KissMeData/004720/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184300	77826010	4485	4485	4485	4485	71
3	20250113	184200	77826010	4485	4485	4485	4485	0
4	20250113	184100	77826010	4485	4485	4485	4485	0
5	20250113	184000	77826010	4485	4485	4485	4485	0
6	20250113	183900	77826010	4485	4485	4485	4485	0
7	20250113	183800	77826010	4485	4485	4485	4485	0
8	20250113	183700	77826010	4485	4485	4485	4485	0
9	20250113	183600	77826010	4485	4485	4485	4485	0
10	20250113	183500	77826010	4485	4485	4485	4485	0
11	20250113	183400	77826010	4485	4485	4485	4485	0
12	20250113	183300	77826010	4485	4485	4485	4485	0
13	20250113	183200	77826010	4485	4485	4485	4485	0
14	20250113	183100	77826010	4485	4485	4485	4485	0
15	20250113	183000	77826010	4485	4485	4485	4485	0
16	20250113	182900	77826010	4485	4485	4485	4485	0
17	20250113	182800	77826010	4485	4485	4485	4485	0
18	20250113	182700	77826010	4485	4485	4485	4485	0
19	20250113	182600	77826010	4485	4485	4485	4485	0
20	20250113	182500	77826010	4485	4485	4485	4485	0
21	20250113	182400	77826010	4485	4485	4485	4485	0
22	20250113	182300	77826010	4485	4485	4485	4485	0
23	20250113	182200	77826010	4485	4485	4485	4485	0
24	20250113	182100	77826010	4485	4485	4485	4485	0
25	20250113	182000	77826010	4485	4485	4485	4485	0
26	20250113	181900	77826010	4485	4485	4485	4485	0
27	20250113	181800	77826010	4485	4485	4485	4485	0
28	20250113	181700	77826010	4485	4485	4485	4485	0
29	20250113	181600	77826010	4485	4485	4485	4485	0
30	20250113	181500	77826010	4485	4485	4485	4485	0
31	20250113	181400	77826010	4485	4485	4485	4485	0
32	20250113	181300	77826010	4485	4485	4485	4485	71
33	20250113	181200	77826010	4485	4485	4485	4485	0
34	20250113	181100	77826010	4485	4485	4485	4485	0
35	20250113	181000	77826010	4485	4485	4485	4485	0
36	20250113	180900	77826010	4485	4485	4485	4485	0
37	20250113	180800	77826010	4485	4485	4485	4485	0
38	20250113	180700	77826010	4485	4485	4485	4485	0
39	20250113	180600	77826010	4485	4485	4485	4485	0
40	20250113	180500	77826010	4485	4485	4485	4485	0
41	20250113	180400	77826010	4485	4485	4485	4485	0
42	20250113	180300	77826010	4485	4485	4485	4485	0
43	20250113	180200	77826010	4485	4485	4485	4485	0
44	20250113	180100	77826010	4485	4485	4485	4485	0
45	20250113	180000	77826010	4485	4485	4485	4485	0
46	20250113	175900	77826010	4485	4485	4485	4485	0
47	20250113	175800	77826010	4485	4485	4485	4485	0
48	20250113	175700	77826010	4485	4485	4485	4485	0
49	20250113	175600	77826010	4485	4485	4485	4485	0
50	20250113	175500	77826010	4485	4485	4485	4485	0
51	20250113	175400	77826010	4485	4485	4485	4485	0
52	20250113	175300	77826010	4485	4485	4485	4485	0
53	20250113	175200	77826010	4485	4485	4485	4485	0
54	20250113	175100	77826010	4485	4485	4485	4485	0
55	20250113	175000	77826010	4485	4485	4485	4485	0
56	20250113	174900	77826010	4485	4485	4485	4485	0
57	20250113	174800	77826010	4485	4485	4485	4485	0
58	20250113	174700	77826010	4485	4485	4485	4485	0
59	20250113	174600	77826010	4485	4485	4485	4485	0
60	20250113	174500	77826010	4485	4485	4485	4485	0
61	20250113	174400	77826010	4485	4485	4485	4485	0
62	20250113	174300	77826010	4485	4485	4485	4485	71
63	20250113	174200	77826010	4485	4485	4485	4485	0
64	20250113	174100	77826010	4485	4485	4485	4485	0
65	20250113	174000	77826010	4485	4485	4485	4485	0
66	20250113	173900	77826010	4485	4485	4485	4485	0
67	20250113	173800	77826010	4485	4485	4485	4485	0
68	20250113	173700	77826010	4485	4485	4485	4485	0
69	20250113	173600	77826010	4485	4485	4485	4485	0
70	20250113	173500	77826010	4485	4485	4485	4485	0
71	20250113	173400	77826010	4485	4485	4485	4485	0
72	20250113	173300	77826010	4485	4485	4485	4485	0
73	20250113	173200	77826010	4485	4485	4485	4485	0
74	20250113	173100	77826010	4485	4485	4485	4485	0
