KissMeData/004650/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	184300	58216210	8890	8890	8890	8890	118
3	20250103	184200	58216210	8890	8890	8890	8890	0
4	20250103	184100	58216210	8890	8890	8890	8890	0
5	20250103	184000	58216210	8890	8890	8890	8890	0
6	20250103	183900	58216210	8890	8890	8890	8890	0
7	20250103	183800	58216210	8890	8890	8890	8890	0
8	20250103	183700	58216210	8890	8890	8890	8890	0
9	20250103	183600	58216210	8890	8890	8890	8890	0
10	20250103	183500	58216210	8890	8890	8890	8890	0
11	20250103	183400	58216210	8890	8890	8890	8890	0
12	20250103	183300	58216210	8890	8890	8890	8890	0
13	20250103	183200	58216210	8890	8890	8890	8890	0
14	20250103	183100	58216210	8890	8890	8890	8890	0
15	20250103	183000	58216210	8890	8890	8890	8890	0
16	20250103	182900	58216210	8890	8890	8890	8890	0
17	20250103	182800	58216210	8890	8890	8890	8890	0
18	20250103	182700	58216210	8890	8890	8890	8890	0
19	20250103	182600	58216210	8890	8890	8890	8890	0
20	20250103	182500	58216210	8890	8890	8890	8890	0
21	20250103	182400	58216210	8890	8890	8890	8890	0
22	20250103	182300	58216210	8890	8890	8890	8890	0
23	20250103	182200	58216210	8890	8890	8890	8890	0
24	20250103	182100	58216210	8890	8890	8890	8890	0
25	20250103	182000	58216210	8890	8890	8890	8890	0
26	20250103	181900	58216210	8890	8890	8890	8890	0
27	20250103	181800	58216210	8890	8890	8890	8890	0
28	20250103	181700	58216210	8890	8890	8890	8890	0
29	20250103	181600	58216210	8890	8890	8890	8890	0
30	20250103	181500	58216210	8890	8890	8890	8890	0
31	20250103	181400	58216210	8890	8890	8890	8890	0
32	20250103	181300	58216210	8890	8890	8890	8890	118
33	20250103	181200	58216210	8890	8890	8890	8890	0
34	20250103	181100	58216210	8890	8890	8890	8890	0
35	20250103	181000	58216210	8890	8890	8890	8890	0
36	20250103	180900	58216210	8890	8890	8890	8890	0
37	20250103	180800	58216210	8890	8890	8890	8890	0
38	20250103	180700	58216210	8890	8890	8890	8890	0
39	20250103	180600	58216210	8890	8890	8890	8890	0
40	20250103	180500	58216210	8890	8890	8890	8890	0
41	20250103	180400	58216210	8890	8890	8890	8890	0
42	20250103	180300	58216210	8890	8890	8890	8890	0
43	20250103	180200	58216210	8890	8890	8890	8890	0
44	20250103	180100	58216210	8890	8890	8890	8890	0
45	20250103	180000	58216210	8890	8890	8890	8890	0
46	20250103	175900	58216210	8890	8890	8890	8890	0
47	20250103	175800	58216210	8890	8890	8890	8890	0
48	20250103	175700	58216210	8890	8890	8890	8890	0
49	20250103	175600	58216210	8890	8890	8890	8890	0
50	20250103	175500	58216210	8890	8890	8890	8890	0
51	20250103	175400	58216210	8890	8890	8890	8890	0
52	20250103	175300	58216210	8890	8890	8890	8890	0
53	20250103	175200	58216210	8890	8890	8890	8890	0
54	20250103	175100	58216210	8890	8890	8890	8890	0
55	20250103	175000	58216210	8890	8890	8890	8890	0
56	20250103	174900	58216210	8890	8890	8890	8890	0
57	20250103	174800	58216210	8890	8890	8890	8890	0
58	20250103	174700	58216210	8890	8890	8890	8890	0
59	20250103	174600	58216210	8890	8890	8890	8890	0
60	20250103	174500	58216210	8890	8890	8890	8890	0
61	20250103	174400	58216210	8890	8890	8890	8890	0
62	20250103	174300	58216210	8890	8890	8890	8890	118
63	20250103	174200	58216210	8890	8890	8890	8890	0
64	20250103	174100	58216210	8890	8890	8890	8890	0
65	20250103	174000	58216210	8890	8890	8890	8890	0
66	20250103	173900	58216210	8890	8890	8890	8890	0
67	20250103	173800	58216210	8890	8890	8890	8890	0
68	20250103	173700	58216210	8890	8890	8890	8890	0
69	20250103	173600	58216210	8890	8890	8890	8890	0
70	20250103	173500	58216210	8890	8890	8890	8890	0
71	20250103	173400	58216210	8890	8890	8890	8890	0
72	20250103	173300	58216210	8890	8890	8890	8890	0
73	20250103	173200	58216210	8890	8890	8890	8890	0
74	20250103	173100	58216210	8890	8890	8890	8890	0
