KissMeData/005720/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184600	34614080	4435	4435	4435	4435	142
3	20250114	184500	34614080	4435	4435	4435	4435	0
4	20250114	184400	34614080	4435	4435	4435	4435	0
5	20250114	184300	34614080	4435	4435	4435	4435	0
6	20250114	184200	34614080	4435	4435	4435	4435	0
7	20250114	184100	34614080	4435	4435	4435	4435	0
8	20250114	184000	34614080	4435	4435	4435	4435	0
9	20250114	183900	34614080	4435	4435	4435	4435	0
10	20250114	183800	34614080	4435	4435	4435	4435	0
11	20250114	183700	34614080	4435	4435	4435	4435	0
12	20250114	183600	34614080	4435	4435	4435	4435	0
13	20250114	183500	34614080	4435	4435	4435	4435	0
14	20250114	183400	34614080	4435	4435	4435	4435	0
15	20250114	183300	34614080	4435	4435	4435	4435	0
16	20250114	183200	34614080	4435	4435	4435	4435	0
17	20250114	183100	34614080	4435	4435	4435	4435	0
18	20250114	183000	34614080	4435	4435	4435	4435	0
19	20250114	182900	34614080	4435	4435	4435	4435	0
20	20250114	182800	34614080	4435	4435	4435	4435	0
21	20250114	182700	34614080	4435	4435	4435	4435	0
22	20250114	182600	34614080	4435	4435	4435	4435	0
23	20250114	182500	34614080	4435	4435	4435	4435	0
24	20250114	182400	34614080	4435	4435	4435	4435	0
25	20250114	182300	34614080	4435	4435	4435	4435	0
26	20250114	182200	34614080	4435	4435	4435	4435	0
27	20250114	182100	34614080	4435	4435	4435	4435	0
28	20250114	182000	34614080	4435	4435	4435	4435	0
29	20250114	181900	34614080	4435	4435	4435	4435	0
30	20250114	181800	34614080	4435	4435	4435	4435	0
31	20250114	181700	34614080	4435	4435	4435	4435	0
32	20250114	181600	34614080	4435	4435	4435	4435	142
33	20250114	181500	34614080	4435	4435	4435	4435	0
34	20250114	181400	34614080	4435	4435	4435	4435	0
35	20250114	181300	34614080	4435	4435	4435	4435	0
36	20250114	181200	34614080	4435	4435	4435	4435	0
37	20250114	181100	34614080	4435	4435	4435	4435	0
38	20250114	181000	34614080	4435	4435	4435	4435	0
39	20250114	180900	34614080	4435	4435	4435	4435	0
40	20250114	180800	34614080	4435	4435	4435	4435	0
41	20250114	180700	34614080	4435	4435	4435	4435	0
42	20250114	180600	34614080	4435	4435	4435	4435	0
43	20250114	180500	34614080	4435	4435	4435	4435	0
44	20250114	180400	34614080	4435	4435	4435	4435	0
45	20250114	180300	34614080	4435	4435	4435	4435	0
46	20250114	180200	34614080	4435	4435	4435	4435	0
47	20250114	180100	34614080	4435	4435	4435	4435	0
48	20250114	180000	34614080	4435	4435	4435	4435	0
49	20250114	175900	34614080	4435	4435	4435	4435	0
50	20250114	175800	34614080	4435	4435	4435	4435	0
51	20250114	175700	34614080	4435	4435	4435	4435	0
52	20250114	175600	34614080	4435	4435	4435	4435	0
53	20250114	175500	34614080	4435	4435	4435	4435	0
54	20250114	175400	34614080	4435	4435	4435	4435	0
55	20250114	175300	34614080	4435	4435	4435	4435	0
56	20250114	175200	34614080	4435	4435	4435	4435	0
57	20250114	175100	34614080	4435	4435	4435	4435	0
58	20250114	175000	34614080	4435	4435	4435	4435	0
59	20250114	174900	34614080	4435	4435	4435	4435	0
60	20250114	174800	34614080	4435	4435	4435	4435	0
61	20250114	174700	34614080	4435	4435	4435	4435	0
62	20250114	174600	34614080	4435	4435	4435	4435	142
63	20250114	174500	34614080	4435	4435	4435	4435	0
64	20250114	174400	34614080	4435	4435	4435	4435	0
65	20250114	174300	34614080	4435	4435	4435	4435	0
66	20250114	174200	34614080	4435	4435	4435	4435	0
67	20250114	174100	34614080	4435	4435	4435	4435	0
68	20250114	174000	34614080	4435	4435	4435	4435	0
69	20250114	173900	34614080	4435	4435	4435	4435	0
70	20250114	173800	34614080	4435	4435	4435	4435	0
71	20250114	173700	34614080	4435	4435	4435	4435	0
72	20250114	173600	34614080	4435	4435	4435	4435	0
73	20250114	173500	34614080	4435	4435	4435	4435	0
74	20250114	173400	34614080	4435	4435	4435	4435	0
