KissMeData/004710/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184300	200597975	4175	4175	4175	4175	1038
3	20250113	184200	200597975	4175	4175	4175	4175	0
4	20250113	184100	200597975	4175	4175	4175	4175	0
5	20250113	184000	200597975	4175	4175	4175	4175	0
6	20250113	183900	200597975	4175	4175	4175	4175	0
7	20250113	183800	200597975	4175	4175	4175	4175	0
8	20250113	183700	200597975	4175	4175	4175	4175	0
9	20250113	183600	200597975	4175	4175	4175	4175	0
10	20250113	183500	200597975	4175	4175	4175	4175	0
11	20250113	183400	200597975	4175	4175	4175	4175	0
12	20250113	183300	200597975	4175	4175	4175	4175	0
13	20250113	183200	200597975	4175	4175	4175	4175	0
14	20250113	183100	200597975	4175	4175	4175	4175	0
15	20250113	183000	200597975	4175	4175	4175	4175	0
16	20250113	182900	200597975	4175	4175	4175	4175	0
17	20250113	182800	200597975	4175	4175	4175	4175	0
18	20250113	182700	200597975	4175	4175	4175	4175	0
19	20250113	182600	200597975	4175	4175	4175	4175	0
20	20250113	182500	200597975	4175	4175	4175	4175	0
21	20250113	182400	200597975	4175	4175	4175	4175	0
22	20250113	182300	200597975	4175	4175	4175	4175	0
23	20250113	182200	200597975	4175	4175	4175	4175	0
24	20250113	182100	200597975	4175	4175	4175	4175	0
25	20250113	182000	200597975	4175	4175	4175	4175	0
26	20250113	181900	200597975	4175	4175	4175	4175	0
27	20250113	181800	200597975	4175	4175	4175	4175	0
28	20250113	181700	200597975	4175	4175	4175	4175	0
29	20250113	181600	200597975	4175	4175	4175	4175	0
30	20250113	181500	200597975	4175	4175	4175	4175	0
31	20250113	181400	200597975	4175	4175	4175	4175	0
32	20250113	181300	200597975	4175	4175	4175	4175	1038
33	20250113	181200	200597975	4175	4175	4175	4175	0
34	20250113	181100	200597975	4175	4175	4175	4175	0
35	20250113	181000	200597975	4175	4175	4175	4175	0
36	20250113	180900	200597975	4175	4175	4175	4175	0
37	20250113	180800	200597975	4175	4175	4175	4175	0
38	20250113	180700	200597975	4175	4175	4175	4175	0
39	20250113	180600	200597975	4175	4175	4175	4175	0
40	20250113	180500	200597975	4175	4175	4175	4175	0
41	20250113	180400	200597975	4175	4175	4175	4175	0
42	20250113	180300	200597975	4175	4175	4175	4175	0
43	20250113	180200	200597975	4175	4175	4175	4175	0
44	20250113	180100	200597975	4175	4175	4175	4175	0
45	20250113	180000	200597975	4175	4175	4175	4175	0
46	20250113	175900	200597975	4175	4175	4175	4175	0
47	20250113	175800	200597975	4175	4175	4175	4175	0
48	20250113	175700	200597975	4175	4175	4175	4175	0
49	20250113	175600	200597975	4175	4175	4175	4175	0
50	20250113	175500	200597975	4175	4175	4175	4175	0
51	20250113	175400	200597975	4175	4175	4175	4175	0
52	20250113	175300	200597975	4175	4175	4175	4175	0
53	20250113	175200	200597975	4175	4175	4175	4175	0
54	20250113	175100	200597975	4175	4175	4175	4175	0
55	20250113	175000	200597975	4175	4175	4175	4175	0
56	20250113	174900	200597975	4175	4175	4175	4175	0
57	20250113	174800	200597975	4175	4175	4175	4175	0
58	20250113	174700	200597975	4175	4175	4175	4175	0
59	20250113	174600	200597975	4175	4175	4175	4175	0
60	20250113	174500	200597975	4175	4175	4175	4175	0
61	20250113	174400	200597975	4175	4175	4175	4175	0
62	20250113	174300	200597975	4175	4175	4175	4175	1038
63	20250113	174200	200597975	4175	4175	4175	4175	0
64	20250113	174100	200597975	4175	4175	4175	4175	0
65	20250113	174000	200597975	4175	4175	4175	4175	0
66	20250113	173900	200597975	4175	4175	4175	4175	0
67	20250113	173800	200597975	4175	4175	4175	4175	0
68	20250113	173700	200597975	4175	4175	4175	4175	0
69	20250113	173600	200597975	4175	4175	4175	4175	0
70	20250113	173500	200597975	4175	4175	4175	4175	0
71	20250113	173400	200597975	4175	4175	4175	4175	0
72	20250113	173300	200597975	4175	4175	4175	4175	0
73	20250113	173200	200597975	4175	4175	4175	4175	0
74	20250113	173100	200597975	4175	4175	4175	4175	0