75	20250103	173000	58216210	8890	8890	8890	8890	0
76	20250103	172900	58216210	8890	8890	8890	8890	0
77	20250103	172800	58216210	8890	8890	8890	8890	0
78	20250103	172700	58216210	8890	8890	8890	8890	0
79	20250103	172600	58216210	8890	8890	8890	8890	0
80	20250103	172500	58216210	8890	8890	8890	8890	0
81	20250103	172400	58216210	8890	8890	8890	8890	0
82	20250103	172300	58216210	8890	8890	8890	8890	0
83	20250103	172200	58216210	8890	8890	8890	8890	0
84	20250103	172100	58216210	8890	8890	8890	8890	0
85	20250103	172000	58216210	8890	8890	8890	8890	0
86	20250103	171900	58216210	8890	8890	8890	8890	0
87	20250103	171800	58216210	8890	8890	8890	8890	0
88	20250103	171700	58216210	8890	8890	8890	8890	0
89	20250103	171600	58216210	8890	8890	8890	8890	0
90	20250103	171500	58216210	8890	8890	8890	8890	0
91	20250103	171400	58216210	8890	8890	8890	8890	0
92	20250103	171300	58216210	8890	8890	8890	8890	118
93	20250103	171200	58216210	8890	8890	8890	8890	0
94	20250103	171100	58216210	8890	8890	8890	8890	0
95	20250103	171000	58216210	8890	8890	8890	8890	0
96	20250103	170900	58216210	8890	8890	8890	8890	0
97	20250103	170800	58216210	8890	8890	8890	8890	0
98	20250103	170700	58216210	8890	8890	8890	8890	0
99	20250103	170600	58216210	8890	8890	8890	8890	0
100	20250103	170500	58216210	8890	8890	8890	8890	0
101	20250103	170400	58216210	8890	8890	8890	8890	0
102	20250103	170300	58216210	8890	8890	8890	8890	0
103	20250103	170200	58216210	8890	8890	8890	8890	0
104	20250103	170100	58216210	8890	8890	8890	8890	0
105	20250103	170000	58216210	8890	8890	8890	8890	0
106	20250103	165900	58216210	8890	8890	8890	8890	0
107	20250103	165800	58216210	8890	8890	8890	8890	0
108	20250103	165700	58216210	8890	8890	8890	8890	0
109	20250103	165600	58216210	8890	8890	8890	8890	0
110	20250103	165500	58216210	8890	8890	8890	8890	0
111	20250103	165400	58216210	8890	8890	8890	8890	0
112	20250103	165300	58216210	8890	8890	8890	8890	0
113	20250103	165200	58216210	8890	8890	8890	8890	0
114	20250103	165100	58216210	8890	8890	8890	8890	0
115	20250103	165000	58216210	8890	8890	8890	8890	0
116	20250103	164900	58216210	8890	8890	8890	8890	0
117	20250103	164800	58216210	8890	8890	8890	8890	0
118	20250103	164700	58216210	8890	8890	8890	8890	0
119	20250103	164600	58216210	8890	8890	8890	8890	0
120	20250103	164500	58216210	8890	8890	8890	8890	0
121	20250103	164400	58216210	8890	8890	8890	8890	0
122	20250103	164300	58216210	8890	8890	8890	8890	118
123	20250103	164200	58216210	8890	8890	8890	8890	0
124	20250103	164100	58216210	8890	8890	8890	8890	0
125	20250103	164000	58216210	8890	8890	8890	8890	0
126	20250103	163900	58216210	8890	8890	8890	8890	0
127	20250103	163800	58216210	8890	8890	8890	8890	0
128	20250103	163700	58216210	8890	8890	8890	8890	0
129	20250103	163600	58216210	8890	8890	8890	8890	0
130	20250103	163500	58216210	8890	8890	8890	8890	0
131	20250103	163400	58216210	8890	8890	8890	8890	0
132	20250103	163300	58216210	8890	8890	8890	8890	0
133	20250103	163200	58216210	8890	8890	8890	8890	0
134	20250103	163100	58216210	8890	8890	8890	8890	0
135	20250103	163000	58216210	8890	8890	8890	8890	0
136	20250103	162900	58216210	8890	8890	8890	8890	0
137	20250103	162800	58216210	8890	8890	8890	8890	0
138	20250103	162700	58216210	8890	8890	8890	8890	0
139	20250103	162600	58216210	8890	8890	8890	8890	0
140	20250103	162500	58216210	8890	8890	8890	8890	0
141	20250103	162400	58216210	8890	8890	8890	8890	0
142	20250103	162300	58216210	8890	8890	8890	8890	0
143	20250103	162200	58216210	8890	8890	8890	8890	0
144	20250103	162100	58216210	8890	8890	8890	8890	0
145	20250103	162000	58216210	8890	8890	8890	8890	0
146	20250103	161900	58216210	8890	8890	8890	8890	0
147	20250103	161800	58216210	8890	8890	8890	8890	0
148	20250103	161700	58216210	8890	8890	8890	8890	0