75	20250113	173000	77826010	4485	4485	4485	4485	0
76	20250113	172900	77826010	4485	4485	4485	4485	0
77	20250113	172800	77826010	4485	4485	4485	4485	0
78	20250113	172700	77826010	4485	4485	4485	4485	0
79	20250113	172600	77826010	4485	4485	4485	4485	0
80	20250113	172500	77826010	4485	4485	4485	4485	0
81	20250113	172400	77826010	4485	4485	4485	4485	0
82	20250113	172300	77826010	4485	4485	4485	4485	0
83	20250113	172200	77826010	4485	4485	4485	4485	0
84	20250113	172100	77826010	4485	4485	4485	4485	0
85	20250113	172000	77826010	4485	4485	4485	4485	0
86	20250113	171900	77826010	4485	4485	4485	4485	0
87	20250113	171800	77826010	4485	4485	4485	4485	0
88	20250113	171700	77826010	4485	4485	4485	4485	0
89	20250113	171600	77826010	4485	4485	4485	4485	0
90	20250113	171500	77826010	4485	4485	4485	4485	0
91	20250113	171400	77826010	4485	4485	4485	4485	0
92	20250113	171300	77826010	4485	4485	4485	4485	71
93	20250113	171200	77826010	4485	4485	4485	4485	0
94	20250113	171100	77826010	4485	4485	4485	4485	0
95	20250113	171000	77826010	4485	4485	4485	4485	0
96	20250113	170900	77826010	4485	4485	4485	4485	0
97	20250113	170800	77826010	4485	4485	4485	4485	0
98	20250113	170700	77826010	4485	4485	4485	4485	0
99	20250113	170600	77826010	4485	4485	4485	4485	0
100	20250113	170500	77826010	4485	4485	4485	4485	0
101	20250113	170400	77826010	4485	4485	4485	4485	0
102	20250113	170300	77826010	4485	4485	4485	4485	0
103	20250113	170200	77826010	4485	4485	4485	4485	0
104	20250113	170100	77826010	4485	4485	4485	4485	0
105	20250113	170000	77826010	4485	4485	4485	4485	0
106	20250113	165900	77826010	4485	4485	4485	4485	0
107	20250113	165800	77826010	4485	4485	4485	4485	0
108	20250113	165700	77826010	4485	4485	4485	4485	0
109	20250113	165600	77826010	4485	4485	4485	4485	0
110	20250113	165500	77826010	4485	4485	4485	4485	0
111	20250113	165400	77826010	4485	4485	4485	4485	0
112	20250113	165300	77826010	4485	4485	4485	4485	0
113	20250113	165200	77826010	4485	4485	4485	4485	0
114	20250113	165100	77826010	4485	4485	4485	4485	0
115	20250113	165000	77826010	4485	4485	4485	4485	0
116	20250113	164900	77826010	4485	4485	4485	4485	0
117	20250113	164800	77826010	4485	4485	4485	4485	0
118	20250113	164700	77826010	4485	4485	4485	4485	0
119	20250113	164600	77826010	4485	4485	4485	4485	0
120	20250113	164500	77826010	4485	4485	4485	4485	0
121	20250113	164400	77826010	4485	4485	4485	4485	0
122	20250113	164300	77826010	4485	4485	4485	4485	71
123	20250113	164200	77826010	4485	4485	4485	4485	0
124	20250113	164100	77826010	4485	4485	4485	4485	0
125	20250113	164000	77826010	4485	4485	4485	4485	0
126	20250113	163900	77826010	4485	4485	4485	4485	0
127	20250113	163800	77826010	4485	4485	4485	4485	0
128	20250113	163700	77826010	4485	4485	4485	4485	0
129	20250113	163600	77826010	4485	4485	4485	4485	0
130	20250113	163500	77826010	4485	4485	4485	4485	0
131	20250113	163400	77826010	4485	4485	4485	4485	0
132	20250113	163300	77826010	4485	4485	4485	4485	0
133	20250113	163200	77826010	4485	4485	4485	4485	0
134	20250113	163100	77826010	4485	4485	4485	4485	0
135	20250113	163000	77826010	4485	4485	4485	4485	0
136	20250113	162900	77826010	4485	4485	4485	4485	0
137	20250113	162800	77826010	4485	4485	4485	4485	0
138	20250113	162700	77826010	4485	4485	4485	4485	0
139	20250113	162600	77826010	4485	4485	4485	4485	0
140	20250113	162500	77826010	4485	4485	4485	4485	0
141	20250113	162400	77826010	4485	4485	4485	4485	0
142	20250113	162300	77826010	4485	4485	4485	4485	0
143	20250113	162200	77826010	4485	4485	4485	4485	0
144	20250113	162100	77826010	4485	4485	4485	4485	0
145	20250113	162000	77826010	4485	4485	4485	4485	0
146	20250113	161900	77826010	4485	4485	4485	4485	0
147	20250113	161800	77826010	4485	4485	4485	4485	0
148	20250113	161700	77826010	4485	4485	4485	4485	0
