KissMeData/053260/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193600	22045605	3935	3935	3935	3935	528
3	20250114	193500	22045605	3935	3935	3935	3935	0
4	20250114	193400	22045605	3935	3935	3935	3935	0
5	20250114	193300	22045605	3935	3935	3935	3935	0
6	20250114	193200	22045605	3935	3935	3935	3935	0
7	20250114	193100	22045605	3935	3935	3935	3935	0
8	20250114	193000	22045605	3935	3935	3935	3935	0
9	20250114	192900	22045605	3935	3935	3935	3935	0
10	20250114	192800	22045605	3935	3935	3935	3935	0
11	20250114	192700	22045605	3935	3935	3935	3935	0
12	20250114	192600	22045605	3935	3935	3935	3935	0
13	20250114	192500	22045605	3935	3935	3935	3935	0
14	20250114	192400	22045605	3935	3935	3935	3935	0
15	20250114	192300	22045605	3935	3935	3935	3935	0
16	20250114	192200	22045605	3935	3935	3935	3935	0
17	20250114	192100	22045605	3935	3935	3935	3935	0
18	20250114	192000	22045605	3935	3935	3935	3935	0
19	20250114	191900	22045605	3935	3935	3935	3935	0
20	20250114	191800	22045605	3935	3935	3935	3935	0
21	20250114	191700	22045605	3935	3935	3935	3935	0
22	20250114	191600	22045605	3935	3935	3935	3935	0
23	20250114	191500	22045605	3935	3935	3935	3935	0
24	20250114	191400	22045605	3935	3935	3935	3935	0
25	20250114	191300	22045605	3935	3935	3935	3935	0
26	20250114	191200	22045605	3935	3935	3935	3935	0
27	20250114	191100	22045605	3935	3935	3935	3935	0
28	20250114	191000	22045605	3935	3935	3935	3935	0
29	20250114	190900	22045605	3935	3935	3935	3935	0
30	20250114	190800	22045605	3935	3935	3935	3935	0
31	20250114	190700	22045605	3935	3935	3935	3935	0
32	20250114	190600	22045605	3935	3935	3935	3935	528
33	20250114	190500	22045605	3935	3935	3935	3935	0
34	20250114	190400	22045605	3935	3935	3935	3935	0
35	20250114	190300	22045605	3935	3935	3935	3935	0
36	20250114	190200	22045605	3935	3935	3935	3935	0
37	20250114	190100	22045605	3935	3935	3935	3935	0
38	20250114	190000	22045605	3935	3935	3935	3935	0
39	20250114	185900	22045605	3935	3935	3935	3935	0
40	20250114	185800	22045605	3935	3935	3935	3935	0
41	20250114	185700	22045605	3935	3935	3935	3935	0
42	20250114	185600	22045605	3935	3935	3935	3935	0
43	20250114	185500	22045605	3935	3935	3935	3935	0
44	20250114	185400	22045605	3935	3935	3935	3935	0
45	20250114	185300	22045605	3935	3935	3935	3935	0
46	20250114	185200	22045605	3935	3935	3935	3935	0
47	20250114	185100	22045605	3935	3935	3935	3935	0
48	20250114	185000	22045605	3935	3935	3935	3935	0
49	20250114	184900	22045605	3935	3935	3935	3935	0
50	20250114	184800	22045605	3935	3935	3935	3935	0
51	20250114	184700	22045605	3935	3935	3935	3935	0
52	20250114	184600	22045605	3935	3935	3935	3935	0
53	20250114	184500	22045605	3935	3935	3935	3935	0
54	20250114	184400	22045605	3935	3935	3935	3935	0
55	20250114	184300	22045605	3935	3935	3935	3935	0
56	20250114	184200	22045605	3935	3935	3935	3935	0
57	20250114	184100	22045605	3935	3935	3935	3935	0
58	20250114	184000	22045605	3935	3935	3935	3935	0
59	20250114	183900	22045605	3935	3935	3935	3935	0
60	20250114	183800	22045605	3935	3935	3935	3935	0
61	20250114	183700	22045605	3935	3935	3935	3935	0
62	20250114	183600	22045605	3935	3935	3935	3935	528
63	20250114	183500	22045605	3935	3935	3935	3935	0
64	20250114	183400	22045605	3935	3935	3935	3935	0
65	20250114	183300	22045605	3935	3935	3935	3935	0
66	20250114	183200	22045605	3935	3935	3935	3935	0
67	20250114	183100	22045605	3935	3935	3935	3935	0
68	20250114	183000	22045605	3935	3935	3935	3935	0
69	20250114	182900	22045605	3935	3935	3935	3935	0
70	20250114	182800	22045605	3935	3935	3935	3935	0
71	20250114	182700	22045605	3935	3935	3935	3935	0
72	20250114	182600	22045605	3935	3935	3935	3935	0
73	20250114	182500	22045605	3935	3935	3935	3935	0
74	20250114	182400	22045605	3935	3935	3935	3935	0
75	20250114	182300	22045605	3935	3935	3935	3935	0
76	20250114	182200	22045605	3935	3935	3935	3935	0
77	20250114	182100	22045605	3935	3935	3935	3935	0
78	20250114	182000	22045605	3935	3935	3935	3935	0
79	20250114	181900	22045605	3935	3935	3935	3935	0
80	20250114	181800	22045605	3935	3935	3935	3935	0
81	20250114	181700	22045605	3935	3935	3935	3935	0
