KissMeData/004710/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	184300	249955890	4095	4095	4095	4095	707
3	20250117	184200	249955890	4095	4095	4095	4095	0
4	20250117	184100	249955890	4095	4095	4095	4095	0
5	20250117	184000	249955890	4095	4095	4095	4095	0
6	20250117	183900	249955890	4095	4095	4095	4095	0
7	20250117	183800	249955890	4095	4095	4095	4095	0
8	20250117	183700	249955890	4095	4095	4095	4095	0
9	20250117	183600	249955890	4095	4095	4095	4095	0
10	20250117	183500	249955890	4095	4095	4095	4095	0
11	20250117	183400	249955890	4095	4095	4095	4095	0
12	20250117	183300	249955890	4095	4095	4095	4095	0
13	20250117	183200	249955890	4095	4095	4095	4095	0
14	20250117	183100	249955890	4095	4095	4095	4095	0
15	20250117	183000	249955890	4095	4095	4095	4095	0
16	20250117	182900	249955890	4095	4095	4095	4095	0
17	20250117	182800	249955890	4095	4095	4095	4095	0
18	20250117	182700	249955890	4095	4095	4095	4095	0
19	20250117	182600	249955890	4095	4095	4095	4095	0
20	20250117	182500	249955890	4095	4095	4095	4095	0
21	20250117	182400	249955890	4095	4095	4095	4095	0
22	20250117	182300	249955890	4095	4095	4095	4095	0
23	20250117	182200	249955890	4095	4095	4095	4095	0
24	20250117	182100	249955890	4095	4095	4095	4095	0
25	20250117	182000	249955890	4095	4095	4095	4095	0
26	20250117	181900	249955890	4095	4095	4095	4095	0
27	20250117	181800	249955890	4095	4095	4095	4095	0
28	20250117	181700	249955890	4095	4095	4095	4095	0
29	20250117	181600	249955890	4095	4095	4095	4095	0
30	20250117	181500	249955890	4095	4095	4095	4095	0
31	20250117	181400	249955890	4095	4095	4095	4095	0
32	20250117	181300	249955890	4095	4095	4095	4095	707
33	20250117	181200	249955890	4095	4095	4095	4095	0
34	20250117	181100	249955890	4095	4095	4095	4095	0
35	20250117	181000	249955890	4095	4095	4095	4095	0
36	20250117	180900	249955890	4095	4095	4095	4095	0
37	20250117	180800	249955890	4095	4095	4095	4095	0
38	20250117	180700	249955890	4095	4095	4095	4095	0
39	20250117	180600	249955890	4095	4095	4095	4095	0
40	20250117	180500	249955890	4095	4095	4095	4095	0
41	20250117	180400	249955890	4095	4095	4095	4095	0
42	20250117	180300	249955890	4095	4095	4095	4095	0
43	20250117	180200	249955890	4095	4095	4095	4095	0
44	20250117	180100	249955890	4095	4095	4095	4095	0
45	20250117	180000	249955890	4095	4095	4095	4095	0
46	20250117	175900	249955890	4095	4095	4095	4095	0
47	20250117	175800	249955890	4095	4095	4095	4095	0
48	20250117	175700	249955890	4095	4095	4095	4095	0
49	20250117	175600	249955890	4095	4095	4095	4095	0
50	20250117	175500	249955890	4095	4095	4095	4095	0
51	20250117	175400	249955890	4095	4095	4095	4095	0
52	20250117	175300	249955890	4095	4095	4095	4095	0
53	20250117	175200	249955890	4095	4095	4095	4095	0
54	20250117	175100	249955890	4095	4095	4095	4095	0
55	20250117	175000	249955890	4095	4095	4095	4095	0
56	20250117	174900	249955890	4095	4095	4095	4095	0
57	20250117	174800	249955890	4095	4095	4095	4095	0
58	20250117	174700	249955890	4095	4095	4095	4095	0
59	20250117	174600	249955890	4095	4095	4095	4095	0
