KissMeData/004590/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	184300	51091965	4065	4065	4065	4065	390
3	20250106	184200	51091965	4065	4065	4065	4065	0
4	20250106	184100	51091965	4065	4065	4065	4065	0
5	20250106	184000	51091965	4065	4065	4065	4065	0
6	20250106	183900	51091965	4065	4065	4065	4065	0
7	20250106	183800	51091965	4065	4065	4065	4065	0
8	20250106	183700	51091965	4065	4065	4065	4065	0
9	20250106	183600	51091965	4065	4065	4065	4065	0
10	20250106	183500	51091965	4065	4065	4065	4065	0
11	20250106	183400	51091965	4065	4065	4065	4065	0
12	20250106	183300	51091965	4065	4065	4065	4065	0
13	20250106	183200	51091965	4065	4065	4065	4065	0
14	20250106	183100	51091965	4065	4065	4065	4065	0
15	20250106	183000	51091965	4065	4065	4065	4065	0
16	20250106	182900	51091965	4065	4065	4065	4065	0
17	20250106	182800	51091965	4065	4065	4065	4065	0
18	20250106	182700	51091965	4065	4065	4065	4065	0
19	20250106	182600	51091965	4065	4065	4065	4065	0
20	20250106	182500	51091965	4065	4065	4065	4065	0
21	20250106	182400	51091965	4065	4065	4065	4065	0
22	20250106	182300	51091965	4065	4065	4065	4065	0
23	20250106	182200	51091965	4065	4065	4065	4065	0
24	20250106	182100	51091965	4065	4065	4065	4065	0
25	20250106	182000	51091965	4065	4065	4065	4065	0
26	20250106	181900	51091965	4065	4065	4065	4065	0
27	20250106	181800	51091965	4065	4065	4065	4065	0
28	20250106	181700	51091965	4065	4065	4065	4065	0
29	20250106	181600	51091965	4065	4065	4065	4065	0
30	20250106	181500	51091965	4065	4065	4065	4065	0
31	20250106	181400	51091965	4065	4065	4065	4065	0
32	20250106	181300	51091965	4065	4065	4065	4065	390
33	20250106	181200	51091965	4065	4065	4065	4065	0
34	20250106	181100	51091965	4065	4065	4065	4065	0
35	20250106	181000	51091965	4065	4065	4065	4065	0
36	20250106	180900	51091965	4065	4065	4065	4065	0
37	20250106	180800	51091965	4065	4065	4065	4065	0
38	20250106	180700	51091965	4065	4065	4065	4065	0
39	20250106	180600	51091965	4065	4065	4065	4065	0
40	20250106	180500	51091965	4065	4065	4065	4065	0
41	20250106	180400	51091965	4065	4065	4065	4065	0
42	20250106	180300	51091965	4065	4065	4065	4065	0
43	20250106	180200	51091965	4065	4065	4065	4065	0
44	20250106	180100	51091965	4065	4065	4065	4065	0
45	20250106	180000	51091965	4065	4065	4065	4065	0
46	20250106	175900	51091965	4065	4065	4065	4065	0
47	20250106	175800	51091965	4065	4065	4065	4065	0
48	20250106	175700	51091965	4065	4065	4065	4065	0
49	20250106	175600	51091965	4065	4065	4065	4065	0
50	20250106	175500	51091965	4065	4065	4065	4065	0
51	20250106	175400	51091965	4065	4065	4065	4065	0
52	20250106	175300	51091965	4065	4065	4065	4065	0
53	20250106	175200	51091965	4065	4065	4065	4065	0
54	20250106	175100	51091965	4065	4065	4065	4065	0
55	20250106	175000	51091965	4065	4065	4065	4065	0
56	20250106	174900	51091965	4065	4065	4065	4065	0
57	20250106	174800	51091965	4065	4065	4065	4065	0
58	20250106	174700	51091965	4065	4065	4065	4065	0
59	20250106	174600	51091965	4065	4065	4065	4065	0
60	20250106	174500	51091965	4065	4065	4065	4065	0
61	20250106	174400	51091965	4065	4065	4065	4065	0
62	20250106	174300	51091965	4065	4065	4065	4065	390
63	20250106	174200	51091965	4065	4065	4065	4065	0
64	20250106	174100	51091965	4065	4065	4065	4065	0
65	20250106	174000	51091965	4065	4065	4065	4065	0
66	20250106	173900	51091965	4065	4065	4065	4065	0
67	20250106	173800	51091965	4065	4065	4065	4065	0
68	20250106	173700	51091965	4065	4065	4065	4065	0
69	20250106	173600	51091965	4065	4065	4065	4065	0
70	20250106	173500	51091965	4065	4065	4065	4065	0
71	20250106	173400	51091965	4065	4065	4065	4065	0
72	20250106	173300	51091965	4065	4065	4065	4065	0
73	20250106	173200	51091965	4065	4065	4065	4065	0
74	20250106	173100	51091965	4065	4065	4065	4065	0
