5890	5890	0
533	20250108	101700	26233080	5890	5890	5890	5890	0
534	20250108	101600	26233080	5890	5890	5890	5890	0
535	20250108	101500	26233080	5890	5890	5890	5890	0
536	20250108	101400	26233080	5890	5890	5890	5890	0
537	20250108	101300	26233080	5890	5890	5890	5890	0
538	20250108	101200	26233080	5890	5890	5890	5890	0
539	20250108	101100	26233080	5890	5890	5890	5890	0
540	20250108	101000	26233080	5890	5890	5890	5890	0
541	20250108	100900	26233080	5890	5890	5890	5890	1
542	20250108	100800	26227190	5890	5890	5890	5890	0
543	20250108	100700	26227190	5890	5890	5890	5890	0
544	20250108	100600	26227190	5890	5890	5890	5890	0
545	20250108	100500	26227190	5890	5890	5890	5890	0
546	20250108	100400	26227190	5890	5890	5890	5890	0
547	20250108	100300	26227190	5890	5890	5890	5890	0
548	20250108	100200	26227190	5890	5890	5890	5890	0
549	20250108	100100	26227190	5890	5890	5890	5890	0
550	20250108	100000	26227190	5890	5890	5890	5890	0
551	20250108	095900	26227190	5890	5890	5890	5890	0
552	20250108	095800	26227190	5890	5890	5890	5890	0
553	20250108	095700	26227190	5890	5890	5890	5890	0
554	20250108	095600	26227190	5890	5890	5890	5890	0
555	20250108	095500	26227190	5890	5890	5890	5890	0
556	20250108	095400	26227190	5890	5890	5890	5890	0
557	20250108	095300	26227190	5890	5890	5890	5890	0
558	20250108	095200	26227190	5890	5890	5890	5890	0
559	20250108	095100	26227190	5890	5890	5890	5890	0
560	20250108	095000	26227190	5890	5890	5890	5890	0
561	20250108	094900	26227190	5890	5890	5890	5890	0
562	20250108	094800	26227190	5890	5890	5890	5890	1
563	20250108	094700	26221300	5890	5890	5890	5890	0
564	20250108	094600	26221300	5890	5890	5890	5890	0
565	20250108	094500	26221300	5890	5890	5890	5890	0
566	20250108	094400	26221300	5890	5890	5890	5890	0
567	20250108	094300	26221300	5890	5890	5890	5890	0
568	20250108	094200	26221300	5890	5890	5890	5890	0
569	20250108	094100	26221300	5890	5890	5890	5890	2
570	20250108	094000	26209520	5890	5890	5890	5890	0
571	20250108	093900	26209520	5890	5890	5890	5890	1
572	20250108	093800	26203630	5890	5890	5890	5890	0
573	20250108	093700	26203630	5890	5890	5890	5890	0
574	20250108	093600	26203630	5890	5890	5890	5890	0
575	20250108	093500	26203630	5890	5890	5890	5890	0
576	20250108	093400	26203630	5890	5890	5890	5890	0
577	20250108	093300	26203630	5890	5890	5890	5890	1
578	20250108	093200	26197740	5870	5900	5900	5870	11
579	20250108	093100	26132870	5900	5900	5900	5900	0
580	20250108	093000	26132870	5900	5900	5900	5900	0
581	20250108	092900	26132870	5900	5900	5900	5900	10
582	20250108	092800	26073870	5900	5900	5900	5900	0
583	20250108	092700	26073870	5900	5870	5900	5870	11
584	20250108	092600	26009240	5870	5870	5870	5870	42
585	20250108	092500	25762700	5870	5870	5870	5870	77
586	20250108	092400	25310710	5870	5870	5870	5870	1
587	20250108	092300	25304840	5860	5860	5860	5860	0
588	20250108	092200	25304840	5860	5860	5860	5860	497
589	20250108	092100	22392420	5860	5860	5860	5860	0
590	20250108	092000	22392420	5860	5850	5860	5850	585
591	20250108	091900	18968920	5850	5850	5850	5850	101
592	20250108	091800	18378070	5830	5830	5830	5830	42
593	20250108	091700	18133210	5850	5830	5850	5830	415
594	20250108	091600	15713730	5840	5840	5840	5840	0
595	20250108	091500	15713730	5840	5830	5840	5830	51
596	20250108	091400	15416390	5820	5820	5820	5820	17
597	20250108	091300	15317450	5840	5840	5840	5840	0
598	20250108	091200	15317450	5840	5840	5840	5840	0
599	20250108	091100	15317450	5840	5840	5840	5840	0
600	20250108	091000	15317450	5840	5840	5840	5840	0
601	20250108	090900	15317450	5840	5840	5840	5840	0
602	20250108	090800	15317450	5840	5840	5840	5840	0
603	20250108	090700	15317450	5840	5800	5840	5790	728
604	20250108	090600	11095290	5800	5800	5800	5800	0
605	20250108	090500	11095290	5800	5810	5850	5800	451
606	20250108	090400	8472420	5850	5850	5850	5850	0
607	20250108	090300	8472420	5850	5850	5850	5850	1
608	20250108	090200	8466570	5820	5830	5830	5800	1408
609	20250108	090100	297880	5840	5870	5870	5840	51
610	20250108	090000	0	5840	5840	5840	5840	0