82	20250114	181600	22045605	3935	3935	3935	3935	0
83	20250114	181500	22045605	3935	3935	3935	3935	0
84	20250114	181400	22045605	3935	3935	3935	3935	0
85	20250114	181300	22045605	3935	3935	3935	3935	0
86	20250114	181200	22045605	3935	3935	3935	3935	0
87	20250114	181100	22045605	3935	3935	3935	3935	0
88	20250114	181000	22045605	3935	3935	3935	3935	0
89	20250114	180900	22045605	3935	3935	3935	3935	0
90	20250114	180800	22045605	3935	3935	3935	3935	0
91	20250114	180700	22045605	3935	3935	3935	3935	0
92	20250114	180600	22045605	3935	3935	3935	3935	528
93	20250114	180500	22045605	3935	3935	3935	3935	0
94	20250114	180400	22045605	3935	3935	3935	3935	0
95	20250114	180300	22045605	3935	3935	3935	3935	0
96	20250114	180200	22045605	3935	3935	3935	3935	0
97	20250114	180100	22045605	3935	3935	3935	3935	0
98	20250114	180000	22045605	3935	3935	3935	3935	0
99	20250114	175900	22045605	3935	3935	3935	3935	0
100	20250114	175800	22045605	3935	3935	3935	3935	0
101	20250114	175700	22045605	3935	3935	3935	3935	0
102	20250114	175600	22045605	3935	3935	3935	3935	0
103	20250114	175500	22045605	3935	3935	3935	3935	0
104	20250114	175400	22045605	3935	3935	3935	3935	0
105	20250114	175300	22045605	3935	3935	3935	3935	0
106	20250114	175200	22045605	3935	3935	3935	3935	0
107	20250114	175100	22045605	3935	3935	3935	3935	0
108	20250114	175000	22045605	3935	3935	3935	3935	0
109	20250114	174900	22045605	3935	3935	3935	3935	0
110	20250114	174800	22045605	3935	3935	3935	3935	0
111	20250114	174700	22045605	3935	3935	3935	3935	0
112	20250114	174600	22045605	3935	3935	3935	3935	0
113	20250114	174500	22045605	3935	3935	3935	3935	0
114	20250114	174400	22045605	3935	3935	3935	3935	0
115	20250114	174300	22045605	3935	3935	3935	3935	0
116	20250114	174200	22045605	3935	3935	3935	3935	0
117	20250114	174100	22045605	3935	3935	3935	3935	0
118	20250114	174000	22045605	3935	3935	3935	3935	0
119	20250114	173900	22045605	3935	3935	3935	3935	0
120	20250114	173800	22045605	3935	3935	3935	3935	0
121	20250114	173700	22045605	3935	3935	3935	3935	0
122	20250114	173600	22045605	3935	3935	3935	3935	528
123	20250114	173500	22045605	3935	3935	3935	3935	0
124	20250114	173400	22045605	3935	3935	3935	3935	0
125	20250114	173300	22045605	3935	3935	3935	3935	0
126	20250114	173200	22045605	3935	3935	3935	3935	0
127	20250114	173100	22045605	3935	3935	3935	3935	0
128	20250114	173000	22045605	3935	3935	3935	3935	0
129	20250114	172900	22045605	3935	3935	3935	3935	0
130	20250114	172800	22045605	3935	3935	3935	3935	0
131	20250114	172700	22045605	3935	3935	3935	3935	0
132	20250114	172600	22045605	3935	3935	3935	3935	0
133	20250114	172500	22045605	3935	3935	3935	3935	0
134	20250114	172400	22045605	3935	3935	3935	3935	0
135	20250114	172300	22045605	3935	3935	3935	3935	0
136	20250114	172200	22045605	3935	3935	3935	3935	0
137	20250114	172100	22045605	3935	3935	3935	3935	0
138	20250114	172000	22045605	3935	3935	3935	3935	0
139	20250114	171900	22045605	3935	3935	3935	3935	0
140	20250114	171800	22045605	3935	3935	3935	3935	0
141	20250114	171700	22045605	3935	3935	3935	3935	0
142	20250114	171600	22045605	3935	3935	3935	3935	0
143	20250114	171500	22045605	3935	3935	3935	3935	0
144	20250114	171400	22045605	3935	3935	3935	3935	0
145	20250114	171300	22045605	3935	3935	3935	3935	0
146	20250114	171200	22045605	3935	3935	3935	3935	0
147	20250114	171100	22045605	3935	3935	3935	3935	0
148	20250114	171000	22045605	3935	3935	3935	3935	0
149	20250114	170900	22045605	3935	3935	3935	3935	0
150	20250114	170800	22045605	3935	3935	3935	3935	0
151	20250114	170700	22045605	3935	3935	3935	3935	0
152	20250114	170600	22045605	3935	3935	3935	3935	528
153	20250114	170500	22045605	3935	3935	3935	3935	0
154	20250114	170400	22045605	3935	3935	3935	3935	0
155	20250114	170300	22045605	3935	3935	3935	3935	0
156	20250114	170200	22045605	3935	3935	3935	3935	0
157	20250114	170100	22045605	3935	3935	3935	3935	0
158	20250114	170000	22045605	3935	3935	3935	3935	0
159	20250114	165900	22045605	3935	3935	3935	3935	0
160	20250114	165800	22045605	3935	3935	3935	3935	0
161	20250114	165700	22045605	3935	3935	3935	3935	0