75	20250113	173000	200597975	4175	4175	4175	4175	0
76	20250113	172900	200597975	4175	4175	4175	4175	0
77	20250113	172800	200597975	4175	4175	4175	4175	0
78	20250113	172700	200597975	4175	4175	4175	4175	0
79	20250113	172600	200597975	4175	4175	4175	4175	0
80	20250113	172500	200597975	4175	4175	4175	4175	0
81	20250113	172400	200597975	4175	4175	4175	4175	0
82	20250113	172300	200597975	4175	4175	4175	4175	0
83	20250113	172200	200597975	4175	4175	4175	4175	0
84	20250113	172100	200597975	4175	4175	4175	4175	0
85	20250113	172000	200597975	4175	4175	4175	4175	0
86	20250113	171900	200597975	4175	4175	4175	4175	0
87	20250113	171800	200597975	4175	4175	4175	4175	0
88	20250113	171700	200597975	4175	4175	4175	4175	0
89	20250113	171600	200597975	4175	4175	4175	4175	0
90	20250113	171500	200597975	4175	4175	4175	4175	0
91	20250113	171400	200597975	4175	4175	4175	4175	0
92	20250113	171300	200597975	4175	4175	4175	4175	1038
93	20250113	171200	200597975	4175	4175	4175	4175	0
94	20250113	171100	200597975	4175	4175	4175	4175	0
95	20250113	171000	200597975	4175	4175	4175	4175	0
96	20250113	170900	200597975	4175	4175	4175	4175	0
97	20250113	170800	200597975	4175	4175	4175	4175	0
98	20250113	170700	200597975	4175	4175	4175	4175	0
99	20250113	170600	200597975	4175	4175	4175	4175	0
100	20250113	170500	200597975	4175	4175	4175	4175	0
101	20250113	170400	200597975	4175	4175	4175	4175	0
102	20250113	170300	200597975	4175	4175	4175	4175	0
103	20250113	170200	200597975	4175	4175	4175	4175	0
104	20250113	170100	200597975	4175	4175	4175	4175	0
105	20250113	170000	200597975	4175	4175	4175	4175	0
106	20250113	165900	200597975	4175	4175	4175	4175	0
107	20250113	165800	200597975	4175	4175	4175	4175	0
108	20250113	165700	200597975	4175	4175	4175	4175	0
109	20250113	165600	200597975	4175	4175	4175	4175	0
110	20250113	165500	200597975	4175	4175	4175	4175	0
111	20250113	165400	200597975	4175	4175	4175	4175	0
112	20250113	165300	200597975	4175	4175	4175	4175	0
113	20250113	165200	200597975	4175	4175	4175	4175	0
114	20250113	165100	200597975	4175	4175	4175	4175	0
115	20250113	165000	200597975	4175	4175	4175	4175	0
116	20250113	164900	200597975	4175	4175	4175	4175	0
117	20250113	164800	200597975	4175	4175	4175	4175	0
118	20250113	164700	200597975	4175	4175	4175	4175	0
119	20250113	164600	200597975	4175	4175	4175	4175	0
120	20250113	164500	200597975	4175	4175	4175	4175	0
121	20250113	164400	200597975	4175	4175	4175	4175	0
122	20250113	164300	200597975	4175	4175	4175	4175	1038
123	20250113	164200	200597975	4175	4175	4175	4175	0
124	20250113	164100	200597975	4175	4175	4175	4175	0
125	20250113	164000	200597975	4175	4175	4175	4175	0
126	20250113	163900	200597975	4175	4175	4175	4175	0
127	20250113	163800	200597975	4175	4175	4175	4175	0
128	20250113	163700	200597975	4175	4175	4175	4175	0
129	20250113	163600	200597975	4175	4175	4175	4175	0
130	20250113	163500	200597975	4175	4175	4175	4175	0
131	20250113	163400	200597975	4175	4175	4175	4175	0
132	20250113	163300	200597975	4175	4175	4175	4175	0
133	20250113	163200	200597975	4175	4175	4175	4175	0
134	20250113	163100	200597975	4175	4175	4175	4175	0
135	20250113	163000	200597975	4175	4175	4175	4175	0
136	20250113	162900	200597975	4175	4175	4175	4175	0
137	20250113	162800	200597975	4175	4175	4175	4175	0
138	20250113	162700	200597975	4175	4175	4175	4175	0
139	20250113	162600	200597975	4175	4175	4175	4175	0
140	20250113	162500	200597975	4175	4175	4175	4175	0
141	20250113	162400	200597975	4175	4175	4175	4175	0
142	20250113	162300	200597975	4175	4175	4175	4175	0
143	20250113	162200	200597975	4175	4175	4175	4175	0
144	20250113	162100	200597975	4175	4175	4175	4175	0
145	20250113	162000	200597975	4175	4175	4175	4175	0
146	20250113	161900	200597975	4175	4175	4175	4175	0
147	20250113	161800	200597975	4175	4175	4175	4175	0