75	20250106	173000	51091965	4065	4065	4065	4065	0
76	20250106	172900	51091965	4065	4065	4065	4065	0
77	20250106	172800	51091965	4065	4065	4065	4065	0
78	20250106	172700	51091965	4065	4065	4065	4065	0
79	20250106	172600	51091965	4065	4065	4065	4065	0
80	20250106	172500	51091965	4065	4065	4065	4065	0
81	20250106	172400	51091965	4065	4065	4065	4065	0
82	20250106	172300	51091965	4065	4065	4065	4065	0
83	20250106	172200	51091965	4065	4065	4065	4065	0
84	20250106	172100	51091965	4065	4065	4065	4065	0
85	20250106	172000	51091965	4065	4065	4065	4065	0
86	20250106	171900	51091965	4065	4065	4065	4065	0
87	20250106	171800	51091965	4065	4065	4065	4065	0
88	20250106	171700	51091965	4065	4065	4065	4065	0
89	20250106	171600	51091965	4065	4065	4065	4065	0
90	20250106	171500	51091965	4065	4065	4065	4065	0
91	20250106	171400	51091965	4065	4065	4065	4065	0
92	20250106	171300	51091965	4065	4065	4065	4065	390
93	20250106	171200	51091965	4065	4065	4065	4065	0
94	20250106	171100	51091965	4065	4065	4065	4065	0
95	20250106	171000	51091965	4065	4065	4065	4065	0
96	20250106	170900	51091965	4065	4065	4065	4065	0
97	20250106	170800	51091965	4065	4065	4065	4065	0
98	20250106	170700	51091965	4065	4065	4065	4065	0
99	20250106	170600	51091965	4065	4065	4065	4065	0
100	20250106	170500	51091965	4065	4065	4065	4065	0
101	20250106	170400	51091965	4065	4065	4065	4065	0
102	20250106	170300	51091965	4065	4065	4065	4065	0
103	20250106	170200	51091965	4065	4065	4065	4065	0
104	20250106	170100	51091965	4065	4065	4065	4065	0
105	20250106	170000	51091965	4065	4065	4065	4065	0
106	20250106	165900	51091965	4065	4065	4065	4065	0
107	20250106	165800	51091965	4065	4065	4065	4065	0
108	20250106	165700	51091965	4065	4065	4065	4065	0
109	20250106	165600	51091965	4065	4065	4065	4065	0
110	20250106	165500	51091965	4065	4065	4065	4065	0
111	20250106	165400	51091965	4065	4065	4065	4065	0
112	20250106	165300	51091965	4065	4065	4065	4065	0
113	20250106	165200	51091965	4065	4065	4065	4065	0
114	20250106	165100	51091965	4065	4065	4065	4065	0
115	20250106	165000	51091965	4065	4065	4065	4065	0
116	20250106	164900	51091965	4065	4065	4065	4065	0
117	20250106	164800	51091965	4065	4065	4065	4065	0
118	20250106	164700	51091965	4065	4065	4065	4065	0
119	20250106	164600	51091965	4065	4065	4065	4065	0
120	20250106	164500	51091965	4065	4065	4065	4065	0
121	20250106	164400	51091965	4065	4065	4065	4065	0
122	20250106	164300	51091965	4065	4065	4065	4065	390
123	20250106	164200	51091965	4065	4065	4065	4065	0
124	20250106	164100	51091965	4065	4065	4065	4065	0
125	20250106	164000	51091965	4065	4065	4065	4065	0
126	20250106	163900	51091965	4065	4065	4065	4065	0
127	20250106	163800	51091965	4065	4065	4065	4065	0
128	20250106	163700	51091965	4065	4065	4065	4065	0
129	20250106	163600	51091965	4065	4065	4065	4065	0
130	20250106	163500	51091965	4065	4065	4065	4065	0
131	20250106	163400	51091965	4065	4065	4065	4065	0
132	20250106	163300	51091965	4065	4065	4065	4065	0
133	20250106	163200	51091965	4065	4065	4065	4065	0
134	20250106	163100	51091965	4065	4065	4065	4065	0
135	20250106	163000	51091965	4065	4065	4065	4065	0
136	20250106	162900	51091965	4065	4065	4065	4065	0
137	20250106	162800	51091965	4065	4065	4065	4065	0
138	20250106	162700	51091965	4065	4065	4065	4065	0
139	20250106	162600	51091965	4065	4065	4065	4065	0
140	20250106	162500	51091965	4065	4065	4065	4065	0
141	20250106	162400	51091965	4065	4065	4065	4065	0
142	20250106	162300	51091965	4065	4065	4065	4065	0
143	20250106	162200	51091965	4065	4065	4065	4065	0
144	20250106	162100	51091965	4065	4065	4065	4065	0
145	20250106	162000	51091965	4065	4065	4065	4065	0
146	20250106	161900	51091965	4065	4065	4065	4065	0
147	20250106	161800	51091965	4065	4065	4065	4065	0
148	20250106	161700	51091965	4065	4065	4065	4065	0