162	20250114	165600	22045605	3935	3935	3935	3935	0
163	20250114	165500	22045605	3935	3935	3935	3935	0
164	20250114	165400	22045605	3935	3935	3935	3935	0
165	20250114	165300	22045605	3935	3935	3935	3935	0
166	20250114	165200	22045605	3935	3935	3935	3935	0
167	20250114	165100	22045605	3935	3935	3935	3935	0
168	20250114	165000	22045605	3935	3935	3935	3935	0
169	20250114	164900	22045605	3935	3935	3935	3935	0
170	20250114	164800	22045605	3935	3935	3935	3935	0
171	20250114	164700	22045605	3935	3935	3935	3935	0
172	20250114	164600	22045605	3935	3935	3935	3935	0
173	20250114	164500	22045605	3935	3935	3935	3935	0
174	20250114	164400	22045605	3935	3935	3935	3935	0
175	20250114	164300	22045605	3935	3935	3935	3935	0
176	20250114	164200	22045605	3935	3935	3935	3935	0
177	20250114	164100	22045605	3935	3935	3935	3935	0
178	20250114	164000	22045605	3935	3935	3935	3935	0
179	20250114	163900	22045605	3935	3935	3935	3935	0
180	20250114	163800	22045605	3935	3935	3935	3935	0
181	20250114	163700	22045605	3935	3935	3935	3935	0
182	20250114	163600	22045605	3935	3935	3935	3935	528
183	20250114	163500	22045605	3935	3935	3935	3935	0
184	20250114	163400	22045605	3935	3935	3935	3935	0
185	20250114	163300	22045605	3935	3935	3935	3935	0
186	20250114	163200	22045605	3935	3935	3935	3935	0
187	20250114	163100	22045605	3935	3935	3935	3935	0
188	20250114	163000	22045605	3935	3935	3935	3935	0
189	20250114	162900	22045605	3935	3935	3935	3935	0
190	20250114	162800	22045605	3935	3935	3935	3935	0
191	20250114	162700	22045605	3935	3935	3935	3935	0
192	20250114	162600	22045605	3935	3935	3935	3935	0
193	20250114	162500	22045605	3935	3935	3935	3935	0
194	20250114	162400	22045605	3935	3935	3935	3935	0
195	20250114	162300	22045605	3935	3935	3935	3935	0
196	20250114	162200	22045605	3935	3935	3935	3935	0
197	20250114	162100	22045605	3935	3935	3935	3935	0
198	20250114	162000	22045605	3935	3935	3935	3935	0
199	20250114	161900	22045605	3935	3935	3935	3935	0
200	20250114	161800	22045605	3935	3935	3935	3935	0
201	20250114	161700	22045605	3935	3935	3935	3935	0
202	20250114	161600	22045605	3935	3935	3935	3935	0
203	20250114	161500	22045605	3935	3935	3935	3935	0
204	20250114	161400	22045605	3935	3935	3935	3935	0
205	20250114	161300	22045605	3935	3935	3935	3935	0
206	20250114	161200	22045605	3935	3935	3935	3935	0
207	20250114	161100	22045605	3935	3935	3935	3935	0
208	20250114	161000	22045605	3935	3935	3935	3935	0
209	20250114	160900	22045605	3935	3935	3935	3935	0
210	20250114	160800	22045605	3935	3935	3935	3935	0
211	20250114	160700	22045605	3935	3935	3935	3935	0
212	20250114	160600	22045605	3935	3935	3935	3935	528
213	20250114	160500	22045605	3935	3935	3935	3935	0
214	20250114	160400	22045605	3935	3935	3935	3935	0
215	20250114	160300	22045605	3935	3935	3935	3935	0
216	20250114	160200	22045605	3935	3935	3935	3935	0
217	20250114	160100	22045605	3935	3935	3935	3935	0
218	20250114	160000	22045605	3935	3935	3935	3935	0
219	20250114	155900	22045605	3935	3935	3935	3935	0
220	20250114	155800	22045605	3935	3935	3935	3935	0
221	20250114	155700	22045605	3935	3935	3935	3935	0
222	20250114	155600	22045605	3935	3935	3935	3935	0
223	20250114	155500	22045605	3935	3935	3935	3935	0
224	20250114	155400	22045605	3935	3935	3935	3935	0
225	20250114	155300	22045605	3935	3935	3935	3935	0
226	20250114	155200	22045605	3935	3935	3935	3935	0
227	20250114	155100	22045605	3935	3935	3935	3935	0
228	20250114	155000	22045605	3935	3935	3935	3935	0
229	20250114	154900	22045605	3935	3935	3935	3935	0
230	20250114	154800	22045605	3935	3935	3935	3935	0
231	20250114	154700	22045605	3935	3935	3935	3935	0
232	20250114	154600	22045605	3935	3935	3935	3935	0
233	20250114	154500	22045605	3935	3935	3935	3935	0
234	20250114	154400	22045605	3935	3935	3935	3935	0
235	20250114	154300	22045605	3935	3935	3935	3935	0
236	20250114	154200	22045605	3935	3935	3935	3935	0
237	20250114	154100	22045605	3935	3935	3935	3935	0
238	20250114	154000	22045605	3935	3935	3935	3935	0
239	20250114	153900	22045605	3935	3935	3935	3935	0
240	20250114	153800	22045605	3935	3935	3935	3935	0