75	20250114	173300	34614080	4435	4435	4435	4435	0
76	20250114	173200	34614080	4435	4435	4435	4435	0
77	20250114	173100	34614080	4435	4435	4435	4435	0
78	20250114	173000	34614080	4435	4435	4435	4435	0
79	20250114	172900	34614080	4435	4435	4435	4435	0
80	20250114	172800	34614080	4435	4435	4435	4435	0
81	20250114	172700	34614080	4435	4435	4435	4435	0
82	20250114	172600	34614080	4435	4435	4435	4435	0
83	20250114	172500	34614080	4435	4435	4435	4435	0
84	20250114	172400	34614080	4435	4435	4435	4435	0
85	20250114	172300	34614080	4435	4435	4435	4435	0
86	20250114	172200	34614080	4435	4435	4435	4435	0
87	20250114	172100	34614080	4435	4435	4435	4435	0
88	20250114	172000	34614080	4435	4435	4435	4435	0
89	20250114	171900	34614080	4435	4435	4435	4435	0
90	20250114	171800	34614080	4435	4435	4435	4435	0
91	20250114	171700	34614080	4435	4435	4435	4435	0
92	20250114	171600	34614080	4435	4435	4435	4435	142
93	20250114	171500	34614080	4435	4435	4435	4435	0
94	20250114	171400	34614080	4435	4435	4435	4435	0
95	20250114	171300	34614080	4435	4435	4435	4435	0
96	20250114	171200	34614080	4435	4435	4435	4435	0
97	20250114	171100	34614080	4435	4435	4435	4435	0
98	20250114	171000	34614080	4435	4435	4435	4435	0
99	20250114	170900	34614080	4435	4435	4435	4435	0
100	20250114	170800	34614080	4435	4435	4435	4435	0
101	20250114	170700	34614080	4435	4435	4435	4435	0
102	20250114	170600	34614080	4435	4435	4435	4435	0
103	20250114	170500	34614080	4435	4435	4435	4435	0
104	20250114	170400	34614080	4435	4435	4435	4435	0
105	20250114	170300	34614080	4435	4435	4435	4435	0
106	20250114	170200	34614080	4435	4435	4435	4435	0
107	20250114	170100	34614080	4435	4435	4435	4435	0
108	20250114	170000	34614080	4435	4435	4435	4435	0
109	20250114	165900	34614080	4435	4435	4435	4435	0
110	20250114	165800	34614080	4435	4435	4435	4435	0
111	20250114	165700	34614080	4435	4435	4435	4435	0
112	20250114	165600	34614080	4435	4435	4435	4435	0
113	20250114	165500	34614080	4435	4435	4435	4435	0
114	20250114	165400	34614080	4435	4435	4435	4435	0
115	20250114	165300	34614080	4435	4435	4435	4435	0
116	20250114	165200	34614080	4435	4435	4435	4435	0
117	20250114	165100	34614080	4435	4435	4435	4435	0
118	20250114	165000	34614080	4435	4435	4435	4435	0
119	20250114	164900	34614080	4435	4435	4435	4435	0
120	20250114	164800	34614080	4435	4435	4435	4435	0
121	20250114	164700	34614080	4435	4435	4435	4435	0
122	20250114	164600	34614080	4435	4435	4435	4435	142
123	20250114	164500	34614080	4435	4435	4435	4435	0
124	20250114	164400	34614080	4435	4435	4435	4435	0
125	20250114	164300	34614080	4435	4435	4435	4435	0
126	20250114	164200	34614080	4435	4435	4435	4435	0
127	20250114	164100	34614080	4435	4435	4435	4435	0
128	20250114	164000	34614080	4435	4435	4435	4435	0
129	20250114	163900	34614080	4435	4435	4435	4435	0
130	20250114	163800	34614080	4435	4435	4435	4435	0
131	20250114	163700	34614080	4435	4435	4435	4435	0
132	20250114	163600	34614080	4435	4435	4435	4435	0
133	20250114	163500	34614080	4435	4435	4435	4435	0
134	20250114	163400	34614080	4435	4435	4435	4435	0
135	20250114	163300	34614080	4435	4435	4435	4435	0
136	20250114	163200	34614080	4435	4435	4435	4435	0
137	20250114	163100	34614080	4435	4435	4435	4435	0
138	20250114	163000	34614080	4435	4435	4435	4435	0
139	20250114	162900	34614080	4435	4435	4435	4435	0
140	20250114	162800	34614080	4435	4435	4435	4435	0
141	20250114	162700	34614080	4435	4435	4435	4435	0
142	20250114	162600	34614080	4435	4435	4435	4435	0
143	20250114	162500	34614080	4435	4435	4435	4435	0
144	20250114	162400	34614080	4435	4435	4435	4435	0
145	20250114	162300	34614080	4435	4435	4435	4435	0
146	20250114	162200	34614080	4435	4435	4435	4435	0
147	20250114	162100	34614080	4435	4435	4435	4435	0
148	20250114	162000	34614080	4435	4435	4435	4435	0