149	20250106	161600	51091965	4065	4065	4065	4065	0
150	20250106	161500	51091965	4065	4065	4065	4065	0
151	20250106	161400	51091965	4065	4065	4065	4065	0
152	20250106	161300	51091965	4065	4065	4065	4065	390
153	20250106	161200	51091965	4065	4065	4065	4065	0
154	20250106	161100	51091965	4065	4065	4065	4065	0
155	20250106	161000	51091965	4065	4065	4065	4065	0
156	20250106	160900	51091965	4065	4065	4065	4065	0
157	20250106	160800	51091965	4065	4065	4065	4065	0
158	20250106	160700	51091965	4065	4065	4065	4065	0
159	20250106	160600	51091965	4065	4065	4065	4065	0
160	20250106	160500	51091965	4065	4065	4065	4065	0
161	20250106	160400	51091965	4065	4065	4065	4065	0
162	20250106	160300	51091965	4065	4065	4065	4065	0
163	20250106	160200	51091965	4065	4065	4065	4065	0
164	20250106	160100	51091965	4065	4065	4065	4065	0
165	20250106	160000	51091965	4065	4065	4065	4065	0
166	20250106	155900	51091965	4065	4065	4065	4065	0
167	20250106	155800	51091965	4065	4065	4065	4065	0
168	20250106	155700	51091965	4065	4065	4065	4065	0
169	20250106	155600	51091965	4065	4065	4065	4065	0
170	20250106	155500	51091965	4065	4065	4065	4065	0
171	20250106	155400	51091965	4065	4065	4065	4065	0
172	20250106	155300	51091965	4065	4065	4065	4065	0
173	20250106	155200	51091965	4065	4065	4065	4065	0
174	20250106	155100	51091965	4065	4065	4065	4065	0
175	20250106	155000	51091965	4065	4065	4065	4065	0
176	20250106	154900	51091965	4065	4065	4065	4065	0
177	20250106	154800	51091965	4065	4065	4065	4065	0
178	20250106	154700	51091965	4065	4065	4065	4065	0
179	20250106	154600	51091965	4065	4065	4065	4065	0
180	20250106	154500	51091965	4065	4065	4065	4065	0
181	20250106	154400	51091965	4065	4065	4065	4065	0
182	20250106	154300	51091965	4065	4065	4065	4065	390
183	20250106	154200	51091965	4065	4065	4065	4065	0
184	20250106	154100	51091965	4065	4065	4065	4065	0
185	20250106	154000	51091965	4065	4065	4065	4065	0
186	20250106	153900	51091965	4065	4065	4065	4065	0
187	20250106	153800	51091965	4065	4065	4065	4065	0
188	20250106	153700	51091965	4065	4065	4065	4065	0
189	20250106	153600	51091965	4065	4065	4065	4065	0
190	20250106	153500	51091965	4065	4065	4065	4065	0
191	20250106	153400	51091965	4065	4065	4065	4065	0
192	20250106	153300	51091965	4065	4065	4065	4065	0
193	20250106	153200	51091965	4065	4065	4065	4065	0
194	20250106	153100	51091965	4065	4065	4065	4065	0
195	20250106	153000	51091965	4065	4065	4065	4065	390
196	20250106	152900	49506615	4070	4070	4070	4070	0
197	20250106	152800	49506615	4070	4070	4070	4070	0
198	20250106	152700	49506615	4070	4070	4070	4070	0
199	20250106	152600	49506615	4070	4070	4070	4070	0
200	20250106	152500	49506615	4070	4070	4070	4070	0
201	20250106	152400	49506615	4070	4070	4070	4070	0
202	20250106	152300	49506615	4070	4070	4070	4070	0
203	20250106	152200	49506615	4070	4070	4070	4070	0
204	20250106	152100	49506615	4070	4070	4070	4070	0
205	20250106	152000	49506615	4070	4070	4070	4070	0
206	20250106	151900	49506615	4070	4070	4070	4070	0
207	20250106	151800	49506615	4070	4070	4070	4070	0
208	20250106	151700	49506615	4070	4070	4070	4070	0
209	20250106	151600	49506615	4070	4070	4070	4070	0
210	20250106	151500	49506615	4070	4070	4070	4070	0
211	20250106	151400	49506615	4070	4070	4070	4070	0
212	20250106	151300	49506615	4070	4070	4070	4070	0
213	20250106	151200	49506615	4070	4070	4070	4070	0
214	20250106	151100	49506615	4070	4070	4070	4070	0
215	20250106	151000	49506615	4070	4070	4070	4070	0
216	20250106	150900	49506615	4070	4070	4070	4070	0
217	20250106	150800	49506615	4070	4070	4070	4070	0
218	20250106	150700	49506615	4070	4070	4070	4070	0
219	20250106	150600	49506615	4070	4070	4070	4070	0
220	20250106	150500	49506615	4070	4070	4070	4070	110
221	20250106	150400	49058915	4070	4070	4070	4070	0