241	20250114	153700	22045605	3935	3935	3935	3935	0
242	20250114	153600	22045605	3935	3935	3935	3935	528
243	20250114	153500	22045605	3935	3935	3935	3935	0
244	20250114	153400	22045605	3935	3935	3935	3935	0
245	20250114	153300	22045605	3935	3935	3935	3935	0
246	20250114	153200	22045605	3935	3935	3935	3935	0
247	20250114	153100	22045605	3935	3935	3935	3935	0
248	20250114	153000	22045605	3935	3935	3935	3935	528
249	20250114	152900	19967925	3930	3930	3930	3930	0
250	20250114	152800	19967925	3930	3930	3930	3930	0
251	20250114	152700	19967925	3930	3930	3930	3930	0
252	20250114	152600	19967925	3930	3930	3930	3930	0
253	20250114	152500	19967925	3930	3930	3930	3930	0
254	20250114	152400	19967925	3930	3930	3930	3930	0
255	20250114	152300	19967925	3930	3930	3930	3930	0
256	20250114	152200	19967925	3930	3930	3930	3930	0
257	20250114	152100	19967925	3930	3930	3930	3930	0
258	20250114	152000	19967925	3930	3930	3930	3930	0
259	20250114	151900	19967925	3930	3930	3930	3930	0
260	20250114	151800	19967925	3930	3930	3930	3930	1
261	20250114	151700	19963995	3925	3925	3925	3925	15
262	20250114	151600	19905120	3925	3925	3925	3925	5
263	20250114	151500	19885495	3930	3930	3930	3930	74
264	20250114	151400	19594675	3930	3930	3930	3930	0
265	20250114	151300	19594675	3930	3930	3930	3930	0
266	20250114	151200	19594675	3930	3930	3930	3930	0
267	20250114	151100	19594675	3930	3930	3930	3930	0
268	20250114	151000	19594675	3930	3930	3930	3930	1
269	20250114	150900	19590745	3930	3930	3930	3930	0
270	20250114	150800	19590745	3930	3930	3930	3930	0
271	20250114	150700	19590745	3930	3930	3930	3930	0
272	20250114	150600	19590745	3930	3930	3930	3930	0
273	20250114	150500	19590745	3930	3930	3930	3930	0
274	20250114	150400	19590745	3930	3930	3930	3930	0
275	20250114	150300	19590745	3930	3930	3930	3930	0
276	20250114	150200	19590745	3930	3930	3930	3930	0
277	20250114	150100	19590745	3930	3930	3930	3930	0
278	20250114	150000	19590745	3930	3930	3930	3930	0
279	20250114	145900	19590745	3930	3930	3930	3930	0
280	20250114	145800	19590745	3930	3930	3930	3930	1
281	20250114	145700	19586815	3925	3925	3925	3925	2
282	20250114	145600	19578965	3930	3930	3930	3930	1
283	20250114	145500	19575035	3925	3925	3925	3925	1
284	20250114	145400	19571110	3930	3930	3930	3930	0
285	20250114	145300	19571110	3930	3930	3930	3930	0
286	20250114	145200	19571110	3930	3930	3930	3930	0
287	20250114	145100	19571110	3930	3930	3930	3930	8
288	20250114	145000	19539670	3925	3925	3925	3925	122
289	20250114	144900	19060820	3920	3920	3920	3920	0
290	20250114	144800	19060820	3920	3920	3920	3920	0
291	20250114	144700	19060820	3920	3920	3920	3920	0
292	20250114	144600	19060820	3920	3920	3920	3920	0
293	20250114	144500	19060820	3920	3920	3920	3920	0
294	20250114	144400	19060820	3920	3920	3920	3920	0
295	20250114	144300	19060820	3920	3920	3920	3920	0
296	20250114	144200	19060820	3920	3920	3920	3920	0
297	20250114	144100	19060820	3920	3920	3920	3920	0
298	20250114	144000	19060820	3920	3920	3920	3920	0
299	20250114	143900	19060820	3920	3920	3920	3920	0
300	20250114	143800	19060820	3920	3920	3920	3920	0
301	20250114	143700	19060820	3920	3920	3920	3920	0
302	20250114	143600	19060820	3920	3920	3920	3920	0
303	20250114	143500	19060820	3920	3920	3920	3920	42
304	20250114	143400	18896180	3920	3920	3920	3920	0
305	20250114	143300	18896180	3920	3920	3920	3920	0
306	20250114	143200	18896180	3920	3920	3920	3920	0
307	20250114	143100	18896180	3920	3920	3920	3920	0
308	20250114	143000	18896180	3920	3920	3920	3920	66
309	20250114	142900	18637460	3925	3925	3925	3925	0
310	20250114	142800	18637460	3925	3925	3925	3925	1
311	20250114	142700	18633535	3925	3925	3925	3925	0
312	20250114	142600	18633535	3925	3925	3925	3925	0
313	20250114	142500	18633535	3925	3925	3925	3925	0
314	20250114	142400	18633535	3925	3925	3925	3925	0
315	20250114	142300	18633535	3925	3925	3925	3925	0
316	20250114	142200	18633535	3925	3925	3925	3925	0
317	20250114	142100	18633535	3925	3925	3925	3925	0
318	20250114	142000	18633535	3925	3925	3925	3925	0
319	20250114	141900	18633535	3925	3925	3925	3925	0
320	20250114	141800	18633535	3925	3925	3925	3925	0