149	20250113	161600	77826010	4485	4485	4485	4485	0
150	20250113	161500	77826010	4485	4485	4485	4485	0
151	20250113	161400	77826010	4485	4485	4485	4485	0
152	20250113	161300	77826010	4485	4485	4485	4485	71
153	20250113	161200	77826010	4485	4485	4485	4485	0
154	20250113	161100	77826010	4485	4485	4485	4485	0
155	20250113	161000	77826010	4485	4485	4485	4485	0
156	20250113	160900	77826010	4485	4485	4485	4485	0
157	20250113	160800	77826010	4485	4485	4485	4485	0
158	20250113	160700	77826010	4485	4485	4485	4485	0
159	20250113	160600	77826010	4485	4485	4485	4485	0
160	20250113	160500	77826010	4485	4485	4485	4485	0
161	20250113	160400	77826010	4485	4485	4485	4485	0
162	20250113	160300	77826010	4485	4485	4485	4485	0
163	20250113	160200	77826010	4485	4485	4485	4485	0
164	20250113	160100	77826010	4485	4485	4485	4485	0
165	20250113	160000	77826010	4485	4485	4485	4485	0
166	20250113	155900	77826010	4485	4485	4485	4485	0
167	20250113	155800	77826010	4485	4485	4485	4485	0
168	20250113	155700	77826010	4485	4485	4485	4485	0
169	20250113	155600	77826010	4485	4485	4485	4485	0
170	20250113	155500	77826010	4485	4485	4485	4485	0
171	20250113	155400	77826010	4485	4485	4485	4485	0
172	20250113	155300	77826010	4485	4485	4485	4485	0
173	20250113	155200	77826010	4485	4485	4485	4485	0
174	20250113	155100	77826010	4485	4485	4485	4485	0
175	20250113	155000	77826010	4485	4485	4485	4485	0
176	20250113	154900	77826010	4485	4485	4485	4485	0
177	20250113	154800	77826010	4485	4485	4485	4485	0
178	20250113	154700	77826010	4485	4485	4485	4485	0
179	20250113	154600	77826010	4485	4485	4485	4485	0
180	20250113	154500	77826010	4485	4485	4485	4485	0
181	20250113	154400	77826010	4485	4485	4485	4485	0
182	20250113	154300	77826010	4485	4485	4485	4485	71
183	20250113	154200	77826010	4485	4485	4485	4485	0
184	20250113	154100	77826010	4485	4485	4485	4485	0
185	20250113	154000	77826010	4485	4485	4485	4485	0
186	20250113	153900	77826010	4485	4485	4485	4485	0
187	20250113	153800	77826010	4485	4485	4485	4485	0
188	20250113	153700	77826010	4485	4485	4485	4485	0
189	20250113	153600	77826010	4485	4485	4485	4485	0
190	20250113	153500	77826010	4485	4485	4485	4485	0
191	20250113	153400	77826010	4485	4485	4485	4485	0
192	20250113	153300	77826010	4485	4485	4485	4485	0
193	20250113	153200	77826010	4485	4485	4485	4485	0
194	20250113	153100	77826010	4485	4485	4485	4485	0
195	20250113	153000	77826010	4485	4485	4485	4485	71
196	20250113	152900	77507575	4455	4455	4455	4455	0
197	20250113	152800	77507575	4455	4455	4455	4455	0
198	20250113	152700	77507575	4455	4455	4455	4455	0
199	20250113	152600	77507575	4455	4455	4455	4455	0
200	20250113	152500	77507575	4455	4455	4455	4455	0
201	20250113	152400	77507575	4455	4455	4455	4455	0
202	20250113	152300	77507575	4455	4455	4455	4455	0
203	20250113	152200	77507575	4455	4455	4455	4455	0
204	20250113	152100	77507575	4455	4455	4455	4455	0
205	20250113	152000	77507575	4455	4455	4455	4455	0
206	20250113	151900	77507575	4455	4475	4485	4455	88
207	20250113	151800	77113775	4480	4480	4480	4480	0
208	20250113	151700	77113775	4480	4480	4480	4480	0
209	20250113	151600	77113775	4480	4480	4480	4480	0
210	20250113	151500	77113775	4480	4480	4480	4480	0
211	20250113	151400	77113775	4480	4480	4480	4480	0
212	20250113	151300	77113775	4480	4480	4480	4480	0
213	20250113	151200	77113775	4480	4480	4480	4480	0
214	20250113	151100	77113775	4480	4480	4480	4480	25
215	20250113	151000	77001775	4485	4485	4485	4485	0
216	20250113	150900	77001775	4485	4485	4485	4485	66
217	20250113	150800	76705765	4485	4485	4485	4485	0
218	20250113	150700	76705765	4485	4485	4485	4485	100
219	20250113	150600	76257265	4485	4485	4485	4485	189
220	20250113	150500	75409600	4485	4485	4485	4485	45
221	20250113	150400	75207775	4485	4480	4485	4480	196