222	20250106	150300	49058915	4070	4070	4070	4070	0
223	20250106	150200	49058915	4070	4070	4070	4070	0
224	20250106	150100	49058915	4070	4070	4070	4070	0
225	20250106	150000	49058915	4070	4070	4070	4070	600
226	20250106	145900	46616915	4080	4080	4080	4080	0
227	20250106	145800	46616915	4080	4080	4080	4080	0
228	20250106	145700	46616915	4080	4080	4080	4080	0
229	20250106	145600	46616915	4080	4080	4080	4080	0
230	20250106	145500	46616915	4080	4080	4080	4080	0
231	20250106	145400	46616915	4080	4080	4080	4080	0
232	20250106	145300	46616915	4080	4080	4080	4080	0
233	20250106	145200	46616915	4080	4080	4080	4080	0
234	20250106	145100	46616915	4080	4080	4080	4080	0
235	20250106	145000	46616915	4080	4080	4080	4080	0
236	20250106	144900	46616915	4080	4080	4080	4080	9
237	20250106	144800	46580195	4070	4070	4070	4070	20
238	20250106	144700	46498795	4080	4080	4080	4080	0
239	20250106	144600	46498795	4080	4080	4080	4080	0
240	20250106	144500	46498795	4080	4080	4080	4080	0
241	20250106	144400	46498795	4080	4075	4080	4075	117
242	20250106	144300	46021950	4080	4080	4080	4080	66
243	20250106	144200	45752670	4080	4080	4080	4080	0
244	20250106	144100	45752670	4080	4080	4080	4080	0
245	20250106	144000	45752670	4080	4080	4080	4080	173
246	20250106	143900	45046830	4075	4075	4075	4075	0
247	20250106	143800	45046830	4075	4075	4075	4075	0
248	20250106	143700	45046830	4075	4075	4075	4075	0
249	20250106	143600	45046830	4075	4075	4075	4075	0
250	20250106	143500	45046830	4075	4075	4075	4075	350
251	20250106	143400	43620580	4080	4080	4080	4080	1
252	20250106	143300	43616500	4080	4080	4080	4080	0
253	20250106	143200	43616500	4080	4080	4080	4080	0
254	20250106	143100	43616500	4080	4080	4080	4080	134
255	20250106	143000	43069780	4080	4080	4080	4080	0
256	20250106	142900	43069780	4080	4080	4080	4080	0
257	20250106	142800	43069780	4080	4080	4080	4080	1
258	20250106	142700	43065700	4075	4075	4075	4075	0
259	20250106	142600	43065700	4075	4075	4075	4075	0
260	20250106	142500	43065700	4075	4075	4075	4075	0
261	20250106	142400	43065700	4075	4075	4075	4075	0
262	20250106	142300	43065700	4075	4075	4075	4075	62
263	20250106	142200	42813050	4075	4075	4075	4075	0
264	20250106	142100	42813050	4075	4075	4075	4075	0
265	20250106	142000	42813050	4075	4080	4080	4075	9
266	20250106	141900	42776360	4080	4080	4080	4080	0
267	20250106	141800	42776360	4080	4080	4080	4080	0
268	20250106	141700	42776360	4080	4080	4080	4080	0
269	20250106	141600	42776360	4080	4080	4080	4080	0
270	20250106	141500	42776360	4080	4080	4080	4080	5
271	20250106	141400	42755960	4080	4080	4080	4080	0
272	20250106	141300	42755960	4080	4080	4080	4080	0
273	20250106	141200	42755960	4080	4080	4080	4080	0
274	20250106	141100	42755960	4080	4080	4080	4080	1000
275	20250106	141000	38675960	4080	4080	4080	4080	0
276	20250106	140900	38675960	4080	4080	4080	4080	0
277	20250106	140800	38675960	4080	4080	4080	4080	0
278	20250106	140700	38675960	4080	4080	4080	4080	0
279	20250106	140600	38675960	4080	4080	4080	4080	0
280	20250106	140500	38675960	4080	4080	4080	4080	13
281	20250106	140400	38622920	4080	4080	4080	4080	0
282	20250106	140300	38622920	4080	4080	4080	4080	0
283	20250106	140200	38622920	4080	4080	4080	4080	1
284	20250106	140100	38618840	4075	4075	4075	4075	0
285	20250106	140000	38618840	4075	4075	4075	4075	100
286	20250106	135900	38211340	4080	4080	4080	4080	0
287	20250106	135800	38211340	4080	4080	4080	4080	0
288	20250106	135700	38211340	4080	4075	4080	4075	109
289	20250106	135600	37767120	4080	4080	4080	4080	0
290	20250106	135500	37767120	4080	4080	4080	4080	0
291	20250106	135400	37767120	4080	4080	4080	4080	0
292	20250106	135300	37767120	4080	4080	4080	4080	0
293	20250106	135200	37767120	4080	4080	4080	4080	0
294	20250106	135100	37767120	4080	4080	4080	4080	0