321	20250114	141700	18633535	3925	3925	3925	3925	0
322	20250114	141600	18633535	3925	3925	3925	3925	0
323	20250114	141500	18633535	3925	3925	3925	3925	0
324	20250114	141400	18633535	3925	3925	3925	3925	0
325	20250114	141300	18633535	3925	3925	3925	3925	0
326	20250114	141200	18633535	3925	3925	3925	3925	0
327	20250114	141100	18633535	3925	3925	3925	3925	0
328	20250114	141000	18633535	3925	3925	3925	3925	0
329	20250114	140900	18633535	3925	3925	3925	3925	0
330	20250114	140800	18633535	3925	3925	3925	3925	127
331	20250114	140700	18135060	3925	3925	3925	3925	0
332	20250114	140600	18135060	3925	3925	3925	3925	0
333	20250114	140500	18135060	3925	3925	3925	3925	0
334	20250114	140400	18135060	3925	3925	3925	3925	0
335	20250114	140300	18135060	3925	3925	3925	3925	0
336	20250114	140200	18135060	3925	3925	3925	3925	0
337	20250114	140100	18135060	3925	3925	3925	3925	0
338	20250114	140000	18135060	3925	3925	3925	3925	0
339	20250114	135900	18135060	3925	3925	3925	3925	0
340	20250114	135800	18135060	3925	3925	3925	3925	0
341	20250114	135700	18135060	3925	3925	3925	3925	0
342	20250114	135600	18135060	3925	3925	3925	3925	0
343	20250114	135500	18135060	3925	3925	3925	3925	0
344	20250114	135400	18135060	3925	3925	3925	3925	0
345	20250114	135300	18135060	3925	3925	3925	3925	0
346	20250114	135200	18135060	3925	3925	3925	3925	0
347	20250114	135100	18135060	3925	3925	3925	3925	0
348	20250114	135000	18135060	3925	3925	3925	3925	0
349	20250114	134900	18135060	3925	3925	3925	3925	40
350	20250114	134800	17978060	3925	3925	3925	3925	0
351	20250114	134700	17978060	3925	3925	3925	3925	0
352	20250114	134600	17978060	3925	3925	3925	3925	0
353	20250114	134500	17978060	3925	3925	3925	3925	0
354	20250114	134400	17978060	3925	3925	3925	3925	0
355	20250114	134300	17978060	3925	3925	3925	3925	13
356	20250114	134200	17927035	3905	3905	3905	3905	0
357	20250114	134100	17927035	3905	3905	3905	3905	0
358	20250114	134000	17927035	3905	3905	3905	3905	0
359	20250114	133900	17927035	3905	3905	3905	3905	0
360	20250114	133800	17927035	3905	3905	3905	3905	0
361	20250114	133700	17927035	3905	3910	3910	3905	74
362	20250114	133600	17637815	3935	3935	3935	3935	0
363	20250114	133500	17637815	3935	3935	3935	3935	0
364	20250114	133400	17637815	3935	3935	3935	3935	0
365	20250114	133300	17637815	3935	3935	3935	3935	0
366	20250114	133200	17637815	3935	3935	3935	3935	0
367	20250114	133100	17637815	3935	3935	3935	3935	0
368	20250114	133000	17637815	3935	3935	3935	3935	0
369	20250114	132900	17637815	3935	3935	3935	3935	0
370	20250114	132800	17637815	3935	3935	3935	3935	0
371	20250114	132700	17637815	3935	3935	3935	3935	0
372	20250114	132600	17637815	3935	3935	3935	3935	0
373	20250114	132500	17637815	3935	3935	3935	3935	0
374	20250114	132400	17637815	3935	3935	3935	3935	0
375	20250114	132300	17637815	3935	3935	3935	3935	0
376	20250114	132200	17637815	3935	3930	3935	3930	2
377	20250114	132100	17629950	3930	3930	3930	3930	10
378	20250114	132000	17590650	3930	3930	3930	3930	1
379	20250114	131900	17586720	3910	3910	3910	3910	0
380	20250114	131800	17586720	3910	3910	3910	3910	0
381	20250114	131700	17586720	3910	3910	3910	3910	0
382	20250114	131600	17586720	3910	3910	3910	3910	0
383	20250114	131500	17586720	3910	3910	3910	3910	0
384	20250114	131400	17586720	3910	3910	3910	3910	0
385	20250114	131300	17586720	3910	3910	3910	3910	0
386	20250114	131200	17586720	3910	3910	3910	3910	1
387	20250114	131100	17582810	3920	3920	3920	3920	0
388	20250114	131000	17582810	3920	3920	3920	3920	0
389	20250114	130900	17582810	3920	3920	3920	3920	0
390	20250114	130800	17582810	3920	3920	3920	3920	0
391	20250114	130700	17582810	3920	3920	3920	3920	0
392	20250114	130600	17582810	3920	3920	3920	3920	0
393	20250114	130500	17582810	3920	3920	3920	3920	9
394	20250114	130400	17547530	3930	3930	3930	3930	0
395	20250114	130300	17547530	3930	3930	3930	3930	0
396	20250114	130200	17547530	3930	3930	3930	3930	0
397	20250114	130100	17547530	3930	3930	3930	3930	0
398	20250114	130000	17547530	3930	3930	3930	3930	0
399	20250114	125900	17547530	3930	3930	3930	3930	0