60	20250117	174500	249955890	4095	4095	4095	4095	0
61	20250117	174400	249955890	4095	4095	4095	4095	0
62	20250117	174300	249955890	4095	4095	4095	4095	707
63	20250117	174200	249955890	4095	4095	4095	4095	0
64	20250117	174100	249955890	4095	4095	4095	4095	0
65	20250117	174000	249955890	4095	4095	4095	4095	0
66	20250117	173900	249955890	4095	4095	4095	4095	0
67	20250117	173800	249955890	4095	4095	4095	4095	0
68	20250117	173700	249955890	4095	4095	4095	4095	0
69	20250117	173600	249955890	4095	4095	4095	4095	0
70	20250117	173500	249955890	4095	4095	4095	4095	0
71	20250117	173400	249955890	4095	4095	4095	4095	0
72	20250117	173300	249955890	4095	4095	4095	4095	0
73	20250117	173200	249955890	4095	4095	4095	4095	0
74	20250117	173100	249955890	4095	4095	4095	4095	0
75	20250117	173000	249955890	4095	4095	4095	4095	0
76	20250117	172900	249955890	4095	4095	4095	4095	0
77	20250117	172800	249955890	4095	4095	4095	4095	0
78	20250117	172700	249955890	4095	4095	4095	4095	0
79	20250117	172600	249955890	4095	4095	4095	4095	0
80	20250117	172500	249955890	4095	4095	4095	4095	0
81	20250117	172400	249955890	4095	4095	4095	4095	0
82	20250117	172300	249955890	4095	4095	4095	4095	0
83	20250117	172200	249955890	4095	4095	4095	4095	0
84	20250117	172100	249955890	4095	4095	4095	4095	0
85	20250117	172000	249955890	4095	4095	4095	4095	0
86	20250117	171900	249955890	4095	4095	4095	4095	0
87	20250117	171800	249955890	4095	4095	4095	4095	0
88	20250117	171700	249955890	4095	4095	4095	4095	0
89	20250117	171600	249955890	4095	4095	4095	4095	0
90	20250117	171500	249955890	4095	4095	4095	4095	0
91	20250117	171400	249955890	4095	4095	4095	4095	0
92	20250117	171300	249955890	4095	4095	4095	4095	707
93	20250117	171200	249955890	4095	4095	4095	4095	0
94	20250117	171100	249955890	4095	4095	4095	4095	0
95	20250117	171000	249955890	4095	4095	4095	4095	0
96	20250117	170900	249955890	4095	4095	4095	4095	0
97	20250117	170800	249955890	4095	4095	4095	4095	0
98	20250117	170700	249955890	4095	4095	4095	4095	0
99	20250117	170600	249955890	4095	4095	4095	4095	0
100	20250117	170500	249955890	4095	4095	4095	4095	0
101	20250117	170400	249955890	4095	4095	4095	4095	0
102	20250117	170300	249955890	4095	4095	4095	4095	0
103	20250117	170200	249955890	4095	4095	4095	4095	0
104	20250117	170100	249955890	4095	4095	4095	4095	0
105	20250117	170000	249955890	4095	4095	4095	4095	0
106	20250117	165900	249955890	4095	4095	4095	4095	0
107	20250117	165800	249955890	4095	4095	4095	4095	0
108	20250117	165700	249955890	4095	4095	4095	4095	0
109	20250117	165600	249955890	4095	4095	4095	4095	0
110	20250117	165500	249955890	4095	4095	4095	4095	0
111	20250117	165400	249955890	4095	4095	4095	4095	0
112	20250117	165300	249955890	4095	4095	4095	4095	0
113	20250117	165200	249955890	4095	4095	4095	4095	0
114	20250117	165100	249955890	4095	4095	4095	4095	0
115	20250117	165000	249955890	4095	4095	4095	4095	0
116	20250117	164900	249955890	4095	4095	4095	4095	0
117	20250117	164800	249955890	4095	4095	4095	4095	0
118	20250117	164700	249955890	4095	4095	4095	4095	0