295	20250106	135000	37767120	4080	4080	4080	4080	0
296	20250106	134900	37767120	4080	4080	4080	4080	0
297	20250106	134800	37767120	4080	4080	4080	4080	0
298	20250106	134700	37767120	4080	4080	4080	4080	0
299	20250106	134600	37767120	4080	4080	4080	4080	0
300	20250106	134500	37767120	4080	4080	4080	4080	0
301	20250106	134400	37767120	4080	4080	4080	4080	0
302	20250106	134300	37767120	4080	4080	4080	4080	0
303	20250106	134200	37767120	4080	4080	4080	4080	0
304	20250106	134100	37767120	4080	4080	4080	4080	0
305	20250106	134000	37767120	4080	4080	4080	4080	0
306	20250106	133900	37767120	4080	4080	4080	4080	0
307	20250106	133800	37767120	4080	4080	4080	4080	0
308	20250106	133700	37767120	4080	4080	4080	4080	0
309	20250106	133600	37767120	4080	4080	4080	4080	0
310	20250106	133500	37767120	4080	4080	4080	4080	0
311	20250106	133400	37767120	4080	4080	4080	4080	0
312	20250106	133300	37767120	4080	4080	4080	4080	0
313	20250106	133200	37767120	4080	4080	4080	4080	0
314	20250106	133100	37767120	4080	4080	4080	4080	0
315	20250106	133000	37767120	4080	4080	4080	4080	0
316	20250106	132900	37767120	4080	4080	4080	4080	0
317	20250106	132800	37767120	4080	4080	4080	4080	15
318	20250106	132700	37705920	4080	4080	4080	4080	0
319	20250106	132600	37705920	4080	4080	4080	4080	1
320	20250106	132500	37701840	4075	4075	4075	4075	0
321	20250106	132400	37701840	4075	4075	4075	4075	0
322	20250106	132300	37701840	4075	4075	4075	4075	224
323	20250106	132200	36789040	4080	4080	4080	4080	0
324	20250106	132100	36789040	4080	4080	4080	4080	0
325	20250106	132000	36789040	4080	4080	4080	4080	16
326	20250106	131900	36723760	4085	4085	4085	4085	0
327	20250106	131800	36723760	4085	4085	4085	4085	119
328	20250106	131700	36237645	4085	4080	4085	4080	100
329	20250106	131600	35829545	4085	4085	4085	4085	0
330	20250106	131500	35829545	4085	4085	4085	4085	0
331	20250106	131400	35829545	4085	4085	4085	4085	0
332	20250106	131300	35829545	4085	4085	4085	4085	0
333	20250106	131200	35829545	4085	4085	4085	4085	0
334	20250106	131100	35829545	4085	4085	4085	4085	0
335	20250106	131000	35829545	4085	4085	4085	4085	0
336	20250106	130900	35829545	4085	4085	4085	4085	0
337	20250106	130800	35829545	4085	4085	4085	4085	0
338	20250106	130700	35829545	4085	4085	4085	4080	7
339	20250106	130600	35800955	4085	4085	4085	4085	0
340	20250106	130500	35800955	4085	4085	4085	4085	0
341	20250106	130400	35800955	4085	4085	4085	4085	0
342	20250106	130300	35800955	4085	4085	4085	4085	0
343	20250106	130200	35800955	4085	4085	4085	4085	1
344	20250106	130100	35796870	4075	4075	4075	4075	0
345	20250106	130000	35796870	4075	4075	4075	4075	0
346	20250106	125900	35796870	4075	4075	4075	4075	0
347	20250106	125800	35796870	4075	4080	4080	4075	245
348	20250106	125700	34798460	4075	4075	4075	4075	0
349	20250106	125600	34798460	4075	4075	4075	4075	0
350	20250106	125500	34798460	4075	4075	4075	4075	0
351	20250106	125400	34798460	4075	4075	4075	4075	0
352	20250106	125300	34798460	4075	4075	4075	4075	0
353	20250106	125200	34798460	4075	4075	4075	4075	0
354	20250106	125100	34798460	4075	4075	4075	4075	0
355	20250106	125000	34798460	4075	4075	4075	4075	0
356	20250106	124900	34798460	4075	4075	4075	4075	0
357	20250106	124800	34798460	4075	4075	4075	4075	0
358	20250106	124700	34798460	4075	4075	4075	4075	0
359	20250106	124600	34798460	4075	4075	4075	4075	0
360	20250106	124500	34798460	4075	4075	4075	4075	0
361	20250106	124400	34798460	4075	4075	4075	4075	0
362	20250106	124300	34798460	4075	4075	4075	4075	0
363	20250106	124200	34798460	4075	4075	4075	4075	0
364	20250106	124100	34798460	4075	4075	4075	4075	126
365	20250106	124000	34285010	4090	4090	4090	4090	0
366	20250106	123900	34285010	4090	4090	4090	4090	0