400	20250114	125800	17547530	3930	3930	3930	3930	0
401	20250114	125700	17547530	3930	3930	3930	3930	0
402	20250114	125600	17547530	3930	3930	3930	3930	0
403	20250114	125500	17547530	3930	3930	3930	3930	0
404	20250114	125400	17547530	3930	3930	3930	3930	0
405	20250114	125300	17547530	3930	3930	3930	3930	0
406	20250114	125200	17547530	3930	3930	3930	3930	0
407	20250114	125100	17547530	3930	3930	3930	3930	0
408	20250114	125000	17547530	3930	3930	3930	3930	0
409	20250114	124900	17547530	3930	3930	3930	3930	0
410	20250114	124800	17547530	3930	3930	3930	3930	0
411	20250114	124700	17547530	3930	3930	3930	3930	0
412	20250114	124600	17547530	3930	3930	3930	3930	0
413	20250114	124500	17547530	3930	3930	3930	3930	0
414	20250114	124400	17547530	3930	3930	3930	3930	0
415	20250114	124300	17547530	3930	3930	3930	3930	0
416	20250114	124200	17547530	3930	3930	3930	3930	15
417	20250114	124100	17488580	3930	3930	3930	3930	0
418	20250114	124000	17488580	3930	3930	3930	3930	0
419	20250114	123900	17488580	3930	3930	3930	3930	0
420	20250114	123800	17488580	3930	3930	3930	3930	0
421	20250114	123700	17488580	3930	3930	3930	3930	0
422	20250114	123600	17488580	3930	3930	3930	3930	0
423	20250114	123500	17488580	3930	3930	3930	3930	0
424	20250114	123400	17488580	3930	3930	3930	3930	0
425	20250114	123300	17488580	3930	3930	3930	3930	0
426	20250114	123200	17488580	3930	3930	3930	3930	0
427	20250114	123100	17488580	3930	3930	3930	3930	0
428	20250114	123000	17488580	3930	3930	3930	3930	0
429	20250114	122900	17488580	3930	3930	3930	3930	0
430	20250114	122800	17488580	3930	3930	3930	3930	1
431	20250114	122700	17484650	3920	3920	3920	3920	0
432	20250114	122600	17484650	3920	3920	3920	3920	0
433	20250114	122500	17484650	3920	3920	3920	3920	0
434	20250114	122400	17484650	3920	3920	3920	3920	0
435	20250114	122300	17484650	3920	3920	3920	3920	0
436	20250114	122200	17484650	3920	3920	3920	3920	0
437	20250114	122100	17484650	3920	3920	3920	3920	0
438	20250114	122000	17484650	3920	3920	3920	3920	0
439	20250114	121900	17484650	3920	3920	3920	3920	1
440	20250114	121800	17480730	3925	3925	3925	3925	0
441	20250114	121700	17480730	3925	3925	3925	3925	0
442	20250114	121600	17480730	3925	3925	3925	3925	0
443	20250114	121500	17480730	3925	3925	3925	3925	0
444	20250114	121400	17480730	3925	3925	3925	3925	0
445	20250114	121300	17480730	3925	3925	3925	3925	0
446	20250114	121200	17480730	3925	3925	3925	3925	0
447	20250114	121100	17480730	3925	3925	3925	3925	0
448	20250114	121000	17480730	3925	3925	3925	3925	0
449	20250114	120900	17480730	3925	3925	3925	3925	10
450	20250114	120800	17441480	3925	3925	3925	3925	0
451	20250114	120700	17441480	3925	3925	3925	3925	0
452	20250114	120600	17441480	3925	3925	3925	3925	0
453	20250114	120500	17441480	3925	3925	3925	3925	0
454	20250114	120400	17441480	3925	3925	3925	3925	0
455	20250114	120300	17441480	3925	3925	3925	3925	0
456	20250114	120200	17441480	3925	3925	3925	3925	0
457	20250114	120100	17441480	3925	3925	3925	3925	0
458	20250114	120000	17441480	3925	3925	3925	3925	0
459	20250114	115900	17441480	3925	3925	3925	3925	0
460	20250114	115800	17441480	3925	3925	3925	3925	0
461	20250114	115700	17441480	3925	3925	3925	3925	10
462	20250114	115600	17402230	3900	3900	3900	3900	0
463	20250114	115500	17402230	3900	3900	3900	3900	51
464	20250114	115400	17203330	3900	3900	3910	3900	238
465	20250114	115300	16275120	3900	3900	3900	3900	0
466	20250114	115200	16275120	3900	3900	3900	3900	0
467	20250114	115100	16275120	3900	3905	3905	3900	201
468	20250114	115000	15491095	3910	3910	3910	3910	0
469	20250114	114900	15491095	3910	3910	3910	3910	0
470	20250114	114800	15491095	3910	3910	3910	3910	0
471	20250114	114700	15491095	3910	3910	3910	3910	154
472	20250114	114600	14888955	3930	3930	3930	3930	0
473	20250114	114500	14888955	3930	3930	3930	3930	0
474	20250114	114400	14888955	3930	3930	3930	3930	0
475	20250114	114300	14888955	3930	3930	3930	3930	0
476	20250114	114200	14888955	3930	3930	3930	3930	0
477	20250114	114100	14888955	3930	3930	3930	3930	0
478	20250114	114000	14888955	3930	3930	3930	3930	0
479	20250114	113900	14888955	3930	3930	3930	3930	0