222	20250113	150300	74328750	4485	4455	4485	4455	713
223	20250113	150200	71139950	4455	4450	4455	4450	12
224	20250113	150100	71086540	4460	4460	4460	4460	0
225	20250113	150000	71086540	4460	4460	4460	4460	0
226	20250113	145900	71086540	4460	4460	4460	4460	0
227	20250113	145800	71086540	4460	4460	4460	4460	0
228	20250113	145700	71086540	4460	4460	4460	4460	0
229	20250113	145600	71086540	4460	4460	4460	4460	22
230	20250113	145500	70988420	4440	4440	4440	4440	0
231	20250113	145400	70988420	4440	4440	4440	4440	0
232	20250113	145300	70988420	4440	4440	4440	4440	0
233	20250113	145200	70988420	4440	4440	4440	4440	0
234	20250113	145100	70988420	4440	4440	4440	4440	0
235	20250113	145000	70988420	4440	4440	4440	4440	0
236	20250113	144900	70988420	4440	4440	4440	4440	0
237	20250113	144800	70988420	4440	4440	4440	4440	0
238	20250113	144700	70988420	4440	4440	4440	4440	0
239	20250113	144600	70988420	4440	4440	4440	4440	0
240	20250113	144500	70988420	4440	4440	4440	4440	0
241	20250113	144400	70988420	4440	4440	4440	4440	0
242	20250113	144300	70988420	4440	4440	4440	4440	0
243	20250113	144200	70988420	4440	4440	4440	4440	0
244	20250113	144100	70988420	4440	4440	4440	4440	0
245	20250113	144000	70988420	4440	4440	4440	4440	3
246	20250113	143900	70975100	4440	4435	4440	4435	10
247	20250113	143800	70930735	4435	4435	4435	4435	0
248	20250113	143700	70930735	4435	4435	4435	4435	0
249	20250113	143600	70930735	4435	4435	4435	4435	27
250	20250113	143500	70810990	4430	4430	4430	4430	0
251	20250113	143400	70810990	4430	4430	4430	4430	2
252	20250113	143300	70802130	4435	4435	4435	4435	0
253	20250113	143200	70802130	4435	4435	4435	4435	0
254	20250113	143100	70802130	4435	4450	4450	4435	1134
255	20250113	143000	65762345	4455	4455	4455	4455	0
256	20250113	142900	65762345	4455	4455	4455	4455	0
257	20250113	142800	65762345	4455	4460	4460	4455	881
258	20250113	142700	61833740	4460	4460	4460	4460	0
259	20250113	142600	61833740	4460	4460	4460	4460	0
260	20250113	142500	61833740	4460	4460	4460	4460	0
261	20250113	142400	61833740	4460	4460	4460	4460	0
262	20250113	142300	61833740	4460	4460	4460	4460	0
263	20250113	142200	61833740	4460	4460	4460	4460	0
264	20250113	142100	61833740	4460	4465	4465	4460	161
265	20250113	142000	61114995	4460	4460	4460	4460	0
266	20250113	141900	61114995	4460	4460	4460	4460	0
267	20250113	141800	61114995	4460	4460	4460	4460	0
268	20250113	141700	61114995	4460	4460	4460	4460	0
269	20250113	141600	61114995	4460	4460	4460	4460	0
270	20250113	141500	61114995	4460	4460	4460	4460	0
271	20250113	141400	61114995	4460	4460	4460	4460	0
272	20250113	141300	61114995	4460	4460	4460	4460	0
273	20250113	141200	61114995	4460	4460	4460	4460	0
274	20250113	141100	61114995	4460	4460	4460	4460	0
275	20250113	141000	61114995	4460	4460	4460	4460	0
276	20250113	140900	61114995	4460	4460	4460	4460	0
277	20250113	140800	61114995	4460	4460	4460	4460	0
278	20250113	140700	61114995	4460	4460	4460	4460	0
279	20250113	140600	61114995	4460	4460	4460	4460	0
280	20250113	140500	61114995	4460	4460	4460	4460	0
281	20250113	140400	61114995	4460	4460	4460	4460	0
282	20250113	140300	61114995	4460	4460	4460	4460	0
283	20250113	140200	61114995	4460	4460	4460	4460	0
284	20250113	140100	61114995	4460	4460	4460	4460	0
285	20250113	140000	61114995	4460	4460	4460	4460	4
286	20250113	135900	61097155	4460	4460	4465	4460	249
287	20250113	135800	59986565	4460	4460	4460	4460	0
288	20250113	135700	59986565	4460	4460	4460	4460	0
289	20250113	135600	59986565	4460	4460	4460	4460	0
290	20250113	135500	59986565	4460	4460	4460	4460	0
291	20250113	135400	59986565	4460	4460	4460	4460	0
292	20250113	135300	59986565	4460	4460	4460	4460	0
293	20250113	135200	59986565	4460	4460	4460	4460	0
294	20250113	135100	59986565	4460	4460	4460	4460	1