367	20250106	123800	34285010	4090	4090	4090	4090	0
368	20250106	123700	34285010	4090	4090	4090	4090	0
369	20250106	123600	34285010	4090	4090	4090	4090	0
370	20250106	123500	34285010	4090	4090	4090	4090	0
371	20250106	123400	34285010	4090	4075	4090	4075	627
372	20250106	123300	31724280	4080	4080	4080	4080	0
373	20250106	123200	31724280	4080	4080	4080	4080	0
374	20250106	123100	31724280	4080	4080	4080	4080	400
375	20250106	123000	30092280	4080	4080	4080	4080	0
376	20250106	122900	30092280	4080	4080	4080	4080	0
377	20250106	122800	30092280	4080	4080	4080	4080	0
378	20250106	122700	30092280	4080	4080	4080	4080	0
379	20250106	122600	30092280	4080	4080	4080	4080	0
380	20250106	122500	30092280	4080	4080	4080	4080	0
381	20250106	122400	30092280	4080	4080	4080	4080	0
382	20250106	122300	30092280	4080	4080	4080	4080	0
383	20250106	122200	30092280	4080	4080	4080	4080	0
384	20250106	122100	30092280	4080	4080	4080	4080	0
385	20250106	122000	30092280	4080	4080	4080	4080	0
386	20250106	121900	30092280	4080	4080	4080	4080	0
387	20250106	121800	30092280	4080	4080	4080	4080	0
388	20250106	121700	30092280	4080	4080	4080	4080	0
389	20250106	121600	30092280	4080	4080	4080	4080	0
390	20250106	121500	30092280	4080	4080	4080	4080	0
391	20250106	121400	30092280	4080	4080	4080	4080	0
392	20250106	121300	30092280	4080	4080	4080	4080	0
393	20250106	121200	30092280	4080	4075	4080	4075	103
394	20250106	121100	29672535	4080	4080	4080	4080	0
395	20250106	121000	29672535	4080	4080	4080	4080	0
396	20250106	120900	29672535	4080	4080	4080	4080	0
397	20250106	120800	29672535	4080	4080	4080	4080	0
398	20250106	120700	29672535	4080	4080	4080	4080	0
399	20250106	120600	29672535	4080	4080	4080	4080	0
400	20250106	120500	29672535	4080	4080	4080	4080	0
401	20250106	120400	29672535	4080	4080	4080	4080	0
402	20250106	120300	29672535	4080	4080	4080	4080	0
403	20250106	120200	29672535	4080	4080	4080	4080	0
404	20250106	120100	29672535	4080	4080	4080	4080	0
405	20250106	120000	29672535	4080	4080	4080	4080	0
406	20250106	115900	29672535	4080	4080	4080	4080	1
407	20250106	115800	29668455	4075	4075	4075	4075	0
408	20250106	115700	29668455	4075	4075	4075	4075	0
409	20250106	115600	29668455	4075	4075	4075	4075	100
410	20250106	115500	29260955	4075	4075	4075	4075	0
411	20250106	115400	29260955	4075	4075	4075	4075	0
412	20250106	115300	29260955	4075	4075	4075	4075	0
413	20250106	115200	29260955	4075	4075	4075	4075	0
414	20250106	115100	29260955	4075	4075	4075	4075	0
415	20250106	115000	29260955	4075	4075	4075	4075	0
416	20250106	114900	29260955	4075	4075	4075	4075	0
417	20250106	114800	29260955	4075	4075	4075	4075	0
418	20250106	114700	29260955	4075	4075	4075	4075	164
419	20250106	114600	28592655	4075	4075	4075	4075	0
420	20250106	114500	28592655	4075	4075	4075	4075	0
421	20250106	114400	28592655	4075	4075	4075	4075	0
422	20250106	114300	28592655	4075	4075	4075	4075	0
423	20250106	114200	28592655	4075	4075	4075	4075	0
424	20250106	114100	28592655	4075	4075	4075	4075	0
425	20250106	114000	28592655	4075	4075	4075	4075	0
426	20250106	113900	28592655	4075	4075	4075	4075	0
427	20250106	113800	28592655	4075	4075	4075	4075	0
428	20250106	113700	28592655	4075	4075	4075	4075	0
429	20250106	113600	28592655	4075	4075	4075	4075	0
430	20250106	113500	28592655	4075	4075	4075	4075	0
431	20250106	113400	28592655	4075	4075	4075	4075	0
432	20250106	113300	28592655	4075	4075	4075	4075	0
433	20250106	113200	28592655	4075	4075	4075	4075	15
434	20250106	113100	28531530	4070	4070	4070	4070	0
435	20250106	113000	28531530	4070	4070	4070	4070	0
436	20250106	112900	28531530	4070	4070	4070	4070	0
437	20250106	112800	28531530	4070	4070	4070	4070	68
438	20250106	112700	28254770	4070	4070	4070	4070	6
439	20250106	112600	28230350	4075	4075	4075	4075	0