148	20250113	161700	200597975	4175	4175	4175	4175	0
149	20250113	161600	200597975	4175	4175	4175	4175	0
150	20250113	161500	200597975	4175	4175	4175	4175	0
151	20250113	161400	200597975	4175	4175	4175	4175	0
152	20250113	161300	200597975	4175	4175	4175	4175	1038
153	20250113	161200	200597975	4175	4175	4175	4175	0
154	20250113	161100	200597975	4175	4175	4175	4175	0
155	20250113	161000	200597975	4175	4175	4175	4175	0
156	20250113	160900	200597975	4175	4175	4175	4175	0
157	20250113	160800	200597975	4175	4175	4175	4175	0
158	20250113	160700	200597975	4175	4175	4175	4175	0
159	20250113	160600	200597975	4175	4175	4175	4175	0
160	20250113	160500	200597975	4175	4175	4175	4175	0
161	20250113	160400	200597975	4175	4175	4175	4175	0
162	20250113	160300	200597975	4175	4175	4175	4175	0
163	20250113	160200	200597975	4175	4175	4175	4175	0
164	20250113	160100	200597975	4175	4175	4175	4175	0
165	20250113	160000	200597975	4175	4175	4175	4175	0
166	20250113	155900	200597975	4175	4175	4175	4175	0
167	20250113	155800	200597975	4175	4175	4175	4175	0
168	20250113	155700	200597975	4175	4175	4175	4175	0
169	20250113	155600	200597975	4175	4175	4175	4175	0
170	20250113	155500	200597975	4175	4175	4175	4175	0
171	20250113	155400	200597975	4175	4175	4175	4175	0
172	20250113	155300	200597975	4175	4175	4175	4175	0
173	20250113	155200	200597975	4175	4175	4175	4175	0
174	20250113	155100	200597975	4175	4175	4175	4175	0
175	20250113	155000	200597975	4175	4175	4175	4175	0
176	20250113	154900	200597975	4175	4175	4175	4175	0
177	20250113	154800	200597975	4175	4175	4175	4175	0
178	20250113	154700	200597975	4175	4175	4175	4175	0
179	20250113	154600	200597975	4175	4175	4175	4175	0
180	20250113	154500	200597975	4175	4175	4175	4175	0
181	20250113	154400	200597975	4175	4175	4175	4175	0
182	20250113	154300	200597975	4175	4175	4175	4175	1038
183	20250113	154200	200597975	4175	4175	4175	4175	0
184	20250113	154100	200597975	4175	4175	4175	4175	0
185	20250113	154000	200597975	4175	4175	4175	4175	0
186	20250113	153900	200597975	4175	4175	4175	4175	0
187	20250113	153800	200597975	4175	4175	4175	4175	0
188	20250113	153700	200597975	4175	4175	4175	4175	0
189	20250113	153600	200597975	4175	4175	4175	4175	0
190	20250113	153500	200597975	4175	4175	4175	4175	0
191	20250113	153400	200597975	4175	4175	4175	4175	0
192	20250113	153300	200597975	4175	4175	4175	4175	0
193	20250113	153200	200597975	4175	4175	4175	4175	0
194	20250113	153100	200597975	4175	4175	4175	4175	0
195	20250113	153000	200597975	4175	4175	4175	4175	1038
196	20250113	152900	196264325	4175	4175	4175	4175	0
197	20250113	152800	196264325	4175	4175	4175	4175	0
198	20250113	152700	196264325	4175	4175	4175	4175	0
199	20250113	152600	196264325	4175	4175	4175	4175	0
200	20250113	152500	196264325	4175	4175	4175	4175	0
201	20250113	152400	196264325	4175	4175	4175	4175	0
202	20250113	152300	196264325	4175	4175	4175	4175	0
203	20250113	152200	196264325	4175	4175	4175	4175	0
204	20250113	152100	196264325	4175	4175	4175	4175	0
205	20250113	152000	196264325	4175	4175	4175	4175	0
206	20250113	151900	196264325	4175	4125	4175	4125	253
207	20250113	151800	195213100	4125	4145	4145	4125	186
208	20250113	151700	194443850	4145	4145	4145	4115	59
209	20250113	151600	194199985	4115	4115	4115	4115	0
210	20250113	151500	194199985	4115	4120	4120	4115	1342
211	20250113	151400	188671655	4120	4120	4120	4120	0
212	20250113	151300	188671655	4120	4120	4120	4120	42
213	20250113	151200	188498615	4115	4115	4115	4115	0
214	20250113	151100	188498615	4115	4115	4115	4115	0
215	20250113	151000	188498615	4115	4115	4115	4115	4
216	20250113	150900	188482155	4125	4125	4125	4125	0
217	20250113	150800	188482155	4125	4125	4125	4125	0
218	20250113	150700	188482155	4125	4125	4125	4125	0
219	20250113	150600	188482155	4125	4125	4125	4125	100