149	20250114	161900	34614080	4435	4435	4435	4435	0
150	20250114	161800	34614080	4435	4435	4435	4435	0
151	20250114	161700	34614080	4435	4435	4435	4435	0
152	20250114	161600	34614080	4435	4435	4435	4435	142
153	20250114	161500	34614080	4435	4435	4435	4435	0
154	20250114	161400	34614080	4435	4435	4435	4435	0
155	20250114	161300	34614080	4435	4435	4435	4435	0
156	20250114	161200	34614080	4435	4435	4435	4435	0
157	20250114	161100	34614080	4435	4435	4435	4435	0
158	20250114	161000	34614080	4435	4435	4435	4435	0
159	20250114	160900	34614080	4435	4435	4435	4435	0
160	20250114	160800	34614080	4435	4435	4435	4435	0
161	20250114	160700	34614080	4435	4435	4435	4435	0
162	20250114	160600	34614080	4435	4435	4435	4435	0
163	20250114	160500	34614080	4435	4435	4435	4435	0
164	20250114	160400	34614080	4435	4435	4435	4435	0
165	20250114	160300	34614080	4435	4435	4435	4435	0
166	20250114	160200	34614080	4435	4435	4435	4435	0
167	20250114	160100	34614080	4435	4435	4435	4435	0
168	20250114	160000	34614080	4435	4435	4435	4435	0
169	20250114	155900	34614080	4435	4435	4435	4435	0
170	20250114	155800	34614080	4435	4435	4435	4435	0
171	20250114	155700	34614080	4435	4435	4435	4435	0
172	20250114	155600	34614080	4435	4435	4435	4435	0
173	20250114	155500	34614080	4435	4435	4435	4435	0
174	20250114	155400	34614080	4435	4435	4435	4435	0
175	20250114	155300	34614080	4435	4435	4435	4435	0
176	20250114	155200	34614080	4435	4435	4435	4435	0
177	20250114	155100	34614080	4435	4435	4435	4435	0
178	20250114	155000	34614080	4435	4435	4435	4435	0
179	20250114	154900	34614080	4435	4435	4435	4435	0
180	20250114	154800	34614080	4435	4435	4435	4435	0
181	20250114	154700	34614080	4435	4435	4435	4435	0
182	20250114	154600	34614080	4435	4435	4435	4435	142
183	20250114	154500	34614080	4435	4435	4435	4435	0
184	20250114	154400	34614080	4435	4435	4435	4435	0
185	20250114	154300	34614080	4435	4435	4435	4435	0
186	20250114	154200	34614080	4435	4435	4435	4435	0
187	20250114	154100	34614080	4435	4435	4435	4435	0
188	20250114	154000	34614080	4435	4435	4435	4435	0
189	20250114	153900	34614080	4435	4435	4435	4435	0
190	20250114	153800	34614080	4435	4435	4435	4435	0
191	20250114	153700	34614080	4435	4435	4435	4435	0
192	20250114	153600	34614080	4435	4435	4435	4435	0
193	20250114	153500	34614080	4435	4435	4435	4435	0
194	20250114	153400	34614080	4435	4435	4435	4435	0
195	20250114	153300	34614080	4435	4435	4435	4435	0
196	20250114	153200	34614080	4435	4435	4435	4435	0
197	20250114	153100	34614080	4435	4435	4435	4435	0
198	20250114	153000	34614080	4435	4435	4435	4435	142
199	20250114	152900	33984310	4460	4460	4460	4460	0
200	20250114	152800	33984310	4460	4460	4460	4460	0
201	20250114	152700	33984310	4460	4460	4460	4460	0
202	20250114	152600	33984310	4460	4460	4460	4460	0
203	20250114	152500	33984310	4460	4460	4460	4460	0
204	20250114	152400	33984310	4460	4460	4460	4460	0
205	20250114	152300	33984310	4460	4460	4460	4460	0
206	20250114	152200	33984310	4460	4460	4460	4460	0
207	20250114	152100	33984310	4460	4460	4460	4460	0
208	20250114	152000	33984310	4460	4460	4460	4460	0
209	20250114	151900	33984310	4460	4460	4460	4460	0
210	20250114	151800	33984310	4460	4460	4460	4460	222
211	20250114	151700	32994190	4460	4460	4460	4460	0
212	20250114	151600	32994190	4460	4460	4460	4460	90
213	20250114	151500	32592790	4460	4460	4460	4460	0
214	20250114	151400	32592790	4460	4460	4460	4460	0
215	20250114	151300	32592790	4460	4460	4460	4460	0
216	20250114	151200	32592790	4460	4460	4460	4460	46
217	20250114	151100	32387630	4460	4460	4460	4460	0
218	20250114	151000	32387630	4460	4460	4460	4460	0
219	20250114	150900	32387630	4460	4460	4460	4460	0
220	20250114	150800	32387630	4460	4460	4460	4460	0
221	20250114	150700	32387630	4460	4460	4460	4460	0