480	20250114	113800	14888955	3930	3930	3930	3930	0
481	20250114	113700	14888955	3930	3930	3930	3930	3
482	20250114	113600	14877165	3930	3930	3930	3930	0
483	20250114	113500	14877165	3930	3930	3930	3930	0
484	20250114	113400	14877165	3930	3930	3930	3930	0
485	20250114	113300	14877165	3930	3930	3930	3930	0
486	20250114	113200	14877165	3930	3930	3930	3930	0
487	20250114	113100	14877165	3930	3930	3930	3930	0
488	20250114	113000	14877165	3930	3930	3930	3930	0
489	20250114	112900	14877165	3930	3930	3930	3930	0
490	20250114	112800	14877165	3930	3930	3930	3930	0
491	20250114	112700	14877165	3930	3930	3930	3930	0
492	20250114	112600	14877165	3930	3930	3930	3930	0
493	20250114	112500	14877165	3930	3930	3930	3930	0
494	20250114	112400	14877165	3930	3930	3930	3930	0
495	20250114	112300	14877165	3930	3930	3930	3930	0
496	20250114	112200	14877165	3930	3930	3930	3930	0
497	20250114	112100	14877165	3930	3930	3930	3930	0
498	20250114	112000	14877165	3930	3930	3930	3930	0
499	20250114	111900	14877165	3930	3930	3930	3930	0
500	20250114	111800	14877165	3930	3930	3930	3930	0
501	20250114	111700	14877165	3930	3930	3930	3930	0
502	20250114	111600	14877165	3930	3930	3930	3930	1
503	20250114	111500	14873235	3930	3930	3930	3930	0
504	20250114	111400	14873235	3930	3930	3930	3930	0
505	20250114	111300	14873235	3930	3930	3930	3930	0
506	20250114	111200	14873235	3930	3930	3930	3930	0
507	20250114	111100	14873235	3930	3930	3930	3930	0
508	20250114	111000	14873235	3930	3930	3930	3930	0
509	20250114	110900	14873235	3930	3930	3930	3930	0
510	20250114	110800	14873235	3930	3930	3930	3930	0
511	20250114	110700	14873235	3930	3930	3930	3930	3
512	20250114	110600	14861445	3930	3930	3930	3930	0
513	20250114	110500	14861445	3930	3930	3930	3930	0
514	20250114	110400	14861445	3930	3930	3930	3930	0
515	20250114	110300	14861445	3930	3930	3930	3930	0
516	20250114	110200	14861445	3930	3930	3930	3930	0
517	20250114	110100	14861445	3930	3930	3930	3930	0
518	20250114	110000	14861445	3930	3930	3930	3930	0
519	20250114	105900	14861445	3930	3930	3930	3930	0
520	20250114	105800	14861445	3930	3930	3930	3930	0
521	20250114	105700	14861445	3930	3930	3930	3930	0
522	20250114	105600	14861445	3930	3930	3930	3930	0
523	20250114	105500	14861445	3930	3930	3930	3930	0
524	20250114	105400	14861445	3930	3930	3930	3930	0
525	20250114	105300	14861445	3930	3930	3930	3930	0
526	20250114	105200	14861445	3930	3930	3930	3930	0
527	20250114	105100	14861445	3930	3930	3930	3930	0
528	20250114	105000	14861445	3930	3930	3930	3930	0
529	20250114	104900	14861445	3930	3930	3930	3930	0
530	20250114	104800	14861445	3930	3930	3930	3930	0
531	20250114	104700	14861445	3930	3930	3930	3930	0
532	20250114	104600	14861445	3930	3930	3930	3930	21
533	20250114	104500	14778915	3930	3930	3930	3930	0
534	20250114	104400	14778915	3930	3930	3930	3930	0
535	20250114	104300	14778915	3930	3930	3930	3930	0
536	20250114	104200	14778915	3930	3930	3930	3930	0
537	20250114	104100	14778915	3930	3930	3930	3930	0
538	20250114	104000	14778915	3930	3930	3930	3930	0
539	20250114	103900	14778915	3930	3930	3930	3930	0
540	20250114	103800	14778915	3930	3930	3930	3930	0
541	20250114	103700	14778915	3930	3930	3930	3930	0
542	20250114	103600	14778915	3930	3930	3930	3930	0
543	20250114	103500	14778915	3930	3930	3930	3930	0
544	20250114	103400	14778915	3930	3930	3930	3930	0
545	20250114	103300	14778915	3930	3930	3930	3930	0
546	20250114	103200	14778915	3930	3930	3930	3930	0
547	20250114	103100	14778915	3930	3930	3930	3930	0
548	20250114	103000	14778915	3930	3930	3930	3930	0
549	20250114	102900	14778915	3930	3930	3930	3930	0
550	20250114	102800	14778915	3930	3930	3930	3930	0
551	20250114	102700	14778915	3930	3930	3930	3930	0
552	20250114	102600	14778915	3930	3930	3930	3930	0
553	20250114	102500	14778915	3930	3930	3930	3930	0
554	20250114	102400	14778915	3930	3930	3930	3930	2
555	20250114	102300	14771055	3930	3930	3930	3930	0
556	20250114	102200	14771055	3930	3930	3930	3930	0
557	20250114	102100	14771055	3930	3930	3930	3930	0
558	20250114	102000	14771055	3930	3930	3930	3930	0