220	20250113	150500	188069655	4120	4120	4120	4120	0
221	20250113	150400	188069655	4120	4120	4120	4120	200
222	20250113	150300	187245655	4115	4115	4115	4115	0
223	20250113	150200	187245655	4115	4125	4125	4115	513
224	20250113	150100	185129600	4125	4125	4125	4125	500
225	20250113	150000	183067100	4125	4125	4125	4125	0
226	20250113	145900	183067100	4125	4125	4125	4125	0
227	20250113	145800	183067100	4125	4125	4125	4125	0
228	20250113	145700	183067100	4125	4125	4125	4125	0
229	20250113	145600	183067100	4125	4125	4125	4125	0
230	20250113	145500	183067100	4125	4125	4125	4125	0
231	20250113	145400	183067100	4125	4125	4125	4125	0
232	20250113	145300	183067100	4125	4125	4125	4125	0
233	20250113	145200	183067100	4125	4115	4125	4115	637
234	20250113	145100	180440555	4115	4115	4115	4115	0
235	20250113	145000	180440555	4115	4115	4115	4115	0
236	20250113	144900	180440555	4115	4115	4115	4115	0
237	20250113	144800	180440555	4115	4115	4115	4115	0
238	20250113	144700	180440555	4115	4115	4115	4115	150
239	20250113	144600	179823305	4110	4110	4110	4110	0
240	20250113	144500	179823305	4110	4110	4110	4110	0
241	20250113	144400	179823305	4110	4110	4110	4110	0
242	20250113	144300	179823305	4110	4110	4110	4110	0
243	20250113	144200	179823305	4110	4110	4110	4110	0
244	20250113	144100	179823305	4110	4110	4110	4110	0
245	20250113	144000	179823305	4110	4110	4110	4110	0
246	20250113	143900	179823305	4110	4110	4110	4110	50
247	20250113	143800	179617805	4110	4110	4110	4110	50
248	20250113	143700	179412305	4110	4110	4110	4110	20
249	20250113	143600	179330105	4105	4105	4105	4105	0
250	20250113	143500	179330105	4105	4105	4105	4105	0
251	20250113	143400	179330105	4105	4105	4105	4105	0
252	20250113	143300	179330105	4105	4105	4105	4105	0
253	20250113	143200	179330105	4105	4105	4105	4105	490
254	20250113	143100	177318655	4105	4105	4105	4105	0
255	20250113	143000	177318655	4105	4105	4105	4105	0
256	20250113	142900	177318655	4105	4105	4105	4105	171
257	20250113	142800	176616700	4115	4115	4115	4115	0
258	20250113	142700	176616700	4115	4110	4120	4110	96
259	20250113	142600	176222125	4105	4105	4105	4105	0
260	20250113	142500	176222125	4105	4105	4105	4105	0
261	20250113	142400	176222125	4105	4110	4110	4105	200
262	20250113	142300	175401110	4125	4125	4125	4125	0
263	20250113	142200	175401110	4125	4125	4125	4125	0
264	20250113	142100	175401110	4125	4125	4125	4125	0
265	20250113	142000	175401110	4125	4125	4125	4125	0
266	20250113	141900	175401110	4125	4125	4125	4125	0
267	20250113	141800	175401110	4125	4125	4125	4125	502
268	20250113	141700	173330360	4130	4130	4130	4130	0
269	20250113	141600	173330360	4130	4120	4130	4120	1000
270	20250113	141500	169209920	4130	4130	4130	4130	0
271	20250113	141400	169209920	4130	4130	4130	4130	0
272	20250113	141300	169209920	4130	4130	4130	4130	0
273	20250113	141200	169209920	4130	4130	4130	4130	1000
274	20250113	141100	165079920	4130	4125	4150	4125	2058
275	20250113	141000	156564925	4150	4105	4150	4105	2000
276	20250113	140900	148331625	4100	4110	4110	4100	14
277	20250113	140800	148274210	4110	4110	4110	4110	0
278	20250113	140700	148274210	4110	4110	4110	4110	0
279	20250113	140600	148274210	4110	4110	4110	4110	0
280	20250113	140500	148274210	4110	4110	4110	4110	0
281	20250113	140400	148274210	4110	4110	4110	4110	0
282	20250113	140300	148274210	4110	4110	4110	4110	1029
283	20250113	140200	144045020	4100	4100	4100	4100	0
284	20250113	140100	144045020	4100	4100	4100	4100	0
285	20250113	140000	144045020	4100	4100	4100	4100	0
286	20250113	135900	144045020	4100	4130	4130	4100	1294
287	20250113	135800	138709780	4130	4100	4150	4100	7058
288	20250113	135700	109535600	4100	4100	4100	4100	2
289	20250113	135600	109527400	4100	4100	4100	4100	1
290	20250113	135500	109523300	4100	4110	4110	4100	144