222	20250114	150600	32387630	4460	4460	4460	4460	0
223	20250114	150500	32387630	4460	4460	4460	4460	0
224	20250114	150400	32387630	4460	4460	4460	4460	0
225	20250114	150300	32387630	4460	4460	4460	4460	0
226	20250114	150200	32387630	4460	4460	4460	4460	0
227	20250114	150100	32387630	4460	4460	4460	4460	3
228	20250114	150000	32374250	4460	4460	4460	4460	93
229	20250114	145900	31959470	4460	4460	4460	4460	2
230	20250114	145800	31950550	4460	4460	4460	4460	0
231	20250114	145700	31950550	4460	4460	4460	4460	155
232	20250114	145600	31259250	4460	4460	4460	4460	2
233	20250114	145500	31250330	4460	4460	4460	4460	50
234	20250114	145400	31027330	4460	4460	4460	4460	1
235	20250114	145300	31022870	4460	4460	4460	4460	101
236	20250114	145200	30572410	4460	4460	4460	4460	0
237	20250114	145100	30572410	4460	4460	4460	4460	0
238	20250114	145000	30572410	4460	4460	4460	4460	0
239	20250114	144900	30572410	4460	4460	4460	4460	0
240	20250114	144800	30572410	4460	4460	4460	4460	0
241	20250114	144700	30572410	4460	4460	4460	4460	0
242	20250114	144600	30572410	4460	4460	4460	4460	0
243	20250114	144500	30572410	4460	4460	4460	4460	0
244	20250114	144400	30572410	4460	4460	4460	4460	309
245	20250114	144300	29194270	4460	4460	4460	4460	0
246	20250114	144200	29194270	4460	4460	4460	4460	0
247	20250114	144100	29194270	4460	4460	4460	4460	500
248	20250114	144000	26964270	4460	4460	4460	4460	0
249	20250114	143900	26964270	4460	4460	4460	4460	0
250	20250114	143800	26964270	4460	4460	4460	4460	0
251	20250114	143700	26964270	4460	4460	4460	4460	0
252	20250114	143600	26964270	4460	4460	4460	4460	0
253	20250114	143500	26964270	4460	4455	4460	4455	235
254	20250114	143400	25916645	4455	4455	4455	4455	101
255	20250114	143300	25466690	4460	4460	4460	4460	1
256	20250114	143200	25462230	4455	4455	4455	4455	100
257	20250114	143100	25016730	4455	4455	4455	4455	0
258	20250114	143000	25016730	4455	4455	4455	4455	0
259	20250114	142900	25016730	4455	4455	4455	4455	0
260	20250114	142800	25016730	4455	4455	4455	4455	0
261	20250114	142700	25016730	4455	4455	4455	4455	100
262	20250114	142600	24571230	4455	4455	4455	4455	0
263	20250114	142500	24571230	4455	4455	4455	4455	100
264	20250114	142400	24125730	4455	4455	4455	4455	2
265	20250114	142300	24116820	4455	4455	4455	4455	0
266	20250114	142200	24116820	4455	4455	4455	4455	0
267	20250114	142100	24116820	4455	4455	4455	4455	0
268	20250114	142000	24116820	4455	4455	4455	4455	0
269	20250114	141900	24116820	4455	4455	4455	4455	0
270	20250114	141800	24116820	4455	4455	4455	4455	0
271	20250114	141700	24116820	4455	4455	4455	4455	2
272	20250114	141600	24107910	4455	4455	4455	4455	0
273	20250114	141500	24107910	4455	4455	4455	4455	2
274	20250114	141400	24099000	4450	4450	4450	4450	0
275	20250114	141300	24099000	4450	4450	4450	4450	0
276	20250114	141200	24099000	4450	4450	4450	4450	0
277	20250114	141100	24099000	4450	4450	4450	4450	0
278	20250114	141000	24099000	4450	4450	4450	4450	0
279	20250114	140900	24099000	4450	4450	4450	4450	0
280	20250114	140800	24099000	4450	4450	4450	4450	0
281	20250114	140700	24099000	4450	4450	4450	4450	0
282	20250114	140600	24099000	4450	4450	4450	4450	0
283	20250114	140500	24099000	4450	4450	4450	4450	0
284	20250114	140400	24099000	4450	4450	4450	4450	0
285	20250114	140300	24099000	4450	4450	4450	4450	0
286	20250114	140200	24099000	4450	4450	4450	4450	1
287	20250114	140100	24094550	4455	4455	4455	4455	0
288	20250114	140000	24094550	4455	4455	4455	4455	10
289	20250114	135900	24050000	4450	4450	4450	4450	0
290	20250114	135800	24050000	4450	4450	4450	4450	0
291	20250114	135700	24050000	4450	4450	4450	4450	0
292	20250114	135600	24050000	4450	4450	4450	4450	1
293	20250114	135500	24045550	4455	4455	4455	4455	0
294	20250114	135400	24045550	4455	4455	4455	4455	0