559	20250114	101900	14771055	3930	3930	3930	3930	0
560	20250114	101800	14771055	3930	3930	3930	3930	0
561	20250114	101700	14771055	3930	3930	3930	3930	0
562	20250114	101600	14771055	3930	3930	3930	3930	0
563	20250114	101500	14771055	3930	3930	3930	3930	0
564	20250114	101400	14771055	3930	3930	3930	3930	0
565	20250114	101300	14771055	3930	3930	3930	3930	0
566	20250114	101200	14771055	3930	3930	3930	3930	0
567	20250114	101100	14771055	3930	3930	3930	3930	0
568	20250114	101000	14771055	3930	3930	3930	3930	0
569	20250114	100900	14771055	3930	3930	3930	3930	0
570	20250114	100800	14771055	3930	3930	3930	3930	0
571	20250114	100700	14771055	3930	3930	3930	3930	0
572	20250114	100600	14771055	3930	3925	3930	3925	64
573	20250114	100500	14519550	3905	3905	3905	3905	3
574	20250114	100400	14507835	3930	3930	3930	3930	0
575	20250114	100300	14507835	3930	3930	3930	3930	0
576	20250114	100200	14507835	3930	3930	3930	3930	0
577	20250114	100100	14507835	3930	3930	3930	3930	0
578	20250114	100000	14507835	3930	3930	3930	3930	0
579	20250114	095900	14507835	3930	3930	3930	3930	10
580	20250114	095800	14468535	3930	3930	3930	3930	0
581	20250114	095700	14468535	3930	3930	3930	3930	0
582	20250114	095600	14468535	3930	3930	3930	3930	0
583	20250114	095500	14468535	3930	3930	3930	3930	0
584	20250114	095400	14468535	3930	3930	3930	3930	0
585	20250114	095300	14468535	3930	3930	3930	3930	0
586	20250114	095200	14468535	3930	3930	3930	3930	0
587	20250114	095100	14468535	3930	3930	3930	3930	0
588	20250114	095000	14468535	3930	3930	3930	3930	0
589	20250114	094900	14468535	3930	3930	3930	3930	0
590	20250114	094800	14468535	3930	3930	3930	3930	0
591	20250114	094700	14468535	3930	3930	3930	3930	0
592	20250114	094600	14468535	3930	3925	3930	3925	20
593	20250114	094500	14390010	3925	3925	3925	3925	0
594	20250114	094400	14390010	3925	3925	3925	3925	94
595	20250114	094300	14021060	3925	3925	3925	3925	75
596	20250114	094200	13726685	3925	3925	3925	3925	76
597	20250114	094100	13428385	3885	3885	3885	3885	2
598	20250114	094000	13420615	3880	3885	3885	3880	423
599	20250114	093900	11778375	3880	3890	3890	3880	32
600	20250114	093800	11653915	3900	3900	3900	3900	120
601	20250114	093700	11185915	3900	3900	3900	3900	10
602	20250114	093600	11146915	3925	3925	3925	3925	98
603	20250114	093500	10762265	3925	3925	3925	3925	2
604	20250114	093400	10754415	3925	3925	3925	3925	0
605	20250114	093300	10754415	3925	3925	3925	3925	0
606	20250114	093200	10754415	3925	3925	3925	3925	0
607	20250114	093100	10754415	3925	3925	3925	3925	0
608	20250114	093000	10754415	3925	3925	3925	3925	10
609	20250114	092900	10715165	3910	3910	3910	3910	0
610	20250114	092800	10715165	3910	3910	3910	3910	0
611	20250114	092700	10715165	3910	3910	3910	3910	0
612	20250114	092600	10715165	3910	3910	3910	3910	0
613	20250114	092500	10715165	3910	3910	3910	3910	432
614	20250114	092400	9026045	3910	3910	3910	3910	0
615	20250114	092300	9026045	3910	3910	3910	3910	10
616	20250114	092200	8986945	3935	3900	3935	3900	110
617	20250114	092100	8557875	3935	3925	3935	3910	192
618	20250114	092000	7806940	3935	3935	3935	3935	1
619	20250114	091900	7803005	3935	3935	3935	3935	10
620	20250114	091800	7763655	3925	3930	3930	3925	20
621	20250114	091700	7685100	3945	3940	3945	3940	30
622	20250114	091600	7566800	3960	3950	3960	3820	1877
623	20250114	091500	303240	3990	3990	3990	3990	0
624	20250114	091400	303240	3990	3990	3990	3990	0
625	20250114	091300	303240	3990	3990	3990	3990	0
626	20250114	091200	303240	3990	3990	3990	3990	0
627	20250114	091100	303240	3990	3990	3990	3990	0
628	20250114	091000	303240	3990	3990	3990	3990	1
629	20250114	090900	299250	3990	3990	3990	3990	0
630	20250114	090800	299250	3990	3990	3990	3990	0
631	20250114	090700	299250	3990	3990	3990	3990	2
632	20250114	090600	291270	3990	3990	3990	3990	7
633	20250114	090500	263340	3990	3990	3990	3990	0
634	20250114	090400	263340	3990	3990	3990	3990	55
635	20250114	090300	43890	3990	3990	3990	3990	0
636	20250114	090200	43890	3990	3990	3990	3990	0
637	20250114	090100	43890	3990	3990	3990	3990	0
638	20250114	090000	43890	3990	3990	3990	3990	11