291	20250113	135400	108932885	4110	4110	4110	4110	2
292	20250113	135300	108924665	4110	4110	4110	4110	2
293	20250113	135200	108916445	4110	4110	4110	4110	5
294	20250113	135100	108895895	4110	4110	4110	4110	9
295	20250113	135000	108858905	4110	4110	4110	4110	8
296	20250113	134900	108826025	4110	4110	4110	4110	1
297	20250113	134800	108821915	4110	4110	4110	4100	1503
298	20250113	134700	102659595	4100	4100	4100	4100	1
299	20250113	134600	102655495	4105	4105	4105	4105	0
300	20250113	134500	102655495	4105	4105	4105	4105	1
301	20250113	134400	102651390	4105	4105	4105	4105	0
302	20250113	134300	102651390	4105	4105	4105	4100	28
303	20250113	134200	102536570	4105	4105	4105	4105	45
304	20250113	134100	102351845	4105	4105	4105	4105	0
305	20250113	134000	102351845	4105	4105	4105	4105	0
306	20250113	133900	102351845	4105	4105	4105	4105	878
307	20250113	133800	98747655	4105	4105	4105	4105	0
308	20250113	133700	98747655	4105	4115	4115	4105	203
309	20250113	133600	97914300	4110	4110	4110	4110	0
310	20250113	133500	97914300	4110	4110	4110	4110	0
311	20250113	133400	97914300	4110	4110	4110	4110	0
312	20250113	133300	97914300	4110	4110	4110	4110	0
313	20250113	133200	97914300	4110	4110	4110	4110	0
314	20250113	133100	97914300	4110	4110	4110	4110	0
315	20250113	133000	97914300	4110	4110	4110	4110	0
316	20250113	132900	97914300	4110	4110	4110	4110	0
317	20250113	132800	97914300	4110	4110	4110	4110	0
318	20250113	132700	97914300	4110	4110	4110	4110	0
319	20250113	132600	97914300	4110	4110	4110	4110	0
320	20250113	132500	97914300	4110	4110	4110	4110	0
321	20250113	132400	97914300	4110	4110	4110	4110	0
322	20250113	132300	97914300	4110	4110	4110	4110	1
323	20250113	132200	97910190	4110	4115	4115	4110	1053
324	20250113	132100	93582305	4120	4120	4120	4120	0
325	20250113	132000	93582305	4120	4120	4120	4120	0
326	20250113	131900	93582305	4120	4120	4120	4120	10
327	20250113	131800	93541105	4115	4115	4115	4115	54
328	20250113	131700	93318895	4115	4115	4115	4115	0
329	20250113	131600	93318895	4115	4115	4115	4115	271
330	20250113	131500	92203730	4115	4115	4115	4115	0
331	20250113	131400	92203730	4115	4115	4115	4115	0
332	20250113	131300	92203730	4115	4115	4115	4115	730
333	20250113	131200	89199780	4100	4100	4100	4100	0
334	20250113	131100	89199780	4100	4100	4100	4100	0
335	20250113	131000	89199780	4100	4100	4100	4100	0
336	20250113	130900	89199780	4100	4100	4100	4100	0
337	20250113	130800	89199780	4100	4100	4100	4100	0
338	20250113	130700	89199780	4100	4110	4110	4100	560
339	20250113	130600	86903475	4115	4115	4115	4115	2
340	20250113	130500	86895245	4115	4105	4115	4105	2
341	20250113	130400	86887025	4105	4105	4105	4105	0
342	20250113	130300	86887025	4105	4110	4110	4105	3
343	20250113	130200	86874705	4110	4110	4110	4110	0
344	20250113	130100	86874705	4110	4110	4110	4110	0
345	20250113	130000	86874705	4110	4110	4110	4110	0
346	20250113	125900	86874705	4110	4110	4110	4110	4
347	20250113	125800	86858265	4110	4110	4110	4110	5
348	20250113	125700	86837715	4110	4110	4110	4110	3
349	20250113	125600	86825385	4110	4110	4110	4110	3
350	20250113	125500	86813055	4110	4110	4110	4110	5
351	20250113	125400	86792505	4110	4110	4110	4110	3
352	20250113	125300	86780175	4110	4110	4110	4110	0
353	20250113	125200	86780175	4110	4110	4110	4110	2
354	20250113	125100	86771955	4110	4110	4110	4110	1
355	20250113	125000	86767845	4110	4110	4110	4110	2
356	20250113	124900	86759625	4110	4110	4110	4110	0
357	20250113	124800	86759625	4110	4110	4110	4110	1
358	20250113	124700	86755515	4110	4110	4110	4110	43
359	20250113	124600	86578785	4110	4115	4115	4110	8
360	20250113	124500	86545895	4115	4115	4115	4115	1
361	20250113	124400	86541780	4105	4105	4105	4105	25
362	20250113	124300	86439155	4105	4105	4105	4105	5
363	20250113	124200	86418630	4105	4105	4105	4105	2
364	20250113	124100	86410420	4105	4105	4105	4105	50