440	20250106	112500	28230350	4075	4075	4075	4075	0
441	20250106	112400	28230350	4075	4070	4075	4070	301
442	20250106	112300	27005250	4070	4070	4070	4070	0
443	20250106	112200	27005250	4070	4070	4070	4070	0
444	20250106	112100	27005250	4070	4070	4070	4070	0
445	20250106	112000	27005250	4070	4070	4070	4070	0
446	20250106	111900	27005250	4070	4070	4070	4070	0
447	20250106	111800	27005250	4070	4070	4070	4070	0
448	20250106	111700	27005250	4070	4070	4070	4070	0
449	20250106	111600	27005250	4070	4070	4070	4070	1
450	20250106	111500	27001180	4070	4070	4070	4070	0
451	20250106	111400	27001180	4070	4070	4070	4070	0
452	20250106	111300	27001180	4070	4070	4070	4070	0
453	20250106	111200	27001180	4070	4070	4070	4070	0
454	20250106	111100	27001180	4070	4070	4070	4070	0
455	20250106	111000	27001180	4070	4070	4070	4070	9
456	20250106	110900	26964550	4070	4070	4070	4070	0
457	20250106	110800	26964550	4070	4070	4070	4070	0
458	20250106	110700	26964550	4070	4070	4070	4070	0
459	20250106	110600	26964550	4070	4070	4070	4070	0
460	20250106	110500	26964550	4070	4070	4070	4070	0
461	20250106	110400	26964550	4070	4070	4070	4070	0
462	20250106	110300	26964550	4070	4070	4070	4070	0
463	20250106	110200	26964550	4070	4070	4070	4070	0
464	20250106	110100	26964550	4070	4070	4070	4070	4
465	20250106	110000	26948270	4070	4070	4070	4070	0
466	20250106	105900	26948270	4070	4070	4070	4070	0
467	20250106	105800	26948270	4070	4070	4070	4070	0
468	20250106	105700	26948270	4070	4070	4070	4070	0
469	20250106	105600	26948270	4070	4070	4070	4070	0
470	20250106	105500	26948270	4070	4070	4070	4070	0
471	20250106	105400	26948270	4070	4070	4070	4070	0
472	20250106	105300	26948270	4070	4070	4070	4070	0
473	20250106	105200	26948270	4070	4070	4070	4070	0
474	20250106	105100	26948270	4070	4070	4070	4070	0
475	20250106	105000	26948270	4070	4070	4070	4070	0
476	20250106	104900	26948270	4070	4070	4070	4070	0
477	20250106	104800	26948270	4070	4070	4070	4070	0
478	20250106	104700	26948270	4070	4070	4070	4070	0
479	20250106	104600	26948270	4070	4070	4070	4070	0
480	20250106	104500	26948270	4070	4070	4070	4070	500
481	20250106	104400	24913270	4070	4070	4070	4070	52
482	20250106	104300	24701630	4070	4070	4070	4070	142
483	20250106	104200	24123690	4070	4070	4070	4070	388
484	20250106	104100	22544530	4070	4070	4070	4070	0
485	20250106	104000	22544530	4070	4070	4070	4070	0
486	20250106	103900	22544530	4070	4070	4070	4070	470
487	20250106	103800	20631630	4070	4070	4070	4070	1123
488	20250106	103700	16061020	4075	4075	4075	4075	0
489	20250106	103600	16061020	4075	4075	4075	4075	0
490	20250106	103500	16061020	4075	4075	4075	4075	0
491	20250106	103400	16061020	4075	4075	4075	4075	0
492	20250106	103300	16061020	4075	4075	4075	4075	0
493	20250106	103200	16061020	4075	4075	4075	4075	0
494	20250106	103100	16061020	4075	4075	4075	4075	0
495	20250106	103000	16061020	4075	4075	4075	4075	0
496	20250106	102900	16061020	4075	4075	4075	4075	0
497	20250106	102800	16061020	4075	4075	4075	4075	0
498	20250106	102700	16061020	4075	4075	4075	4075	1
499	20250106	102600	16056945	4075	4075	4075	4075	0
500	20250106	102500	16056945	4075	4075	4075	4075	0
501	20250106	102400	16056945	4075	4075	4075	4075	0
502	20250106	102300	16056945	4075	4075	4075	4075	0
503	20250106	102200	16056945	4075	4075	4075	4075	0
504	20250106	102100	16056945	4075	4075	4075	4075	0
505	20250106	102000	16056945	4075	4075	4075	4075	33
506	20250106	101900	15922470	4075	4075	4075	4075	0
507	20250106	101800	15922470	4075	4075	4075	4075	0
508	20250106	101700	15922470	4075	4075	4075	4075	0
509	20250106	101600	15922470	4075	4075	4075	4075	26
510	20250106	101500	15816520	4070	4070	4070	4070	39
511	20250106	101400	15657790	4075	4075	4075	4075	0
512	20250106	101300	15657790	4075	4075	4075	4075	0