295	20250113	135000	59982105	4465	4465	4465	4465	0
296	20250113	134900	59982105	4465	4465	4465	4465	0
297	20250113	134800	59982105	4465	4465	4465	4465	4
298	20250113	134700	59964245	4465	4465	4465	4465	0
299	20250113	134600	59964245	4465	4465	4465	4465	0
300	20250113	134500	59964245	4465	4465	4465	4465	0
301	20250113	134400	59964245	4465	4465	4465	4465	0
302	20250113	134300	59964245	4465	4465	4465	4465	0
303	20250113	134200	59964245	4465	4465	4465	4465	94
304	20250113	134100	59544535	4465	4465	4465	4465	1
305	20250113	134000	59540070	4460	4460	4460	4460	0
306	20250113	133900	59540070	4460	4465	4465	4460	3
307	20250113	133800	59526680	4460	4460	4460	4460	0
308	20250113	133700	59526680	4460	4460	4460	4460	0
309	20250113	133600	59526680	4460	4460	4460	4460	0
310	20250113	133500	59526680	4460	4460	4460	4460	0
311	20250113	133400	59526680	4460	4460	4460	4460	0
312	20250113	133300	59526680	4460	4460	4460	4460	0
313	20250113	133200	59526680	4460	4460	4460	4460	0
314	20250113	133100	59526680	4460	4460	4460	4460	0
315	20250113	133000	59526680	4460	4460	4460	4460	353
316	20250113	132900	57952300	4460	4460	4460	4460	13
317	20250113	132800	57894320	4460	4460	4460	4460	0
318	20250113	132700	57894320	4460	4460	4460	4460	0
319	20250113	132600	57894320	4460	4460	4460	4460	0
320	20250113	132500	57894320	4460	4460	4460	4460	0
321	20250113	132400	57894320	4460	4460	4460	4460	0
322	20250113	132300	57894320	4460	4460	4460	4460	0
323	20250113	132200	57894320	4460	4460	4460	4460	0
324	20250113	132100	57894320	4460	4460	4460	4460	0
325	20250113	132000	57894320	4460	4465	4465	4460	240
326	20250113	131900	56823050	4465	4465	4465	4465	200
327	20250113	131800	55930050	4470	4470	4470	4470	1
328	20250113	131700	55925580	4470	4470	4470	4470	0
329	20250113	131600	55925580	4470	4470	4470	4470	0
330	20250113	131500	55925580	4470	4470	4470	4470	2
331	20250113	131400	55916640	4470	4470	4470	4470	0
332	20250113	131300	55916640	4470	4470	4470	4470	0
333	20250113	131200	55916640	4470	4470	4470	4470	0
334	20250113	131100	55916640	4470	4470	4470	4470	0
335	20250113	131000	55916640	4470	4470	4470	4470	0
336	20250113	130900	55916640	4470	4470	4470	4470	0
337	20250113	130800	55916640	4470	4470	4470	4470	0
338	20250113	130700	55916640	4470	4470	4470	4470	0
339	20250113	130600	55916640	4470	4470	4470	4470	0
340	20250113	130500	55916640	4470	4470	4470	4470	0
341	20250113	130400	55916640	4470	4470	4470	4470	0
342	20250113	130300	55916640	4470	4470	4470	4470	0
343	20250113	130200	55916640	4470	4470	4470	4470	0
344	20250113	130100	55916640	4470	4470	4470	4470	0
345	20250113	130000	55916640	4470	4465	4470	4465	4
346	20250113	125900	55898775	4465	4465	4465	4465	0
347	20250113	125800	55898775	4465	4465	4465	4465	0
348	20250113	125700	55898775	4465	4465	4465	4465	0
349	20250113	125600	55898775	4465	4465	4465	4465	0
350	20250113	125500	55898775	4465	4465	4465	4465	17
351	20250113	125400	55822870	4465	4465	4465	4465	0
352	20250113	125300	55822870	4465	4465	4465	4465	3
353	20250113	125200	55809475	4465	4465	4465	4465	0
354	20250113	125100	55809475	4465	4465	4465	4465	0
355	20250113	125000	55809475	4465	4465	4465	4465	0
356	20250113	124900	55809475	4465	4465	4465	4465	0
357	20250113	124800	55809475	4465	4465	4465	4465	0
358	20250113	124700	55809475	4465	4465	4465	4465	0
359	20250113	124600	55809475	4465	4465	4465	4465	0
360	20250113	124500	55809475	4465	4465	4465	4465	0
361	20250113	124400	55809475	4465	4465	4465	4465	0
362	20250113	124300	55809475	4465	4465	4465	4465	0
363	20250113	124200	55809475	4465	4465	4465	4465	6
364	20250113	124100	55782685	4465	4470	4470	4465	1359
365	20250113	124000	49709455	4470	4470	4470	4470	0
366	20250113	123900	49709455	4470	4470	4470	4470	0
367	20250113	123800	49709455	4470	4470	4470	4470	0