365	20250113	124000	86205170	4105	4115	4115	4105	4245
366	20250113	123900	68753660	4135	4135	4135	4135	1
367	20250113	123800	68749525	4115	4115	4115	4115	0
368	20250113	123700	68749525	4115	4115	4115	4115	0
369	20250113	123600	68749525	4115	4115	4115	4115	0
370	20250113	123500	68749525	4115	4115	4115	4115	0
371	20250113	123400	68749525	4115	4115	4115	4115	0
372	20250113	123300	68749525	4115	4135	4135	4115	6
373	20250113	123200	68724735	4115	4115	4115	4115	0
374	20250113	123100	68724735	4115	4115	4115	4115	0
375	20250113	123000	68724735	4115	4115	4115	4115	0
376	20250113	122900	68724735	4115	4115	4115	4115	0
377	20250113	122800	68724735	4115	4115	4115	4115	0
378	20250113	122700	68724735	4115	4115	4115	4115	0
379	20250113	122600	68724735	4115	4115	4115	4115	0
380	20250113	122500	68724735	4115	4115	4115	4115	0
381	20250113	122400	68724735	4115	4115	4115	4115	0
382	20250113	122300	68724735	4115	4115	4115	4115	0
383	20250113	122200	68724735	4115	4120	4120	4115	239
384	20250113	122100	67740995	4120	4120	4120	4120	0
385	20250113	122000	67740995	4120	4120	4120	4120	0
386	20250113	121900	67740995	4120	4120	4120	4120	0
387	20250113	121800	67740995	4120	4120	4120	4120	0
388	20250113	121700	67740995	4120	4120	4120	4120	50
389	20250113	121600	67534995	4120	4120	4120	4120	8
390	20250113	121500	67502035	4120	4120	4120	4120	4
391	20250113	121400	67485555	4120	4125	4125	4120	949
392	20250113	121300	63575670	4135	4135	4135	4135	0
393	20250113	121200	63575670	4135	4135	4135	4135	0
394	20250113	121100	63575670	4135	4135	4135	4135	0
395	20250113	121000	63575670	4135	4120	4135	4120	2
396	20250113	120900	63567415	4120	4120	4120	4120	0
397	20250113	120800	63567415	4120	4120	4120	4120	0
398	20250113	120700	63567415	4120	4120	4120	4120	0
399	20250113	120600	63567415	4120	4120	4120	4120	23
400	20250113	120500	63472655	4120	4125	4125	4120	1043
401	20250113	120400	59175370	4125	4125	4125	4125	0
402	20250113	120300	59175370	4125	4125	4125	4125	0
403	20250113	120200	59175370	4125	4125	4125	4125	0
404	20250113	120100	59175370	4125	4135	4135	4125	976
405	20250113	120000	55149065	4135	4135	4135	4135	0
406	20250113	115900	55149065	4135	4135	4135	4135	0
407	20250113	115800	55149065	4135	4135	4135	4135	0
408	20250113	115700	55149065	4135	4135	4135	4135	0
409	20250113	115600	55149065	4135	4135	4135	4135	0
410	20250113	115500	55149065	4135	4135	4135	4135	0
411	20250113	115400	55149065	4135	4135	4135	4135	0
412	20250113	115300	55149065	4135	4135	4135	4135	0
413	20250113	115200	55149065	4135	4135	4135	4135	0
414	20250113	115100	55149065	4135	4135	4135	4135	0
415	20250113	115000	55149065	4135	4135	4135	4135	0
416	20250113	114900	55149065	4135	4135	4135	4135	5
417	20250113	114800	55128390	4135	4135	4135	4135	552
418	20250113	114700	52845870	4135	4135	4135	4135	0
419	20250113	114600	52845870	4135	4135	4135	4135	0
420	20250113	114500	52845870	4135	4135	4135	4135	0
421	20250113	114400	52845870	4135	4135	4135	4135	0
422	20250113	114300	52845870	4135	4135	4135	4135	0
423	20250113	114200	52845870	4135	4135	4135	4135	1
424	20250113	114100	52841735	4140	4140	4140	4140	0
425	20250113	114000	52841735	4140	4140	4140	4140	0
426	20250113	113900	52841735	4140	4140	4140	4140	0
427	20250113	113800	52841735	4140	4140	4140	4140	0
428	20250113	113700	52841735	4140	4140	4140	4140	3
429	20250113	113600	52829315	4140	4140	4140	4140	0
430	20250113	113500	52829315	4140	4140	4140	4140	0
431	20250113	113400	52829315	4140	4140	4140	4140	1
432	20250113	113300	52825175	4140	4140	4140	4140	0
433	20250113	113200	52825175	4140	4140	4140	4140	0
434	20250113	113100	52825175	4140	4140	4140	4140	0
435	20250113	113000	52825175	4140	4140	4140	4140	0
436	20250113	112900	52825175	4140	4140	4140	4140	0
437	20250113	112800	52825175	4140	4140	4140	4140	0