149	20250103	161600	58216210	8890	8890	8890	8890	0
150	20250103	161500	58216210	8890	8890	8890	8890	0
151	20250103	161400	58216210	8890	8890	8890	8890	0
152	20250103	161300	58216210	8890	8890	8890	8890	118
153	20250103	161200	58216210	8890	8890	8890	8890	0
154	20250103	161100	58216210	8890	8890	8890	8890	0
155	20250103	161000	58216210	8890	8890	8890	8890	0
156	20250103	160900	58216210	8890	8890	8890	8890	0
157	20250103	160800	58216210	8890	8890	8890	8890	0
158	20250103	160700	58216210	8890	8890	8890	8890	0
159	20250103	160600	58216210	8890	8890	8890	8890	0
160	20250103	160500	58216210	8890	8890	8890	8890	0
161	20250103	160400	58216210	8890	8890	8890	8890	0
162	20250103	160300	58216210	8890	8890	8890	8890	0
163	20250103	160200	58216210	8890	8890	8890	8890	0
164	20250103	160100	58216210	8890	8890	8890	8890	0
165	20250103	160000	58216210	8890	8890	8890	8890	0
166	20250103	155900	58216210	8890	8890	8890	8890	0
167	20250103	155800	58216210	8890	8890	8890	8890	0
168	20250103	155700	58216210	8890	8890	8890	8890	0
169	20250103	155600	58216210	8890	8890	8890	8890	0
170	20250103	155500	58216210	8890	8890	8890	8890	0
171	20250103	155400	58216210	8890	8890	8890	8890	0
172	20250103	155300	58216210	8890	8890	8890	8890	0
173	20250103	155200	58216210	8890	8890	8890	8890	0
174	20250103	155100	58216210	8890	8890	8890	8890	0
175	20250103	155000	58216210	8890	8890	8890	8890	0
176	20250103	154900	58216210	8890	8890	8890	8890	0
177	20250103	154800	58216210	8890	8890	8890	8890	0
178	20250103	154700	58216210	8890	8890	8890	8890	0
179	20250103	154600	58216210	8890	8890	8890	8890	0
180	20250103	154500	58216210	8890	8890	8890	8890	0
181	20250103	154400	58216210	8890	8890	8890	8890	0
182	20250103	154300	58216210	8890	8890	8890	8890	118
183	20250103	154200	58216210	8890	8890	8890	8890	0
184	20250103	154100	58216210	8890	8890	8890	8890	0
185	20250103	154000	58216210	8890	8890	8890	8890	0
186	20250103	153900	58216210	8890	8890	8890	8890	0
187	20250103	153800	58216210	8890	8890	8890	8890	0
188	20250103	153700	58216210	8890	8890	8890	8890	0
189	20250103	153600	58216210	8890	8890	8890	8890	0
190	20250103	153500	58216210	8890	8890	8890	8890	0
191	20250103	153400	58216210	8890	8890	8890	8890	0
192	20250103	153300	58216210	8890	8890	8890	8890	0
193	20250103	153200	58216210	8890	8890	8890	8890	0
194	20250103	153100	58216210	8890	8890	8890	8890	0
195	20250103	153000	58216210	8890	8890	8890	8890	118
196	20250103	152900	57167190	8900	8900	8900	8900	0
197	20250103	152800	57167190	8900	8900	8900	8900	0
198	20250103	152700	57167190	8900	8900	8900	8900	0
199	20250103	152600	57167190	8900	8900	8900	8900	0
200	20250103	152500	57167190	8900	8900	8900	8900	0
201	20250103	152400	57167190	8900	8900	8900	8900	0
202	20250103	152300	57167190	8900	8900	8900	8900	0
203	20250103	152200	57167190	8900	8900	8900	8900	0
204	20250103	152100	57167190	8900	8900	8900	8900	0
205	20250103	152000	57167190	8900	8900	8900	8900	0
206	20250103	151900	57167190	8900	8900	8900	8900	1
207	20250103	151800	57158290	8940	8940	8940	8940	13
208	20250103	151700	57042070	8940	8940	8940	8940	8
209	20250103	151600	56970550	8890	8920	8920	8890	300
210	20250103	151500	54302150	8950	8950	8950	8950	12
211	20250103	151400	54194750	8950	8950	8950	8950	0
212	20250103	151300	54194750	8950	8950	8950	8950	19
213	20250103	151200	54024700	8950	8950	8950	8950	0
214	20250103	151100	54024700	8950	8950	8950	8950	5
215	20250103	151000	53979950	8950	8950	8950	8950	15
216	20250103	150900	53845700	8950	8950	8950	8950	0
217	20250103	150800	53845700	8950	8950	8950	8950	12
218	20250103	150700	53738300	8950	8950	8950	8950	8
219	20250103	150600	53666700	8950	8950	8950	8950	13
220	20250103	150500	53550350	8950	8950	8950	8950	0
221	20250103	150400	53550350	8950	8950	8950	8950	13