295	20250114	135300	24045550	4455	4455	4455	4455	0
296	20250114	135200	24045550	4455	4455	4455	4455	0
297	20250114	135100	24045550	4455	4455	4455	4455	0
298	20250114	135000	24045550	4455	4455	4455	4455	0
299	20250114	134900	24045550	4455	4455	4455	4455	0
300	20250114	134800	24045550	4455	4455	4455	4455	0
301	20250114	134700	24045550	4455	4455	4455	4455	0
302	20250114	134600	24045550	4455	4455	4455	4455	0
303	20250114	134500	24045550	4455	4455	4455	4455	0
304	20250114	134400	24045550	4455	4455	4455	4455	0
305	20250114	134300	24045550	4455	4455	4455	4455	0
306	20250114	134200	24045550	4455	4455	4455	4455	0
307	20250114	134100	24045550	4455	4455	4455	4455	0
308	20250114	134000	24045550	4455	4455	4455	4455	0
309	20250114	133900	24045550	4455	4455	4455	4455	0
310	20250114	133800	24045550	4455	4450	4455	4450	5
311	20250114	133700	24023280	4450	4450	4450	4450	0
312	20250114	133600	24023280	4450	4450	4450	4450	0
313	20250114	133500	24023280	4450	4450	4450	4450	0
314	20250114	133400	24023280	4450	4450	4450	4450	0
315	20250114	133300	24023280	4450	4450	4450	4450	0
316	20250114	133200	24023280	4450	4450	4450	4450	0
317	20250114	133100	24023280	4450	4450	4450	4450	0
318	20250114	133000	24023280	4450	4450	4450	4450	0
319	20250114	132900	24023280	4450	4450	4450	4450	0
320	20250114	132800	24023280	4450	4450	4450	4450	0
321	20250114	132700	24023280	4450	4450	4450	4450	0
322	20250114	132600	24023280	4450	4445	4450	4445	13
323	20250114	132500	23965485	4445	4445	4445	4445	0
324	20250114	132400	23965485	4445	4445	4445	4445	0
325	20250114	132300	23965485	4445	4445	4445	4445	0
326	20250114	132200	23965485	4445	4445	4445	4445	0
327	20250114	132100	23965485	4445	4445	4445	4445	0
328	20250114	132000	23965485	4445	4445	4445	4445	0
329	20250114	131900	23965485	4445	4445	4445	4445	3
330	20250114	131800	23952150	4445	4445	4445	4445	0
331	20250114	131700	23952150	4445	4445	4445	4445	1
332	20250114	131600	23947705	4445	4445	4445	4445	0
333	20250114	131500	23947705	4445	4445	4445	4445	0
334	20250114	131400	23947705	4445	4445	4445	4445	0
335	20250114	131300	23947705	4445	4445	4445	4445	0
336	20250114	131200	23947705	4445	4445	4445	4445	1
337	20250114	131100	23943260	4445	4445	4445	4445	1
338	20250114	131000	23938815	4445	4445	4445	4445	30
339	20250114	130900	23805465	4445	4445	4445	4445	0
340	20250114	130800	23805465	4445	4445	4445	4445	9
341	20250114	130700	23765460	4445	4445	4445	4445	0
342	20250114	130600	23765460	4445	4445	4445	4445	0
343	20250114	130500	23765460	4445	4445	4445	4445	0
344	20250114	130400	23765460	4445	4445	4445	4445	0
345	20250114	130300	23765460	4445	4445	4445	4445	0
346	20250114	130200	23765460	4445	4445	4445	4445	0
347	20250114	130100	23765460	4445	4445	4445	4445	7
348	20250114	130000	23734345	4445	4445	4445	4445	0
349	20250114	125900	23734345	4445	4445	4445	4445	0
350	20250114	125800	23734345	4445	4445	4445	4445	0
351	20250114	125700	23734345	4445	4445	4445	4445	0
352	20250114	125600	23734345	4445	4445	4445	4445	0
353	20250114	125500	23734345	4445	4445	4445	4445	0
354	20250114	125400	23734345	4445	4445	4445	4445	0
355	20250114	125300	23734345	4445	4445	4445	4445	0
356	20250114	125200	23734345	4445	4445	4445	4445	4
357	20250114	125100	23716565	4450	4450	4450	4450	0
358	20250114	125000	23716565	4450	4450	4450	4450	0
359	20250114	124900	23716565	4450	4450	4450	4450	30
360	20250114	124800	23583065	4455	4455	4455	4455	0
361	20250114	124700	23583065	4455	4455	4455	4455	0
362	20250114	124600	23583065	4455	4455	4455	4455	0
363	20250114	124500	23583065	4455	4455	4455	4455	0
364	20250114	124400	23583065	4455	4455	4455	4455	0
365	20250114	124300	23583065	4455	4455	4455	4455	0
366	20250114	124200	23583065	4455	4455	4455	4455	0
367	20250114	124100	23583065	4455	4455	4455	4455	0