368	20250113	123700	49709455	4470	4470	4470	4470	0
369	20250113	123600	49709455	4470	4470	4470	4470	0
370	20250113	123500	49709455	4470	4470	4470	4470	0
371	20250113	123400	49709455	4470	4470	4470	4470	0
372	20250113	123300	49709455	4470	4470	4470	4470	0
373	20250113	123200	49709455	4470	4470	4470	4470	0
374	20250113	123100	49709455	4470	4470	4470	4470	0
375	20250113	123000	49709455	4470	4470	4470	4470	0
376	20250113	122900	49709455	4470	4470	4470	4470	0
377	20250113	122800	49709455	4470	4470	4470	4470	0
378	20250113	122700	49709455	4470	4470	4470	4470	0
379	20250113	122600	49709455	4470	4470	4470	4470	0
380	20250113	122500	49709455	4470	4470	4470	4470	20
381	20250113	122400	49620055	4470	4470	4470	4470	40
382	20250113	122300	49441255	4480	4480	4480	4480	0
383	20250113	122200	49441255	4480	4480	4480	4480	5
384	20250113	122100	49418855	4480	4480	4480	4480	72
385	20250113	122000	49096295	4480	4480	4480	4480	72
386	20250113	121900	48773735	4480	4480	4480	4480	0
387	20250113	121800	48773735	4480	4480	4480	4480	302
388	20250113	121700	47420775	4470	4470	4470	4470	0
389	20250113	121600	47420775	4470	4480	4480	4470	31
390	20250113	121500	47282005	4470	4470	4470	4470	0
391	20250113	121400	47282005	4470	4470	4470	4470	0
392	20250113	121300	47282005	4470	4470	4470	4470	0
393	20250113	121200	47282005	4470	4470	4470	4470	0
394	20250113	121100	47282005	4470	4470	4470	4470	0
395	20250113	121000	47282005	4470	4470	4470	4470	0
396	20250113	120900	47282005	4470	4470	4470	4470	0
397	20250113	120800	47282005	4470	4470	4470	4470	0
398	20250113	120700	47282005	4470	4470	4470	4470	0
399	20250113	120600	47282005	4470	4470	4470	4470	0
400	20250113	120500	47282005	4470	4470	4470	4470	0
401	20250113	120400	47282005	4470	4470	4470	4470	9
402	20250113	120300	47241775	4465	4465	4465	4465	0
403	20250113	120200	47241775	4465	4465	4465	4465	0
404	20250113	120100	47241775	4465	4465	4465	4465	0
405	20250113	120000	47241775	4465	4465	4465	4465	0
406	20250113	115900	47241775	4465	4465	4465	4465	0
407	20250113	115800	47241775	4465	4465	4465	4465	1
408	20250113	115700	47237310	4470	4470	4470	4470	0
409	20250113	115600	47237310	4470	4470	4470	4470	0
410	20250113	115500	47237310	4470	4470	4470	4470	0
411	20250113	115400	47237310	4470	4470	4470	4470	0
412	20250113	115300	47237310	4470	4470	4470	4470	0
413	20250113	115200	47237310	4470	4470	4470	4470	0
414	20250113	115100	47237310	4470	4470	4470	4470	5
415	20250113	115000	47214960	4470	4470	4470	4470	0
416	20250113	114900	47214960	4470	4470	4470	4470	0
417	20250113	114800	47214960	4470	4470	4470	4470	0
418	20250113	114700	47214960	4470	4470	4470	4470	0
419	20250113	114600	47214960	4470	4470	4470	4470	1
420	20250113	114500	47210490	4465	4465	4465	4465	0
421	20250113	114400	47210490	4465	4465	4465	4465	0
422	20250113	114300	47210490	4465	4465	4465	4465	0
423	20250113	114200	47210490	4465	4465	4465	4465	0
424	20250113	114100	47210490	4465	4465	4465	4465	26
425	20250113	114000	47094400	4480	4480	4480	4480	0
426	20250113	113900	47094400	4480	4480	4480	4480	0
427	20250113	113800	47094400	4480	4480	4480	4480	0
428	20250113	113700	47094400	4480	4480	4480	4480	0
429	20250113	113600	47094400	4480	4480	4480	4480	37
430	20250113	113500	46928640	4480	4480	4480	4480	0
431	20250113	113400	46928640	4480	4480	4480	4480	0
432	20250113	113300	46928640	4480	4480	4480	4480	0
433	20250113	113200	46928640	4480	4480	4480	4480	0
434	20250113	113100	46928640	4480	4475	4480	4475	3
435	20250113	113000	46915210	4480	4480	4480	4480	0
436	20250113	112900	46915210	4480	4480	4480	4480	0
437	20250113	112800	46915210	4480	4480	4480	4480	0
438	20250113	112700	46915210	4480	4480	4480	4480	0
439	20250113	112600	46915210	4480	4480	4480	4480	0
440	20250113	112500	46915210	4480	4480	4480	4480	0