222	20250103	150300	53434000	8950	8950	8950	8950	8
223	20250103	150200	53362400	8950	8950	8950	8950	5
224	20250103	150100	53317650	8950	8940	8950	8940	14
225	20250103	150000	53192420	8940	8940	8940	8940	0
226	20250103	145900	53192420	8940	8940	8940	8940	13
227	20250103	145800	53076200	8940	8940	8940	8940	12
228	20250103	145700	52968920	8930	8930	8930	8930	1
229	20250103	145600	52959990	8940	8940	8940	8940	7
230	20250103	145500	52897410	8940	8940	8940	8940	12
231	20250103	145400	52790130	8940	8940	8940	8940	8
232	20250103	145300	52718610	8940	8940	8940	8940	4
233	20250103	145200	52682850	8940	8940	8940	8940	15
234	20250103	145100	52548750	8940	8940	8940	8940	0
235	20250103	145000	52548750	8940	8940	8940	8940	5
236	20250103	144900	52504050	8940	8940	8940	8940	16
237	20250103	144800	52361010	8940	8940	8940	8940	8
238	20250103	144700	52289490	8940	8950	8950	8940	9
239	20250103	144600	52208950	8950	8950	8950	8950	23
240	20250103	144500	52003100	8950	8950	8950	8950	7
241	20250103	144400	51940450	8950	8950	8950	8950	5
242	20250103	144300	51895700	8950	8950	8950	8950	8
243	20250103	144200	51824100	8950	8950	8950	8950	7
244	20250103	144100	51761450	8950	8950	8950	8950	44
245	20250103	144000	51367650	8950	8950	8950	8950	26
246	20250103	143900	51134950	8950	8950	8950	8950	4
247	20250103	143800	51099150	8950	8950	8950	8950	7
248	20250103	143700	51036500	8950	8950	8950	8950	11
249	20250103	143600	50938050	8950	8950	8950	8950	0
250	20250103	143500	50938050	8950	8950	8950	8950	8
251	20250103	143400	50866450	8950	8950	8950	8950	13
252	20250103	143300	50750100	8950	8950	8950	8950	8
253	20250103	143200	50678500	8950	8950	8950	8950	4
254	20250103	143100	50642700	8950	8950	8950	8950	15
255	20250103	143000	50508450	8950	8950	8950	8950	5
256	20250103	142900	50463700	8950	8950	8950	8950	0
257	20250103	142800	50463700	8950	8950	8950	8950	21
258	20250103	142700	50275750	8950	8950	8950	8950	0
259	20250103	142600	50275750	8950	8950	8950	8950	8
260	20250103	142500	50204150	8950	8950	8950	8950	12
261	20250103	142400	50096750	8950	8950	8950	8950	0
262	20250103	142300	50096750	8950	8950	8950	8950	13
263	20250103	142200	49980400	8950	8950	8950	8950	7
264	20250103	142100	49917750	8950	8950	8950	8950	11
265	20250103	142000	49819300	8950	8950	8950	8950	0
266	20250103	141900	49819300	8950	8950	8950	8950	21
267	20250103	141800	49631350	8950	8950	8950	8950	0
268	20250103	141700	49631350	8950	8950	8950	8950	0
269	20250103	141600	49631350	8950	8950	8950	8950	21
270	20250103	141500	49443400	8950	8950	8950	8950	0
271	20250103	141400	49443400	8950	8950	8950	8950	13
272	20250103	141300	49327050	8950	8950	8950	8950	13
273	20250103	141200	49210700	8950	8940	8950	8940	13
274	20250103	141100	49094380	8940	8940	8940	8940	0
275	20250103	141000	49094380	8940	8940	8940	8940	12
276	20250103	140900	48987100	8940	8940	8940	8940	15
277	20250103	140800	48853000	8940	8940	8940	8940	0
278	20250103	140700	48853000	8940	8940	8940	8940	20
279	20250103	140600	48674200	8940	8940	8940	8940	0
280	20250103	140500	48674200	8940	8940	8940	8940	17
281	20250103	140400	48522220	8940	8940	8940	8940	8
282	20250103	140300	48450700	8940	8940	8940	8940	5
283	20250103	140200	48406000	8940	8940	8940	8940	8
284	20250103	140100	48334480	8940	8930	8940	8930	13
285	20250103	140000	48218270	8900	8900	8900	8900	0
286	20250103	135900	48218270	8900	8920	8920	8900	101
287	20250103	135800	47319170	8940	8940	8940	8940	19
288	20250103	135700	47149310	8940	8940	8940	8940	0
289	20250103	135600	47149310	8940	8940	8940	8940	4
290	20250103	135500	47113550	8940	8940	8940	8940	16
291	20250103	135400	46970510	8940	8940	8940	8940	5
292	20250103	135300	46925810	8940	8940	8940	8940	8
293	20250103	135200	46854290	8940	8940	8940	8940	12
294	20250103	135100	46747010	8940	8940	8940	8940	8