438	20250113	112700	52825175	4140	4140	4140	4140	0
439	20250113	112600	52825175	4140	4140	4140	4140	0
440	20250113	112500	52825175	4140	4140	4140	4140	0
441	20250113	112400	52825175	4140	4140	4140	4140	0
442	20250113	112300	52825175	4140	4140	4140	4140	0
443	20250113	112200	52825175	4140	4140	4140	4140	0
444	20250113	112100	52825175	4140	4140	4140	4140	1
445	20250113	112000	52821035	4140	4125	4140	4125	2
446	20250113	111900	52812770	4125	4135	4135	4125	542
447	20250113	111800	50576510	4135	4135	4135	4135	2
448	20250113	111700	50568240	4135	4130	4135	4130	2
449	20250113	111600	50559975	4130	4130	4130	4130	0
450	20250113	111500	50559975	4130	4130	4130	4130	0
451	20250113	111400	50559975	4130	4135	4135	4130	379
452	20250113	111300	48994455	4135	4135	4135	4135	0
453	20250113	111200	48994455	4135	4135	4135	4135	0
454	20250113	111100	48994455	4135	4135	4135	4135	593
455	20250113	111000	46542400	4135	4135	4135	4135	0
456	20250113	110900	46542400	4135	4135	4135	4135	0
457	20250113	110800	46542400	4135	4135	4135	4135	0
458	20250113	110700	46542400	4135	4135	4135	4135	0
459	20250113	110600	46542400	4135	4135	4135	4135	0
460	20250113	110500	46542400	4135	4135	4135	4135	0
461	20250113	110400	46542400	4135	4135	4135	4135	0
462	20250113	110300	46542400	4135	4135	4135	4135	0
463	20250113	110200	46542400	4135	4135	4135	4135	0
464	20250113	110100	46542400	4135	4135	4135	4135	0
465	20250113	110000	46542400	4135	4135	4135	4135	0
466	20250113	105900	46542400	4135	4135	4135	4135	0
467	20250113	105800	46542400	4135	4135	4135	4135	0
468	20250113	105700	46542400	4135	4135	4135	4135	0
469	20250113	105600	46542400	4135	4135	4135	4135	0
470	20250113	105500	46542400	4135	4135	4135	4135	0
471	20250113	105400	46542400	4135	4135	4135	4135	0
472	20250113	105300	46542400	4135	4135	4135	4135	0
473	20250113	105200	46542400	4135	4135	4135	4135	0
474	20250113	105100	46542400	4135	4135	4135	4135	0
475	20250113	105000	46542400	4135	4135	4135	4135	0
476	20250113	104900	46542400	4135	4135	4135	4135	0
477	20250113	104800	46542400	4135	4135	4135	4135	0
478	20250113	104700	46542400	4135	4135	4135	4135	0
479	20250113	104600	46542400	4135	4135	4135	4135	361
480	20250113	104500	45049665	4130	4130	4130	4130	181
481	20250113	104400	44302135	4130	4120	4130	4120	152
482	20250113	104300	43675375	4120	4120	4120	4120	0
483	20250113	104200	43675375	4120	4115	4120	4115	202
484	20250113	104100	42843230	4120	4120	4120	4120	50
485	20250113	104000	42637230	4120	4130	4130	4120	1277
486	20250113	103900	37370940	4130	4130	4130	4130	495
487	20250113	103800	35326590	4125	4130	4130	4125	1506
488	20250113	103700	29107570	4135	4135	4135	4135	0
489	20250113	103600	29107570	4135	4135	4135	4135	1
490	20250113	103500	29103435	4135	4135	4135	4135	0
491	20250113	103400	29103435	4135	4135	4135	4135	0
492	20250113	103300	29103435	4135	4135	4135	4135	0
493	20250113	103200	29103435	4135	4140	4140	4135	118
494	20250113	103100	28615495	4140	4140	4140	4140	2
495	20250113	103000	28607215	4140	4140	4140	4140	3
496	20250113	102900	28594795	4140	4140	4140	4140	4
497	20250113	102800	28578235	4155	4135	4155	4135	589
498	20250113	102700	26142700	4135	4140	4140	4135	36
499	20250113	102600	25993730	4140	4140	4140	4140	0
500	20250113	102500	25993730	4140	4140	4140	4140	0
501	20250113	102400	25993730	4140	4140	4140	4140	0
502	20250113	102300	25993730	4140	4140	4140	4140	0
503	20250113	102200	25993730	4140	4140	4140	4140	0
504	20250113	102100	25993730	4140	4145	4145	4140	10
505	20250113	102000	25952325	4150	4150	4150	4150	0
506	20250113	101900	25952325	4150	4155	4155	4150	3
507	20250113	101800	25939870	4155	4155	4155	4155	0
508	20250113	101700	25939870	4155	4155	4155	4155	7
509	20250113	101600	25910785	4140	4140	4140	4140	0
510	20250113	101500	25910785	4140	4140	4140	4140	0