368	20250114	124000	23583065	4455	4455	4455	4455	0
369	20250114	123900	23583065	4455	4455	4455	4455	0
370	20250114	123800	23583065	4455	4455	4455	4455	0
371	20250114	123700	23583065	4455	4455	4455	4455	0
372	20250114	123600	23583065	4455	4455	4455	4455	0
373	20250114	123500	23583065	4455	4455	4455	4455	0
374	20250114	123400	23583065	4455	4455	4455	4455	0
375	20250114	123300	23583065	4455	4455	4455	4455	0
376	20250114	123200	23583065	4455	4450	4455	4450	36
377	20250114	123100	23422860	4445	4445	4445	4445	0
378	20250114	123000	23422860	4445	4445	4445	4445	79
379	20250114	122900	23071705	4445	4445	4445	4445	0
380	20250114	122800	23071705	4445	4445	4445	4445	0
381	20250114	122700	23071705	4445	4445	4445	4445	50
382	20250114	122600	22849455	4445	4445	4445	4445	16
383	20250114	122500	22778335	4445	4445	4445	4445	0
384	20250114	122400	22778335	4445	4445	4445	4445	0
385	20250114	122300	22778335	4445	4445	4445	4445	0
386	20250114	122200	22778335	4445	4445	4445	4445	5
387	20250114	122100	22756110	4445	4445	4445	4445	0
388	20250114	122000	22756110	4445	4445	4445	4445	0
389	20250114	121900	22756110	4445	4445	4445	4445	17
390	20250114	121800	22680545	4445	4445	4445	4445	0
391	20250114	121700	22680545	4445	4445	4445	4445	0
392	20250114	121600	22680545	4445	4445	4445	4445	0
393	20250114	121500	22680545	4445	4445	4445	4445	23
394	20250114	121400	22578310	4445	4445	4445	4445	0
395	20250114	121300	22578310	4445	4445	4445	4445	247
396	20250114	121200	21480395	4445	4445	4445	4445	0
397	20250114	121100	21480395	4445	4445	4445	4445	21
398	20250114	121000	21387050	4445	4445	4445	4445	30
399	20250114	120900	21253700	4445	4445	4445	4445	0
400	20250114	120800	21253700	4445	4445	4445	4445	0
401	20250114	120700	21253700	4445	4445	4445	4445	22
402	20250114	120600	21155910	4445	4445	4445	4445	0
403	20250114	120500	21155910	4445	4445	4445	4445	0
404	20250114	120400	21155910	4445	4445	4445	4445	18
405	20250114	120300	21075900	4450	4450	4450	4450	0
406	20250114	120200	21075900	4450	4450	4450	4450	0
407	20250114	120100	21075900	4450	4450	4450	4450	3
408	20250114	120000	21062550	4445	4445	4445	4445	54
409	20250114	115900	20822520	4445	4445	4445	4445	11
410	20250114	115800	20773625	4445	4445	4445	4445	0
411	20250114	115700	20773625	4445	4445	4445	4445	0
412	20250114	115600	20773625	4445	4445	4445	4445	66
413	20250114	115500	20480255	4445	4445	4445	4445	0
414	20250114	115400	20480255	4445	4445	4445	4445	0
415	20250114	115300	20480255	4445	4445	4445	4445	0
416	20250114	115200	20480255	4445	4445	4445	4445	71
417	20250114	115100	20164660	4445	4445	4445	4445	0
418	20250114	115000	20164660	4445	4445	4445	4445	0
419	20250114	114900	20164660	4445	4445	4445	4445	0
420	20250114	114800	20164660	4445	4445	4445	4445	71
421	20250114	114700	19849065	4445	4445	4445	4445	0
422	20250114	114600	19849065	4445	4445	4445	4445	0
423	20250114	114500	19849065	4445	4445	4445	4445	71
424	20250114	114400	19533470	4445	4445	4445	4445	0
425	20250114	114300	19533470	4445	4445	4445	4445	0
426	20250114	114200	19533470	4445	4445	4445	4445	100
427	20250114	114100	19088970	4445	4445	4445	4445	79
428	20250114	114000	18737815	4445	4445	4445	4445	0
429	20250114	113900	18737815	4445	4445	4445	4445	0
430	20250114	113800	18737815	4445	4445	4445	4445	50
431	20250114	113700	18515565	4450	4450	4450	4450	63
432	20250114	113600	18235215	4455	4455	4455	4455	0
433	20250114	113500	18235215	4455	4455	4455	4455	0
434	20250114	113400	18235215	4455	4455	4455	4455	0
435	20250114	113300	18235215	4455	4455	4455	4455	71
436	20250114	113200	17918910	4455	4455	4455	4455	0
437	20250114	113100	17918910	4455	4455	4455	4455	0
438	20250114	113000	17918910	4455	4455	4455	4455	40
439	20250114	112900	17740710	4455	4455	4455	4455	0
440	20250114	112800	17740710	4455	4455	4455	4455	0