295	20250103	135000	46675490	8940	8940	8940	8940	0
296	20250103	134900	46675490	8940	8940	8940	8940	12
297	20250103	134800	46568210	8940	8940	8940	8940	8
298	20250103	134700	46496690	8940	8940	8940	8940	48
299	20250103	134600	46067570	8950	8950	8950	8950	16
300	20250103	134500	45924370	8950	8950	8950	8950	4
301	20250103	134400	45888570	8950	8950	8950	8950	8
302	20250103	134300	45816970	8940	8940	8940	8940	61
303	20250103	134200	45271630	8940	8940	8940	8940	7
304	20250103	134100	45209050	8940	8940	8940	8940	8
305	20250103	134000	45137530	8950	8950	8950	8950	4
306	20250103	133900	45101730	8950	8950	8950	8950	16
307	20250103	133800	44958530	8950	8950	8950	8950	4
308	20250103	133700	44922730	8950	8950	8950	8950	0
309	20250103	133600	44922730	8950	8950	8950	8950	20
310	20250103	133500	44743730	8950	8950	8950	8950	0
311	20250103	133400	44743730	8950	8950	8950	8950	12
312	20250103	133300	44636330	8950	8950	8950	8950	7
313	20250103	133200	44573680	8950	8950	8950	8950	57
314	20250103	133100	44063530	8950	8950	8950	8950	4
315	20250103	133000	44027730	8950	8930	8950	8930	20
316	20250103	132900	43848950	8930	8930	8930	8930	13
317	20250103	132800	43732860	8930	8930	8930	8930	0
318	20250103	132700	43732860	8930	8930	8930	8930	18
319	20250103	132600	43572120	8930	8930	8930	8930	0
320	20250103	132500	43572120	8930	8930	8930	8930	11
321	20250103	132400	43473890	8930	8930	8930	8930	8
322	20250103	132300	43402450	8930	8930	8930	8930	0
323	20250103	132200	43402450	8930	8930	8930	8930	12
324	20250103	132100	43295290	8930	8930	8930	8930	20
325	20250103	132000	43116690	8920	8920	8920	8920	205
326	20250103	131900	41288090	8920	8940	8940	8920	100
327	20250103	131800	40395950	8950	8950	8950	8950	20
328	20250103	131700	40216950	8950	8950	8950	8950	0
329	20250103	131600	40216950	8950	8950	8950	8950	4
330	20250103	131500	40181150	8950	8950	8950	8950	16
331	20250103	131400	40037950	8950	8950	8950	8950	0
332	20250103	131300	40037950	8950	8950	8950	8950	13
333	20250103	131200	39921600	8950	8950	8950	8950	8
334	20250103	131100	39850000	8950	8950	8950	8950	12
335	20250103	131000	39742600	8950	8950	8950	8950	0
336	20250103	130900	39742600	8950	8950	8950	8950	12
337	20250103	130800	39635200	8950	8950	8950	8950	8
338	20250103	130700	39563600	8950	8950	8950	8950	4
339	20250103	130600	39527800	8950	8950	8950	8950	16
340	20250103	130500	39384600	8950	8950	8950	8950	0
341	20250103	130400	39384600	8950	8950	8950	8950	12
342	20250103	130300	39277200	8950	8950	8950	8950	7
343	20250103	130200	39214550	8950	8950	8950	8950	4
344	20250103	130100	39178750	8950	8950	8950	8950	8
345	20250103	130000	39107150	8950	8960	8960	8920	10
346	20250103	125900	39017690	8960	8960	8960	8960	11
347	20250103	125800	38919130	8920	8920	8920	8920	2
348	20250103	125700	38901290	8950	8960	8960	8950	16
349	20250103	125600	38758010	8960	8960	8960	8960	0
350	20250103	125500	38758010	8960	8960	8960	8960	4
351	20250103	125400	38722170	8960	8960	8960	8960	15
352	20250103	125300	38587770	8950	8950	8950	8950	5
353	20250103	125200	38543020	8950	8950	8950	8950	12
354	20250103	125100	38435620	8950	8950	8950	8950	13
355	20250103	125000	38319270	8950	8950	8950	8950	0
356	20250103	124900	38319270	8950	8950	8950	8950	13
357	20250103	124800	38202920	8950	8950	8950	8950	7
358	20250103	124700	38140270	8950	8950	8950	8950	7
359	20250103	124600	38077620	8950	8950	8950	8950	5
360	20250103	124500	38032870	8950	8950	8950	8950	16
361	20250103	124400	37889670	8950	8950	8950	8950	15
362	20250103	124300	37755420	8950	8950	8950	8950	0
363	20250103	124200	37755420	8950	8950	8950	8950	21
364	20250103	124100	37567470	8950	8950	8950	8950	0
365	20250103	124000	37567470	8950	8950	8950	8950	12
366	20250103	123900	37460070	8950	8950	8950	8950	7