119	20250117	164600	249955890	4095	4095	4095	4095	0
120	20250117	164500	249955890	4095	4095	4095	4095	0
121	20250117	164400	249955890	4095	4095	4095	4095	0
122	20250117	164300	249955890	4095	4095	4095	4095	707
123	20250117	164200	249955890	4095	4095	4095	4095	0
124	20250117	164100	249955890	4095	4095	4095	4095	0
125	20250117	164000	249955890	4095	4095	4095	4095	0
126	20250117	163900	249955890	4095	4095	4095	4095	0
127	20250117	163800	249955890	4095	4095	4095	4095	0
128	20250117	163700	249955890	4095	4095	4095	4095	0
129	20250117	163600	249955890	4095	4095	4095	4095	0
130	20250117	163500	249955890	4095	4095	4095	4095	0
131	20250117	163400	249955890	4095	4095	4095	4095	0
132	20250117	163300	249955890	4095	4095	4095	4095	0
133	20250117	163200	249955890	4095	4095	4095	4095	0
134	20250117	163100	249955890	4095	4095	4095	4095	0
135	20250117	163000	249955890	4095	4095	4095	4095	0
136	20250117	162900	249955890	4095	4095	4095	4095	0
137	20250117	162800	249955890	4095	4095	4095	4095	0
138	20250117	162700	249955890	4095	4095	4095	4095	0
139	20250117	162600	249955890	4095	4095	4095	4095	0
140	20250117	162500	249955890	4095	4095	4095	4095	0
141	20250117	162400	249955890	4095	4095	4095	4095	0
142	20250117	162300	249955890	4095	4095	4095	4095	0
143	20250117	162200	249955890	4095	4095	4095	4095	0
144	20250117	162100	249955890	4095	4095	4095	4095	0
145	20250117	162000	249955890	4095	4095	4095	4095	0
146	20250117	161900	249955890	4095	4095	4095	4095	0
147	20250117	161800	249955890	4095	4095	4095	4095	0
148	20250117	161700	249955890	4095	4095	4095	4095	0
149	20250117	161600	249955890	4095	4095	4095	4095	0
150	20250117	161500	249955890	4095	4095	4095	4095	0
151	20250117	161400	249955890	4095	4095	4095	4095	0
152	20250117	161300	249955890	4095	4095	4095	4095	707
153	20250117	161200	249955890	4095	4095	4095	4095	0
154	20250117	161100	249955890	4095	4095	4095	4095	0
155	20250117	161000	249955890	4095	4095	4095	4095	0
156	20250117	160900	249955890	4095	4095	4095	4095	0
157	20250117	160800	249955890	4095	4095	4095	4095	0
158	20250117	160700	249955890	4095	4095	4095	4095	0
159	20250117	160600	249955890	4095	4095	4095	4095	0
160	20250117	160500	249955890	4095	4095	4095	4095	0
161	20250117	160400	249955890	4095	4095	4095	4095	0
162	20250117	160300	249955890	4095	4095	4095	4095	0
163	20250117	160200	249955890	4095	4095	4095	4095	0
164	20250117	160100	249955890	4095	4095	4095	4095	0
165	20250117	160000	249955890	4095	4095	4095	4095	0
166	20250117	155900	249955890	4095	4095	4095	4095	0
167	20250117	155800	249955890	4095	4095	4095	4095	0
168	20250117	155700	249955890	4095	4095	4095	4095	0
169	20250117	155600	249955890	4095	4095	4095	4095	0
170	20250117	155500	249955890	4095	4095	4095	4095	0
171	20250117	155400	249955890	4095	4095	4095	4095	0
172	20250117	155300	249955890	4095	4095	4095	4095	0
173	20250117	155200	249955890	4095	4095	4095	4095	0
174	20250117	155100	249955890	4095	4095	4095	4095	0
175	20250117	155000	249955890	4095	4095	4095	4095	0
176	20250117	154900	249955890	4095	4095	4095	4095	0