511	20250113	101400	25910785	4140	4140	4140	4140	0
512	20250113	101300	25910785	4140	4140	4140	4140	0
513	20250113	101200	25910785	4140	4140	4140	4140	0
514	20250113	101100	25910785	4140	4140	4140	4140	550
515	20250113	101000	23633785	4140	4140	4140	4140	55
516	20250113	100900	23406085	4135	4140	4140	4135	1002
517	20250113	100800	19262805	4140	4145	4145	4140	325
518	20250113	100700	17917010	4145	4145	4145	4145	0
519	20250113	100600	17917010	4145	4145	4145	4145	0
520	20250113	100500	17917010	4145	4145	4145	4145	0
521	20250113	100400	17917010	4145	4145	4145	4145	100
522	20250113	100300	17502510	4145	4145	4145	4145	1
523	20250113	100200	17498365	4145	4145	4145	4145	0
524	20250113	100100	17498365	4145	4150	4150	4145	500
525	20250113	100000	15425360	4145	4155	4155	4145	500
526	20250113	095900	13350295	4155	4155	4155	4155	0
527	20250113	095800	13350295	4155	4155	4155	4155	0
528	20250113	095700	13350295	4155	4160	4160	4155	526
529	20250113	095600	11164315	4160	4160	4160	4160	0
530	20250113	095500	11164315	4160	4160	4160	4160	0
531	20250113	095400	11164315	4160	4160	4160	4160	11
532	20250113	095300	11118555	4160	4160	4160	4160	124
533	20250113	095200	10602715	4160	4170	4170	4160	440
534	20250113	095100	8770755	4165	4165	4165	4165	0
535	20250113	095000	8770755	4165	4180	4180	4165	584
536	20250113	094900	6335515	4180	4180	4180	4180	0
537	20250113	094800	6335515	4180	4180	4180	4180	51
538	20250113	094700	6122335	4180	4190	4190	4180	5
539	20250113	094600	6101400	4190	4190	4190	4190	1
540	20250113	094500	6097210	4190	4190	4190	4190	1
541	20250113	094400	6093020	4190	4190	4190	4190	9
542	20250113	094300	6055310	4190	4190	4190	4190	2
543	20250113	094200	6046930	4190	4190	4190	4190	156
544	20250113	094100	5393290	4185	4190	4190	4185	123
545	20250113	094000	4878525	4190	4190	4190	4190	0
546	20250113	093900	4878525	4190	4190	4190	4190	0
547	20250113	093800	4878525	4190	4195	4195	4190	2
548	20250113	093700	4870140	4200	4200	4200	4200	45
549	20250113	093600	4681140	4210	4210	4210	4210	0
550	20250113	093500	4681140	4210	4210	4210	4210	0
551	20250113	093400	4681140	4210	4210	4210	4210	1
552	20250113	093300	4676930	4205	4205	4205	4205	0
553	20250113	093200	4676930	4205	4205	4205	4205	77
554	20250113	093100	4353145	4205	4205	4205	4205	0
555	20250113	093000	4353145	4205	4205	4205	4205	0
556	20250113	092900	4353145	4205	4205	4205	4205	0
557	20250113	092800	4353145	4205	4205	4205	4205	0
558	20250113	092700	4353145	4205	4205	4205	4205	0
559	20250113	092600	4353145	4205	4205	4205	4205	0
560	20250113	092500	4353145	4205	4205	4205	4205	0
561	20250113	092400	4353145	4205	4205	4205	4205	0
562	20250113	092300	4353145	4205	4205	4205	4205	0
563	20250113	092200	4353145	4205	4205	4205	4205	0
564	20250113	092100	4353145	4205	4205	4205	4205	207
565	20250113	092000	3482710	4190	4190	4190	4190	69
566	20250113	091900	3193600	4190	4190	4190	4190	9
567	20250113	091800	3155890	4190	4190	4190	4190	6
568	20250113	091700	3130750	4190	4190	4190	4190	5
569	20250113	091600	3109800	4190	4190	4190	4190	2
570	20250113	091500	3101420	4175	4175	4175	4175	0
571	20250113	091400	3101420	4175	4180	4180	4175	219
572	20250113	091300	2186010	4180	4180	4180	4180	0
573	20250113	091200	2186010	4180	4180	4180	4180	0
574	20250113	091100	2186010	4180	4180	4180	4180	0
575	20250113	091000	2186010	4180	4180	4180	4180	0
576	20250113	090900	2186010	4180	4180	4180	4180	0
577	20250113	090800	2186010	4180	4180	4180	4180	0
578	20250113	090700	2186010	4180	4190	4190	4180	516
579	20250113	090600	25240	4190	4190	4190	4190	2
580	20250113	090500	16860	4215	4215	4215	4215	0
581	20250113	090400	16860	4215	4215	4215	4215	0
582	20250113	090300	16860	4215	4215	4215	4215	0
583	20250113	090200	16860	4215	4215	4215	4215	0
584	20250113	090100	16860	4215	4215	4215	4215	0
585	20250113	090000	16860	4215	4215	4215	4215	4