367	20250103	123800	37397420	8950	8950	8950	8950	8
368	20250103	123700	37325820	8950	8950	8950	8950	5
369	20250103	123600	37281070	8950	8950	8950	8950	8
370	20250103	123500	37209470	8950	8950	8950	8950	13
371	20250103	123400	37093120	8950	8950	8950	8950	0
372	20250103	123300	37093120	8950	8950	8950	8950	21
373	20250103	123200	36905170	8950	8950	8950	8950	0
374	20250103	123100	36905170	8950	8950	8950	8950	12
375	20250103	123000	36797770	8950	8950	8950	8950	7
376	20250103	122900	36735120	8950	8950	8950	8950	10
377	20250103	122800	36645620	8950	8950	8950	8950	12
378	20250103	122700	36538220	8950	8940	8950	8940	13
379	20250103	122600	36421950	8930	8930	8930	8930	8
380	20250103	122500	36350510	8930	8930	8930	8930	8
381	20250103	122400	36279070	8950	8950	8950	8950	11
382	20250103	122300	36180620	8910	8910	8910	8910	0
383	20250103	122200	36180620	8910	8950	8950	8910	456
384	20250103	122100	32112200	8950	8950	8950	8950	16
385	20250103	122000	31969000	8950	8950	8950	8950	0
386	20250103	121900	31969000	8950	8950	8950	8950	13
387	20250103	121800	31852650	8950	8950	8950	8950	8
388	20250103	121700	31781050	8950	8950	8960	8950	12
389	20250103	121600	31673590	8960	8950	8960	8950	2
390	20250103	121500	31655680	8960	8960	8960	8950	15
391	20250103	121400	31521290	8950	8950	8950	8950	4
392	20250103	121300	31485490	8950	8950	8950	8950	4
393	20250103	121200	31449690	8950	8950	8950	8950	8
394	20250103	121100	31378090	8950	8950	8950	8950	8
395	20250103	121000	31306490	8950	8950	8950	8950	12
396	20250103	120900	31199090	8950	8950	8950	8950	0
397	20250103	120800	31199090	8950	8950	8950	8950	12
398	20250103	120700	31091690	8950	8950	8950	8950	8
399	20250103	120600	31020090	8950	8950	8950	8950	4
400	20250103	120500	30984290	8950	8950	8950	8950	16
401	20250103	120400	30841090	8950	8950	8950	8950	4
402	20250103	120300	30805290	8950	8950	8950	8950	7
403	20250103	120200	30742640	8950	8950	8950	8950	8
404	20250103	120100	30671040	8950	8950	8950	8950	4
405	20250103	120000	30635240	8950	8950	8950	8950	8
406	20250103	115900	30563640	8950	8950	8950	8950	12
407	20250103	115800	30456240	8950	8950	8950	8950	7
408	20250103	115700	30393590	8950	8950	8950	8950	4
409	20250103	115600	30357790	8950	8950	8950	8950	16
410	20250103	115500	30214590	8940	8930	8940	8930	6
411	20250103	115400	30160960	8950	8950	8950	8950	0
412	20250103	115300	30160960	8950	8950	8950	8950	20
413	20250103	115200	29981960	8940	8940	8940	8940	1
414	20250103	115100	29973020	8940	8940	8940	8940	211
415	20250103	115000	28086680	8940	8940	8940	8940	11
416	20250103	114900	27988340	8940	8940	8940	8940	8
417	20250103	114800	27916820	8940	8940	8940	8940	4
418	20250103	114700	27881060	8940	8940	8940	8940	8
419	20250103	114600	27809540	8940	8940	8940	8940	12
420	20250103	114500	27702260	8940	8940	8940	8940	0
421	20250103	114400	27702260	8940	8940	8940	8940	9
422	20250103	114300	27621800	8940	8940	8940	8940	4
423	20250103	114200	27586040	8940	8940	8940	8940	8
424	20250103	114100	27514520	8940	8940	8940	8940	5
425	20250103	114000	27469820	8940	8940	8940	8940	1
426	20250103	113900	27460880	8930	8940	8940	8930	17
427	20250103	113800	27308950	8940	8940	8940	8940	0
428	20250103	113700	27308950	8940	8940	8940	8940	13
429	20250103	113600	27192730	8940	8940	8940	8940	0
430	20250103	113500	27192730	8940	8940	8940	8940	38
431	20250103	113400	26853010	8940	8940	8940	8940	5
432	20250103	113300	26808310	8940	8940	8940	8940	2
433	20250103	113200	26790430	8930	8930	8930	8930	55
434	20250103	113100	26299280	8940	8940	8940	8940	0
435	20250103	113000	26299280	8940	8940	8940	8940	8
436	20250103	112900	26227760	8940	8940	8940	8940	0
437	20250103	112800	26227760	8940	8940	8940	8940	8
438	20250103	112700	26156240	8940	8940	8940	8940	8
439	20250103	112600	26084720	8940	8940	8940	8940	0