513	20250106	101200	15657790	4075	4075	4075	4075	0
514	20250106	101100	15657790	4075	4075	4075	4075	0
515	20250106	101000	15657790	4075	4075	4075	4075	72
516	20250106	100900	15364390	4070	4070	4070	4070	0
517	20250106	100800	15364390	4070	4070	4070	4070	0
518	20250106	100700	15364390	4070	4070	4070	4070	0
519	20250106	100600	15364390	4070	4075	4075	4070	99
520	20250106	100500	14961450	4070	4070	4070	4070	0
521	20250106	100400	14961450	4070	4070	4070	4070	0
522	20250106	100300	14961450	4070	4070	4070	4070	119
523	20250106	100200	14477120	4075	4075	4075	4075	0
524	20250106	100100	14477120	4075	4075	4075	4075	47
525	20250106	100000	14285595	4075	4075	4075	4075	1
526	20250106	095900	14281520	4070	4070	4070	4070	5
527	20250106	095800	14261170	4075	4075	4075	4075	46
528	20250106	095700	14073720	4075	4075	4075	4075	0
529	20250106	095600	14073720	4075	4075	4075	4075	133
530	20250106	095500	13531745	4075	4075	4075	4075	0
531	20250106	095400	13531745	4075	4075	4075	4075	0
532	20250106	095300	13531745	4075	4075	4075	4075	0
533	20250106	095200	13531745	4075	4075	4075	4075	0
534	20250106	095100	13531745	4075	4075	4075	4075	0
535	20250106	095000	13531745	4075	4075	4075	4075	0
536	20250106	094900	13531745	4075	4075	4075	4075	1
537	20250106	094800	13527670	4075	4075	4075	4075	4
538	20250106	094700	13511370	4075	4075	4075	4075	1
539	20250106	094600	13507295	4070	4070	4070	4070	0
540	20250106	094500	13507295	4070	4070	4070	4070	0
541	20250106	094400	13507295	4070	4070	4070	4070	0
542	20250106	094300	13507295	4070	4070	4070	4070	0
543	20250106	094200	13507295	4070	4070	4070	4070	0
544	20250106	094100	13507295	4070	4070	4070	4070	0
545	20250106	094000	13507295	4070	4070	4070	4070	0
546	20250106	093900	13507295	4070	4070	4070	4070	0
547	20250106	093800	13507295	4070	4070	4070	4070	0
548	20250106	093700	13507295	4070	4070	4070	4070	0
549	20250106	093600	13507295	4070	4070	4070	4070	0
550	20250106	093500	13507295	4070	4070	4070	4070	0
551	20250106	093400	13507295	4070	4070	4070	4070	0
552	20250106	093300	13507295	4070	4070	4070	4070	0
553	20250106	093200	13507295	4070	4070	4070	4070	1
554	20250106	093100	13503225	4070	4070	4070	4070	0
555	20250106	093000	13503225	4070	4070	4070	4070	0
556	20250106	092900	13503225	4070	4070	4070	4070	0
557	20250106	092800	13503225	4070	4070	4070	4070	0
558	20250106	092700	13503225	4070	4065	4070	4065	342
559	20250106	092600	12111330	4065	4065	4065	4065	91
560	20250106	092500	11741415	4065	4065	4065	4065	0
561	20250106	092400	11741415	4065	4065	4065	4065	0
562	20250106	092300	11741415	4065	4065	4065	4065	30
563	20250106	092200	11619465	4065	4065	4065	4065	0
564	20250106	092100	11619465	4065	4065	4065	4065	25
565	20250106	092000	11517840	4065	4060	4065	4060	157
566	20250106	091900	10880000	4060	4060	4060	4060	0
567	20250106	091800	10880000	4060	4060	4060	4060	0
568	20250106	091700	10880000	4060	4060	4060	4060	1
569	20250106	091600	10875940	4055	4055	4055	4055	0
570	20250106	091500	10875940	4055	4055	4055	4055	0
571	20250106	091400	10875940	4055	4055	4055	4055	0
572	20250106	091300	10875940	4055	4055	4055	4055	600
573	20250106	091200	8442940	4055	4055	4055	4055	0
574	20250106	091100	8442940	4055	4055	4055	4055	0
575	20250106	091000	8442940	4055	4055	4055	4055	163
576	20250106	090900	7781975	4055	4055	4055	4055	0
577	20250106	090800	7781975	4055	4055	4055	4055	609
578	20250106	090700	5312480	4055	4055	4055	4055	0
579	20250106	090600	5312480	4055	4055	4055	4055	0
580	20250106	090500	5312480	4055	4060	4060	4055	549
581	20250106	090400	3084495	4060	4060	4060	4060	0
582	20250106	090300	3084495	4060	4060	4060	4060	0
583	20250106	090200	3084495	4060	4060	4060	4060	0
584	20250106	090100	3084495	4060	4060	4060	4060	0
585	20250106	090000	3084495	4060	4040	4070	4040	761