441	20250114	112700	17740710	4455	4455	4455	4455	0
442	20250114	112600	17740710	4455	4455	4455	4455	14
443	20250114	112500	17678340	4455	4455	4455	4455	0
444	20250114	112400	17678340	4455	4455	4455	4455	0
445	20250114	112300	17678340	4455	4455	4455	4455	0
446	20250114	112200	17678340	4455	4455	4455	4455	0
447	20250114	112100	17678340	4455	4455	4455	4455	0
448	20250114	112000	17678340	4455	4455	4455	4455	0
449	20250114	111900	17678340	4455	4455	4455	4455	0
450	20250114	111800	17678340	4455	4455	4455	4455	258
451	20250114	111700	16528950	4455	4455	4455	4455	0
452	20250114	111600	16528950	4455	4455	4455	4455	575
453	20250114	111500	13967325	4455	4455	4455	4455	0
454	20250114	111400	13967325	4455	4455	4460	4455	483
455	20250114	111300	11815355	4445	4445	4445	4445	229
456	20250114	111200	10797450	4455	4455	4455	4455	0
457	20250114	111100	10797450	4455	4455	4455	4455	96
458	20250114	111000	10369770	4460	4460	4460	4460	0
459	20250114	110900	10369770	4460	4460	4460	4460	0
460	20250114	110800	10369770	4460	4460	4460	4460	0
461	20250114	110700	10369770	4460	4455	4460	4455	15
462	20250114	110600	10302895	4450	4450	4450	4450	0
463	20250114	110500	10302895	4450	4450	4450	4450	0
464	20250114	110400	10302895	4450	4450	4450	4450	0
465	20250114	110300	10302895	4450	4450	4450	4450	31
466	20250114	110200	10164945	4455	4455	4455	4455	0
467	20250114	110100	10164945	4455	4455	4455	4455	0
468	20250114	110000	10164945	4455	4455	4455	4455	6
469	20250114	105900	10138215	4455	4455	4455	4455	6
470	20250114	105800	10111485	4455	4455	4455	4455	0
471	20250114	105700	10111485	4455	4455	4455	4455	0
472	20250114	105600	10111485	4455	4455	4455	4455	0
473	20250114	105500	10111485	4455	4455	4455	4455	0
474	20250114	105400	10111485	4455	4455	4455	4455	0
475	20250114	105300	10111485	4455	4455	4455	4455	0
476	20250114	105200	10111485	4455	4455	4455	4455	0
477	20250114	105100	10111485	4455	4455	4455	4455	0
478	20250114	105000	10111485	4455	4455	4455	4455	0
479	20250114	104900	10111485	4455	4455	4455	4455	0
480	20250114	104800	10111485	4455	4455	4455	4455	26
481	20250114	104700	9995655	4455	4455	4455	4455	0
482	20250114	104600	9995655	4455	4455	4455	4455	0
483	20250114	104500	9995655	4455	4455	4455	4455	0
484	20250114	104400	9995655	4455	4455	4455	4455	124
485	20250114	104300	9443235	4455	4455	4455	4455	0
486	20250114	104200	9443235	4455	4455	4455	4455	0
487	20250114	104100	9443235	4455	4455	4455	4455	0
488	20250114	104000	9443235	4455	4455	4455	4455	0
489	20250114	103900	9443235	4455	4455	4455	4455	0
490	20250114	103800	9443235	4455	4455	4455	4455	0
491	20250114	103700	9443235	4455	4455	4455	4455	0
492	20250114	103600	9443235	4455	4455	4455	4455	0
493	20250114	103500	9443235	4455	4455	4455	4455	0
494	20250114	103400	9443235	4455	4455	4455	4455	0
495	20250114	103300	9443235	4455	4455	4455	4455	0
496	20250114	103200	9443235	4455	4455	4455	4455	0
497	20250114	103100	9443235	4455	4455	4455	4455	0
498	20250114	103000	9443235	4455	4455	4455	4455	0
499	20250114	102900	9443235	4455	4455	4455	4455	0
500	20250114	102800	9443235	4455	4455	4455	4455	0
501	20250114	102700	9443235	4455	4455	4455	4455	0
502	20250114	102600	9443235	4455	4455	4455	4455	2
503	20250114	102500	9434325	4455	4435	4455	4435	392
504	20250114	102400	7695380	4430	4430	4430	4430	0
505	20250114	102300	7695380	4430	4430	4430	4430	0
506	20250114	102200	7695380	4430	4430	4430	4430	62
507	20250114	102100	7420720	4430	4430	4430	4430	0
508	20250114	102000	7420720	4430	4430	4430	4430	30
509	20250114	101900	7287820	4430	4430	4430	4430	0
510	20250114	101800	7287820	4430	4430	4430	4430	62
511	20250114	101700	7013160	4430	4430	4430	4430	0
512	20250114	101600	7013160	4430	4430	4430	4430	0
513	20250114	101500	7013160	4430	4430	4430	4430	0