441	20250113	112400	46915210	4480	4480	4480	4480	0
442	20250113	112300	46915210	4480	4480	4480	4480	0
443	20250113	112200	46915210	4480	4480	4480	4480	0
444	20250113	112100	46915210	4480	4480	4480	4480	3
445	20250113	112000	46901770	4465	4465	4465	4465	0
446	20250113	111900	46901770	4465	4465	4465	4465	0
447	20250113	111800	46901770	4465	4465	4465	4465	0
448	20250113	111700	46901770	4465	4465	4465	4465	0
449	20250113	111600	46901770	4465	4465	4465	4465	0
450	20250113	111500	46901770	4465	4465	4465	4465	1
451	20250113	111400	46897305	4465	4470	4470	4465	6
452	20250113	111300	46870505	4465	4465	4465	4465	0
453	20250113	111200	46870505	4465	4465	4465	4465	0
454	20250113	111100	46870505	4465	4465	4465	4465	2
455	20250113	111000	46861575	4465	4465	4465	4465	0
456	20250113	110900	46861575	4465	4465	4465	4465	0
457	20250113	110800	46861575	4465	4465	4465	4465	0
458	20250113	110700	46861575	4465	4465	4465	4465	198
459	20250113	110600	45977505	4485	4485	4485	4485	0
460	20250113	110500	45977505	4485	4485	4485	4485	0
461	20250113	110400	45977505	4485	4485	4485	4485	0
462	20250113	110300	45977505	4485	4485	4485	4485	0
463	20250113	110200	45977505	4485	4485	4485	4485	0
464	20250113	110100	45977505	4485	4485	4485	4485	0
465	20250113	110000	45977505	4485	4485	4485	4485	0
466	20250113	105900	45977505	4485	4485	4485	4485	0
467	20250113	105800	45977505	4485	4485	4485	4485	0
468	20250113	105700	45977505	4485	4485	4485	4485	0
469	20250113	105600	45977505	4485	4485	4485	4485	137
470	20250113	105500	45363060	4485	4485	4485	4485	0
471	20250113	105400	45363060	4485	4485	4485	4485	0
472	20250113	105300	45363060	4485	4480	4485	4480	15
473	20250113	105200	45295830	4465	4465	4465	4465	0
474	20250113	105100	45295830	4465	4470	4470	4465	1000
475	20250113	105000	40830810	4485	4485	4485	4485	0
476	20250113	104900	40830810	4485	4485	4485	4485	0
477	20250113	104800	40830810	4485	4485	4485	4485	0
478	20250113	104700	40830810	4485	4485	4485	4485	0
479	20250113	104600	40830810	4485	4475	4485	4475	2
480	20250113	104500	40821850	4465	4465	4465	4465	0
481	20250113	104400	40821850	4465	4465	4465	4465	0
482	20250113	104300	40821850	4465	4465	4465	4465	0
483	20250113	104200	40821850	4465	4465	4465	4465	0
484	20250113	104100	40821850	4465	4465	4465	4465	0
485	20250113	104000	40821850	4465	4465	4465	4465	0
486	20250113	103900	40821850	4465	4465	4465	4465	1330
487	20250113	103800	34883400	4465	4465	4465	4465	207
488	20250113	103700	33959145	4470	4470	4470	4470	107
489	20250113	103600	33480855	4475	4475	4475	4475	0
490	20250113	103500	33480855	4475	4480	4480	4475	46
491	20250113	103400	33274935	4480	4480	4480	4480	0
492	20250113	103300	33274935	4480	4480	4480	4480	6
493	20250113	103200	33248055	4480	4480	4480	4480	141
494	20250113	103100	32616375	4485	4485	4485	4485	0
495	20250113	103000	32616375	4485	4485	4485	4485	0
496	20250113	102900	32616375	4485	4485	4485	4485	0
497	20250113	102800	32616375	4485	4490	4490	4485	97
498	20250113	102700	32181175	4500	4500	4500	4500	0
499	20250113	102600	32181175	4500	4505	4505	4500	813
500	20250113	102500	28522425	4500	4500	4500	4500	0
501	20250113	102400	28522425	4500	4500	4500	4500	0
502	20250113	102300	28522425	4500	4500	4500	4500	20
503	20250113	102200	28432425	4500	4500	4500	4500	0
504	20250113	102100	28432425	4500	4500	4500	4500	425
505	20250113	102000	26519925	4500	4500	4500	4500	1187
506	20250113	101900	21178425	4500	4500	4500	4500	387
507	20250113	101800	19436925	4500	4505	4505	4500	280
508	20250113	101700	18176900	4505	4505	4505	4505	0
509	20250113	101600	18176900	4505	4505	4505	4505	0
510	20250113	101500	18176900	4505	4505	4505	4505	0
511	20250113	101400	18176900	4505	4505	4505	4505	0
512	20250113	101300	18176900	4505	4505	4505	4505	45