177	20250117	154800	249955890	4095	4095	4095	4095	0
178	20250117	154700	249955890	4095	4095	4095	4095	0
179	20250117	154600	249955890	4095	4095	4095	4095	0
180	20250117	154500	249955890	4095	4095	4095	4095	0
181	20250117	154400	249955890	4095	4095	4095	4095	0
182	20250117	154300	249955890	4095	4095	4095	4095	707
183	20250117	154200	249955890	4095	4095	4095	4095	0
184	20250117	154100	249955890	4095	4095	4095	4095	0
185	20250117	154000	249955890	4095	4095	4095	4095	0
186	20250117	153900	249955890	4095	4095	4095	4095	0
187	20250117	153800	249955890	4095	4095	4095	4095	0
188	20250117	153700	249955890	4095	4095	4095	4095	0
189	20250117	153600	249955890	4095	4095	4095	4095	0
190	20250117	153500	249955890	4095	4095	4095	4095	0
191	20250117	153400	249955890	4095	4095	4095	4095	0
192	20250117	153300	249955890	4095	4095	4095	4095	0
193	20250117	153200	249955890	4095	4095	4095	4095	0
194	20250117	153100	249955890	4095	4095	4095	4095	0
195	20250117	153000	249955890	4095	4095	4095	4095	707
196	20250117	152900	247060725	4090	4090	4090	4090	0
197	20250117	152800	247060725	4090	4090	4090	4090	0
198	20250117	152700	247060725	4090	4090	4090	4090	0
199	20250117	152600	247060725	4090	4090	4090	4090	0
200	20250117	152500	247060725	4090	4090	4090	4090	0
201	20250117	152400	247060725	4090	4090	4090	4090	0
202	20250117	152300	247060725	4090	4090	4090	4090	0
203	20250117	152200	247060725	4090	4090	4090	4090	0
204	20250117	152100	247060725	4090	4090	4090	4090	0
205	20250117	152000	247060725	4090	4090	4090	4090	0
206	20250117	151900	247060725	4090	4090	4090	4070	52
207	20250117	151800	246848185	4090	4090	4090	4090	12
208	20250117	151700	246799105	4090	4090	4090	4090	1
209	20250117	151600	246795015	4075	4090	4090	4075	142
210	20250117	151500	246215810	4090	4090	4090	4090	0
211	20250117	151400	246215810	4090	4090	4090	4090	0
212	20250117	151300	246215810	4090	4075	4090	4075	144
213	20250117	151200	245628895	4090	4090	4090	4090	0
214	20250117	151100	245628895	4090	4090	4090	4090	0
215	20250117	151000	245628895	4090	4090	4090	4090	20
216	20250117	150900	245547095	4090	4070	4090	4070	101
217	20250117	150800	245136005	4070	4070	4070	4070	197
218	20250117	150700	244334215	4075	4075	4075	4075	0
219	20250117	150600	244334215	4075	4075	4075	4075	521
220	20250117	150500	242211140	4070	4070	4070	4070	0
221	20250117	150400	242211140	4070	4080	4080	4070	1000
222	20250117	150300	238139960	4090	4090	4090	4090	100
223	20250117	150200	237730960	4090	4090	4090	4090	0
224	20250117	150100	237730960	4090	4090	4090	4090	0
225	20250117	150000	237730960	4090	4090	4090	4090	0
226	20250117	145900	237730960	4090	4090	4090	4090	0
227	20250117	145800	237730960	4090	4090	4090	4090	0
228	20250117	145700	237730960	4090	4090	4090	4090	0
229	20250117	145600	237730960	4090	4090	4090	4090	122
230	20250117	145500	237231980	4090	4090	4090	4090	0
231	20250117	145400	237231980	4090	4090	4090	4090	0
232	20250117	145300	237231980	4090	4090	4090	4090	0
233	20250117	145200	237231980	4090	4090	4090	4090	0
234	20250117	145100	237231980	4090	4090	4090	4090	0