440	20250103	112500	26084720	8940	8940	8940	8940	0
441	20250103	112400	26084720	8940	8940	8940	8940	0
442	20250103	112300	26084720	8940	8940	8940	8940	0
443	20250103	112200	26084720	8940	8940	8940	8940	0
444	20250103	112100	26084720	8940	8940	8940	8940	0
445	20250103	112000	26084720	8940	8940	8940	8940	0
446	20250103	111900	26084720	8940	8940	8940	8940	0
447	20250103	111800	26084720	8940	8940	8940	8940	0
448	20250103	111700	26084720	8940	8940	8940	8940	0
449	20250103	111600	26084720	8940	8940	8940	8940	1
450	20250103	111500	26075780	8940	8940	8940	8940	0
451	20250103	111400	26075780	8940	8940	8940	8940	0
452	20250103	111300	26075780	8940	8940	8940	8940	0
453	20250103	111200	26075780	8940	8940	8940	8940	0
454	20250103	111100	26075780	8940	8940	8940	8940	0
455	20250103	111000	26075780	8940	8940	8940	8940	0
456	20250103	110900	26075780	8940	8940	8940	8940	0
457	20250103	110800	26075780	8940	8940	8940	8940	0
458	20250103	110700	26075780	8940	8940	8940	8940	0
459	20250103	110600	26075780	8940	8940	8940	8940	0
460	20250103	110500	26075780	8940	8940	8940	8940	0
461	20250103	110400	26075780	8940	8940	8940	8940	0
462	20250103	110300	26075780	8940	8940	8940	8940	0
463	20250103	110200	26075780	8940	8940	8940	8940	0
464	20250103	110100	26075780	8940	8940	8940	8940	0
465	20250103	110000	26075780	8940	8940	8940	8940	0
466	20250103	105900	26075780	8940	8940	8940	8940	0
467	20250103	105800	26075780	8940	8940	8940	8940	0
468	20250103	105700	26075780	8940	8940	8940	8940	0
469	20250103	105600	26075780	8940	8940	8940	8940	0
470	20250103	105500	26075780	8940	8940	8940	8940	0
471	20250103	105400	26075780	8940	8940	8940	8940	0
472	20250103	105300	26075780	8940	8940	8940	8940	0
473	20250103	105200	26075780	8940	8940	8940	8940	0
474	20250103	105100	26075780	8940	8940	8940	8940	0
475	20250103	105000	26075780	8940	8940	8940	8940	1
476	20250103	104900	26066840	8910	8910	8910	8910	0
477	20250103	104800	26066840	8910	8910	8910	8910	0
478	20250103	104700	26066840	8910	8910	8910	8910	0
479	20250103	104600	26066840	8910	8910	8910	8910	0
480	20250103	104500	26066840	8910	8910	8910	8910	5
481	20250103	104400	26022290	8930	8930	8930	8930	0
482	20250103	104300	26022290	8930	8930	8930	8930	0
483	20250103	104200	26022290	8930	8930	8930	8930	0
484	20250103	104100	26022290	8930	8930	8930	8930	0
485	20250103	104000	26022290	8930	8930	8930	8930	1
486	20250103	103900	26013360	8940	8940	8940	8940	0
487	20250103	103800	26013360	8940	8940	8940	8940	0
488	20250103	103700	26013360	8940	8940	8940	8940	0
489	20250103	103600	26013360	8940	8940	8940	8940	0
490	20250103	103500	26013360	8940	8940	8940	8940	0
491	20250103	103400	26013360	8940	8940	8940	8940	0
492	20250103	103300	26013360	8940	8940	8940	8940	0
493	20250103	103200	26013360	8940	8940	8940	8940	0
494	20250103	103100	26013360	8940	8940	8940	8940	0
495	20250103	103000	26013360	8940	8940	8940	8940	0
496	20250103	102900	26013360	8940	8940	8940	8940	0
497	20250103	102800	26013360	8940	8940	8940	8940	0
498	20250103	102700	26013360	8940	8930	8940	8930	2
499	20250103	102600	25995490	8930	8930	8930	8930	0
500	20250103	102500	25995490	8930	8930	8930	8930	0
501	20250103	102400	25995490	8930	8930	8930	8930	0
502	20250103	102300	25995490	8930	8930	8930	8930	0
503	20250103	102200	25995490	8930	8930	8930	8930	0
504	20250103	102100	25995490	8930	8920	8930	8920	3
505	20250103	102000	25968720	8920	8920	8920	8920	0
506	20250103	101900	25968720	8920	8920	8920	8920	0
507	20250103	101800	25968720	8920	8920	8920	8920	0
508	20250103	101700	25968720	8920	8920	8920	8920	0
509	20250103	101600	25968720	8920	8920	8920	8920	1
510	20250103	101500	25959800	8930	8930	8930	8930	0
511	20250103	101400	25959800	8930	8930	8930	8930	0
512	20250103	101300	25959800	8930	8930	8930	8930	0