513	20250113	101200	17974175	4510	4510	4510	4510	5
514	20250113	101100	17951625	4510	4510	4510	4510	0
515	20250113	101000	17951625	4510	4510	4510	4510	1
516	20250113	100900	17947115	4515	4515	4515	4515	5
517	20250113	100800	17924540	4520	4520	4520	4520	0
518	20250113	100700	17924540	4520	4520	4520	4520	0
519	20250113	100600	17924540	4520	4520	4520	4520	0
520	20250113	100500	17924540	4520	4520	4520	4520	2
521	20250113	100400	17915500	4520	4520	4520	4520	1
522	20250113	100300	17910980	4520	4520	4520	4520	0
523	20250113	100200	17910980	4520	4520	4520	4520	0
524	20250113	100100	17910980	4520	4520	4520	4520	0
525	20250113	100000	17910980	4520	4520	4520	4520	0
526	20250113	095900	17910980	4520	4520	4520	4520	0
527	20250113	095800	17910980	4520	4520	4520	4520	0
528	20250113	095700	17910980	4520	4515	4520	4515	122
529	20250113	095600	17360140	4520	4520	4520	4520	0
530	20250113	095500	17360140	4520	4520	4520	4520	0
531	20250113	095400	17360140	4520	4520	4520	4520	0
532	20250113	095300	17360140	4520	4520	4520	4520	68
533	20250113	095200	17052780	4520	4520	4520	4520	7
534	20250113	095100	17021140	4490	4490	4490	4490	0
535	20250113	095000	17021140	4490	4490	4490	4490	0
536	20250113	094900	17021140	4490	4490	4490	4490	0
537	20250113	094800	17021140	4490	4520	4520	4490	77
538	20250113	094700	16674920	4520	4520	4520	4520	6
539	20250113	094600	16647800	4520	4520	4520	4520	12
540	20250113	094500	16593560	4520	4520	4520	4520	4
541	20250113	094400	16575480	4520	4520	4520	4520	3
542	20250113	094300	16561920	4520	4520	4520	4520	3
543	20250113	094200	16548360	4520	4520	4520	4520	1
544	20250113	094100	16543840	4500	4500	4500	4500	0
545	20250113	094000	16543840	4500	4500	4500	4500	0
546	20250113	093900	16543840	4500	4505	4505	4500	96
547	20250113	093800	16111795	4525	4525	4525	4525	1
548	20250113	093700	16107270	4525	4525	4525	4525	4
549	20250113	093600	16089170	4525	4520	4525	4520	20
550	20250113	093500	15998680	4525	4525	4525	4525	6
551	20250113	093400	15971530	4525	4525	4525	4525	6
552	20250113	093300	15944380	4525	4525	4525	4525	1
553	20250113	093200	15939855	4525	4525	4525	4525	0
554	20250113	093100	15939855	4525	4525	4525	4525	0
555	20250113	093000	15939855	4525	4525	4525	4520	15
556	20250113	092900	15871985	4525	4525	4525	4525	22
557	20250113	092800	15772435	4525	4525	4525	4525	6
558	20250113	092700	15745285	4525	4525	4525	4525	7
559	20250113	092600	15713610	4525	4525	4525	4525	7
560	20250113	092500	15681935	4525	4525	4525	4525	220
561	20250113	092400	14686435	4525	4525	4525	4525	0
562	20250113	092300	14686435	4525	4525	4525	4525	0
563	20250113	092200	14686435	4525	4525	4525	4525	0
564	20250113	092100	14686435	4525	4525	4525	4525	0
565	20250113	092000	14686435	4525	4540	4540	4525	1058
566	20250113	091900	9894710	4535	4535	4535	4535	0
567	20250113	091800	9894710	4535	4530	4535	4530	57
568	20250113	091700	9636465	4530	4530	4530	4530	1
569	20250113	091600	9631935	4525	4525	4525	4525	0
570	20250113	091500	9631935	4525	4525	4525	4525	0
571	20250113	091400	9631935	4525	4525	4525	4525	0
572	20250113	091300	9631935	4525	4525	4525	4525	0
573	20250113	091200	9631935	4525	4520	4525	4520	79
574	20250113	091100	9274820	4520	4520	4520	4520	928
575	20250113	091000	5080260	4520	4505	4520	4505	197
576	20250113	090900	4190970	4510	4510	4510	4510	107
577	20250113	090800	3708400	4510	4510	4510	4510	1
578	20250113	090700	3703890	4510	4510	4510	4510	0
579	20250113	090600	3703890	4510	4510	4510	4510	7
580	20250113	090500	3672320	4490	4490	4490	4490	0
581	20250113	090400	3672320	4490	4490	4490	4490	0
582	20250113	090300	3672320	4490	4490	4490	4490	0
583	20250113	090200	3672320	4490	4490	4490	4490	0
584	20250113	090100	3672320	4490	4495	4495	4490	147
585	20250113	090000	3011990	4495	4545	4545	4495	666