235	20250117	145000	237231980	4090	4090	4090	4090	0
236	20250117	144900	237231980	4090	4090	4090	4090	18
237	20250117	144800	237158360	4090	4090	4090	4090	0
238	20250117	144700	237158360	4090	4090	4090	4090	0
239	20250117	144600	237158360	4090	4090	4090	4090	1
240	20250117	144500	237154270	4090	4090	4090	4090	1
241	20250117	144400	237150180	4085	4085	4085	4085	0
242	20250117	144300	237150180	4085	4085	4085	4085	0
243	20250117	144200	237150180	4085	4085	4085	4085	0
244	20250117	144100	237150180	4085	4085	4085	4085	0
245	20250117	144000	237150180	4085	4085	4085	4085	0
246	20250117	143900	237150180	4085	4085	4085	4085	45
247	20250117	143800	236966355	4085	4085	4085	4085	0
248	20250117	143700	236966355	4085	4085	4085	4085	0
249	20250117	143600	236966355	4085	4085	4085	4085	0
250	20250117	143500	236966355	4085	4085	4085	4085	0
251	20250117	143400	236966355	4085	4085	4085	4085	100
252	20250117	143300	236557855	4085	4085	4085	4085	100
253	20250117	143200	236149355	4070	4070	4070	4070	0
254	20250117	143100	236149355	4070	4085	4085	4070	252
255	20250117	143000	235121195	4070	4070	4070	4070	0
256	20250117	142900	235121195	4070	4070	4070	4070	0
257	20250117	142800	235121195	4070	4070	4070	4070	114
258	20250117	142700	234657215	4085	4085	4085	4085	1
259	20250117	142600	234653130	4070	4070	4070	4070	0
260	20250117	142500	234653130	4070	4070	4070	4070	0
261	20250117	142400	234653130	4070	4070	4070	4070	0
262	20250117	142300	234653130	4070	4070	4070	4070	0
263	20250117	142200	234653130	4070	4070	4070	4070	373
264	20250117	142100	233135020	4075	4075	4075	4075	0
265	20250117	142000	233135020	4075	4075	4075	4075	0
266	20250117	141900	233135020	4075	4075	4075	4075	31
267	20250117	141800	233008695	4085	4085	4085	4085	0
268	20250117	141700	233008695	4085	4085	4085	4085	0
269	20250117	141600	233008695	4085	4085	4085	4085	0
270	20250117	141500	233008695	4085	4085	4085	4085	0
271	20250117	141400	233008695	4085	4085	4085	4085	0
272	20250117	141300	233008695	4085	4085	4085	4085	0
273	20250117	141200	233008695	4085	4085	4085	4085	0
274	20250117	141100	233008695	4085	4085	4085	4085	0
275	20250117	141000	233008695	4085	4085	4085	4085	0
276	20250117	140900	233008695	4085	4085	4085	4085	0
277	20250117	140800	233008695	4085	4085	4085	4085	0
278	20250117	140700	233008695	4085	4085	4085	4085	0
279	20250117	140600	233008695	4085	4085	4085	4085	0
280	20250117	140500	233008695	4085	4085	4085	4085	0
281	20250117	140400	233008695	4085	4085	4085	4085	1
282	20250117	140300	233004610	4085	4085	4085	4075	502
283	20250117	140200	230958940	4075	4075	4075	4075	144
284	20250117	140100	230372140	4085	4085	4085	4085	0
285	20250117	140000	230372140	4085	4085	4085	4085	1
286	20250117	135900	230368055	4085	4085	4085	4085	0
287	20250117	135800	230368055	4085	4085	4085	4085	0
288	20250117	135700	230368055	4085	4085	4085	4085	0
289	20250117	135600	230368055	4085	4085	4085	4085	0
290	20250117	135500	230368055	4085	4075	4085	4075	4
291	20250117	135400	230351745	4075	4075	4075	4075	154
292	20250117	135300	229724195	4080	4080	4080	4080	0