513	20250103	101200	25959800	8930	8930	8930	8930	0
514	20250103	101100	25959800	8930	8930	8930	8930	0
515	20250103	101000	25959800	8930	8930	8930	8930	0
516	20250103	100900	25959800	8930	8930	8930	8930	1
517	20250103	100800	25950870	8930	8930	8930	8930	0
518	20250103	100700	25950870	8930	8930	8930	8930	0
519	20250103	100600	25950870	8930	8930	8930	8930	0
520	20250103	100500	25950870	8930	8930	8930	8930	1
521	20250103	100400	25941940	8930	8930	8930	8930	17
522	20250103	100300	25790130	8930	8930	8930	8930	0
523	20250103	100200	25790130	8930	8930	8930	8930	0
524	20250103	100100	25790130	8930	8930	8930	8930	0
525	20250103	100000	25790130	8930	8930	8930	8930	3
526	20250103	095900	25763340	8940	8940	8940	8940	0
527	20250103	095800	25763340	8940	8940	8940	8940	0
528	20250103	095700	25763340	8940	8940	8940	8940	0
529	20250103	095600	25763340	8940	8940	8940	8940	0
530	20250103	095500	25763340	8940	8930	8940	8930	20
531	20250103	095400	25584610	8940	8940	8940	8940	0
532	20250103	095300	25584610	8940	8940	8940	8940	0
533	20250103	095200	25584610	8940	8940	8940	8940	0
534	20250103	095100	25584610	8940	8940	8940	8940	0
535	20250103	095000	25584610	8940	8940	8940	8940	0
536	20250103	094900	25584610	8940	8940	8940	8940	0
537	20250103	094800	25584610	8940	8940	8940	8940	0
538	20250103	094700	25584610	8940	8930	8940	8930	5
539	20250103	094600	25539950	8920	8920	8920	8920	0
540	20250103	094500	25539950	8920	8920	8920	8920	1
541	20250103	094400	25531030	8920	8930	8930	8920	89
542	20250103	094300	24736810	8940	8940	8940	8940	0
543	20250103	094200	24736810	8940	8940	8940	8940	2
544	20250103	094100	24718930	8930	8930	8930	8930	0
545	20250103	094000	24718930	8930	8930	8930	8930	15
546	20250103	093900	24584980	8940	8940	8940	8940	102
547	20250103	093800	23673100	8940	8940	8940	8940	20
548	20250103	093700	23494300	8940	8940	8940	8940	0
549	20250103	093600	23494300	8940	8940	8940	8940	0
550	20250103	093500	23494300	8940	8940	8940	8940	0
551	20250103	093400	23494300	8940	8940	8940	8940	5
552	20250103	093300	23449600	8940	8940	8940	8940	0
553	20250103	093200	23449600	8940	8940	8940	8940	0
554	20250103	093100	23449600	8940	8940	8940	8940	0
555	20250103	093000	23449600	8940	8940	8940	8940	0
556	20250103	092900	23449600	8940	8940	8940	8940	0
557	20250103	092800	23449600	8940	8940	8940	8940	0
558	20250103	092700	23449600	8940	8940	8940	8940	0
559	20250103	092600	23449600	8940	8940	8940	8940	0
560	20250103	092500	23449600	8940	8940	8940	8940	0
561	20250103	092400	23449600	8940	8960	8960	8940	105
562	20250103	092300	22509850	8960	8960	8960	8960	5
563	20250103	092200	22465050	9000	8990	9000	8940	825
564	20250103	092100	15049400	8990	8990	8990	8990	0
565	20250103	092000	15049400	8990	8990	8990	8990	50
566	20250103	091900	14599900	8990	8990	8990	8990	331
567	20250103	091800	11624210	8990	8940	8990	8940	531
568	20250103	091700	6872330	8950	8950	8950	8950	0
569	20250103	091600	6872330	8950	8940	8950	8940	422
570	20250103	091500	3099640	8940	8940	8940	8940	1
571	20250103	091400	3090700	8890	8890	8890	8890	0
572	20250103	091300	3090700	8890	8890	8940	8890	138
573	20250103	091200	1863530	8890	8890	8890	8890	0
574	20250103	091100	1863530	8890	8890	8890	8890	0
575	20250103	091000	1863530	8890	8890	8890	8890	0
576	20250103	090900	1863530	8890	8890	8890	8890	0
577	20250103	090800	1863530	8890	8890	8890	8890	1
578	20250103	090700	1854640	8840	8840	8840	8840	6
579	20250103	090600	1801600	8830	8830	8830	8830	0
580	20250103	090500	1801600	8830	8830	8830	8830	0
581	20250103	090400	1801600	8830	8830	8830	8830	0
582	20250103	090300	1801600	8830	8830	8830	8830	90
583	20250103	090200	1006900	8830	8860	8860	8830	110
584	20250103	090100	35440	8860	8860	8860	8860	0
585	20250103	090000	35440	8860	8860	8860	8860	1