514	20250114	101400	7013160	4430	4430	4430	4430	0
515	20250114	101300	7013160	4430	4430	4430	4430	0
516	20250114	101200	7013160	4430	4430	4430	4430	0
517	20250114	101100	7013160	4430	4430	4430	4430	0
518	20250114	101000	7013160	4430	4430	4430	4430	30
519	20250114	100900	6880260	4430	4430	4430	4430	0
520	20250114	100800	6880260	4430	4430	4430	4430	0
521	20250114	100700	6880260	4430	4430	4430	4430	9
522	20250114	100600	6840390	4430	4430	4430	4430	0
523	20250114	100500	6840390	4430	4430	4430	4430	0
524	20250114	100400	6840390	4430	4430	4430	4430	645
525	20250114	100300	3983040	4430	4430	4430	4430	508
526	20250114	100200	1732600	4430	4430	4430	4430	0
527	20250114	100100	1732600	4430	4430	4430	4430	0
528	20250114	100000	1732600	4430	4430	4430	4430	0
529	20250114	095900	1732600	4430	4430	4430	4430	0
530	20250114	095800	1732600	4430	4430	4430	4430	0
531	20250114	095700	1732600	4430	4430	4430	4430	0
532	20250114	095600	1732600	4430	4430	4430	4430	2
533	20250114	095500	1723740	4430	4430	4430	4430	0
534	20250114	095400	1723740	4430	4430	4430	4430	0
535	20250114	095300	1723740	4430	4430	4430	4430	0
536	20250114	095200	1723740	4430	4430	4430	4430	0
537	20250114	095100	1723740	4430	4430	4430	4430	0
538	20250114	095000	1723740	4430	4430	4430	4430	0
539	20250114	094900	1723740	4430	4430	4430	4430	0
540	20250114	094800	1723740	4430	4430	4430	4430	53
541	20250114	094700	1488950	4430	4430	4430	4430	0
542	20250114	094600	1488950	4430	4430	4430	4430	0
543	20250114	094500	1488950	4430	4430	4430	4430	2
544	20250114	094400	1480090	4435	4435	4435	4435	0
545	20250114	094300	1480090	4435	4435	4435	4435	0
546	20250114	094200	1480090	4435	4435	4435	4435	0
547	20250114	094100	1480090	4435	4435	4435	4435	0
548	20250114	094000	1480090	4435	4435	4435	4435	0
549	20250114	093900	1480090	4435	4435	4435	4435	0
550	20250114	093800	1480090	4435	4430	4435	4430	3
551	20250114	093700	1466795	4430	4430	4430	4430	3
552	20250114	093600	1453505	4435	4435	4435	4435	0
553	20250114	093500	1453505	4435	4435	4435	4435	0
554	20250114	093400	1453505	4435	4435	4435	4435	0
555	20250114	093300	1453505	4435	4435	4435	4435	0
556	20250114	093200	1453505	4435	4435	4435	4435	95
557	20250114	093100	1032180	4430	4430	4430	4430	0
558	20250114	093000	1032180	4430	4430	4430	4430	0
559	20250114	092900	1032180	4430	4430	4430	4430	0
560	20250114	092800	1032180	4430	4430	4430	4430	0
561	20250114	092700	1032180	4430	4430	4430	4430	0
562	20250114	092600	1032180	4430	4430	4430	4430	0
563	20250114	092500	1032180	4430	4430	4430	4430	0
564	20250114	092400	1032180	4430	4430	4430	4430	0
565	20250114	092300	1032180	4430	4430	4430	4430	0
566	20250114	092200	1032180	4430	4430	4430	4430	0
567	20250114	092100	1032180	4430	4430	4430	4430	18
568	20250114	092000	952440	4435	4435	4435	4435	0
569	20250114	091900	952440	4435	4435	4435	4435	0
570	20250114	091800	952440	4435	4435	4435	4435	0
571	20250114	091700	952440	4435	4435	4435	4435	0
572	20250114	091600	952440	4435	4435	4435	4435	0
573	20250114	091500	952440	4435	4435	4435	4435	0
574	20250114	091400	952440	4435	4435	4435	4435	0
575	20250114	091300	952440	4435	4435	4435	4435	0
576	20250114	091200	952440	4435	4435	4435	4435	0
577	20250114	091100	952440	4435	4435	4435	4435	0
578	20250114	091000	952440	4435	4435	4435	4435	4
579	20250114	090900	934700	4420	4420	4420	4420	0
580	20250114	090800	934700	4420	4420	4420	4420	0
581	20250114	090700	934700	4420	4420	4420	4420	14
582	20250114	090600	872820	4420	4420	4420	4420	0
583	20250114	090500	872820	4420	4420	4420	4420	0
584	20250114	090400	872820	4420	4420	4420	4420	0
585	20250114	090300	872820	4420	4420	4420	4420	45
586	20250114	090200	673920	4415	4415	4415	4415	13
587	20250114	090100	616525	4415	4415	4415	4415	77
588	20250114	090000	276570	4390	4390	4390	4390	63