293	20250117	135200	229724195	4080	4080	4080	4080	0
294	20250117	135100	229724195	4080	4080	4080	4080	0
295	20250117	135000	229724195	4080	4080	4080	4080	500
296	20250117	134900	227684195	4080	4080	4080	4080	10
297	20250117	134800	227643395	4075	4080	4080	4075	223
298	20250117	134700	226734195	4090	4090	4090	4090	0
299	20250117	134600	226734195	4090	4090	4090	4090	0
300	20250117	134500	226734195	4090	4090	4090	4090	0
301	20250117	134400	226734195	4090	4090	4090	4090	0
302	20250117	134300	226734195	4090	4090	4090	4090	0
303	20250117	134200	226734195	4090	4090	4090	4090	1
304	20250117	134100	226730105	4090	4090	4090	4090	1
305	20250117	134000	226726015	4090	4085	4090	4085	2000
306	20250117	133900	218549065	4085	4085	4085	4085	90
307	20250117	133800	218181415	4075	4075	4075	4075	0
308	20250117	133700	218181415	4075	4080	4080	4075	1222
309	20250117	133600	213196415	4085	4085	4085	4085	1422
310	20250117	133500	207387545	4085	4080	4085	4080	208
311	20250117	133400	206538900	4080	4075	4080	4075	2438
312	20250117	133300	196594360	4075	4075	4075	4075	0
313	20250117	133200	196594360	4075	4075	4075	4075	0
314	20250117	133100	196594360	4075	4065	4075	4065	825
315	20250117	133000	193237205	4065	4065	4065	4065	0
316	20250117	132900	193237205	4065	4065	4065	4065	0
317	20250117	132800	193237205	4065	4065	4065	4065	0
318	20250117	132700	193237205	4065	4065	4065	4065	0
319	20250117	132600	193237205	4065	4065	4065	4065	0
320	20250117	132500	193237205	4065	4065	4065	4065	0
321	20250117	132400	193237205	4065	4065	4065	4065	0
322	20250117	132300	193237205	4065	4065	4065	4065	0
323	20250117	132200	193237205	4065	4065	4065	4065	0
324	20250117	132100	193237205	4065	4065	4065	4065	0
325	20250117	132000	193237205	4065	4065	4065	4065	0
326	20250117	131900	193237205	4065	4065	4065	4065	0
327	20250117	131800	193237205	4065	4065	4065	4065	0
328	20250117	131700	193237205	4065	4065	4065	4065	0
329	20250117	131600	193237205	4065	4065	4065	4065	0
330	20250117	131500	193237205	4065	4065	4065	4065	0
331	20250117	131400	193237205	4065	4065	4065	4065	0
332	20250117	131300	193237205	4065	4065	4065	4065	3
333	20250117	131200	193225010	4065	4065	4065	4065	0
334	20250117	131100	193225010	4065	4065	4065	4065	0
335	20250117	131000	193225010	4065	4065	4065	4065	0
336	20250117	130900	193225010	4065	4065	4065	4065	0
337	20250117	130800	193225010	4065	4065	4065	4065	0
338	20250117	130700	193225010	4065	4060	4065	4060	30
339	20250117	130600	193103205	4060	4060	4060	4060	0
340	20250117	130500	193103205	4060	4060	4060	4060	11
341	20250117	130400	193058545	4065	4065	4065	4065	0
342	20250117	130300	193058545	4065	4065	4065	4065	76
343	20250117	130200	192749605	4065	4065	4065	4065	1
344	20250117	130100	192745540	4060	4060	4060	4060	169
345	20250117	130000	192059400	4060	4070	4070	4060	12
346	20250117	125900	192010665	4070	4065	4070	4065	100
347	20250117	125800	191603820	4070	4070	4070	4070	0
348	20250117	125700	191603820	4070	4070	4070	4070	0
349	20250117	125600	191603820	4070	4065	4070	4065	50
350	20250117	125500	191400565	4065	4060	4065	4060	60
351	20250117	125400	191156960	4060	4060	4060	4060	0
352	20250117	125300	191156960	4060	4050	4060	4050	686
353	20250117	125200	188377010	4045	4045	4045	4045	104
354	20250117	125100	187956330	4050	4050	4050	4050	0
355	20250117	125000	187956330	4050	4050	4050	4050	1
356	20250117	124900	187952280	4050	4050	4050	4050	0
357	20250117	124800	187952280	4050	4050	4050	4050	216
358	20250117	124700	187077480	4055	4055	4055	4055	0
359	20250117	124600	187077480	4055	4055	4055	4055	0
360	20250117	124500	187077480	4055	4055	4055	4055	0
361	20250117	124400	187077480	4055	4055	4055	4055	0
362	20250117	124300	187077480	4055	4055	4055	4055	0
363	20250117	124200	187077480	4055	4055	4055	4055	0
364	20250117	124100	187077480	4055	4055	4055	4055	0
365	20250117	124000	187077480	4055	4055	4055	4055	0
366	20250117	123900	187077480	4055	4055	4055	4055	0
367	20250117	123800	187077480	4055	4055	4055	4055	0
368	20250117	123700	187077480	4055	4055	4055	4055	0
369	20250117	123600	187077480	4055	4055	4055	4055	15
370	20250117	123500	187016655	4050	4050	4050	4050	17
371	20250117	123400	186947805	4050	4050	4050	4050	0
372	20250117	123300	186947805	4050	4050	4050	4050	0
373	20250117	123200	186947805	4050	4050	4050	4050	0
374	20250117	123100	186947805	4050	4050	4050	4050	0
375	20250117	123000	186947805	4050	4050	4050	4050	0
376	20250117	122900	186947805	4050	4050	4050	4050	3
377	20250117	122800	186935655	4055	4055	4055	4055	1
378	20250117	122700	186931600	4055	4055	4055	4055	1
379	20250117	122600	186927545	4055	4055	4055	4055	0
380	20250117	122500	186927545	4055	4055	4055	4055	0
381	20250117	122400	186927545	4055	4055	4055	4055	166
382	20250117	122300	186254415	4060	4060	4060	4060	0
383	20250117	122200	186254415	4060	4060	4060	4060	0
384	20250117	122100	186254415	4060	4060	4060	4060	101
385	20250117	122000	185844355	4060	4060	4060	4060	100
386	20250117	121900	185438355	4060	4060	4060	4060	0
387	20250117	121800	185438355	4060	4060	4060	4060	0
388	20250117	121700	185438355	4060	4060	4060	4060	0
389	20250117	121600	185438355	4060	4060	4060	4060	100
390	20250117	121500	185032355	4060	4060	4060	4060	0
391	20250117	121400	185032355	4060	4060	4060	4060	0
392	20250117	121300	185032355	4060	4060	4060	4060	1
393	20250117	121200	185028295	4040	4040	4040	4040	0
394	20250117	121100	185028295	4040	4040	4040	4040	0
395	20250117	121000	185028295	4040	4040	4040	4040	0
396	20250117	120900	185028295	4040	4040	4040	4040	0
397	20250117	120800	185028295	4040	4055	4055	4040	1000
398	20250117	120700	180984660	4060	4060	4060	4060	0
399	20250117	120600	180984660	4060	4060	4060	4060	1
400	20250117	120500	180980600	4060	4060	4060	4060	0
401	20250117	120400	180980600	4060	4060	4060	4060	0
402	20250117	120300	180980600	4060	4060	4060	4060	48
403	20250117	120200	180785720	4060	4060	4060	4060	169
404	20250117	120100	180099580	4060	4060	4060	4060	1636
405	20250117	120000	173457420	4060	4060	4060	4060	21
406	20250117	115900	173372160	4065	4060	4065	4060	103
407	20250117	115800	172953965	4065	4065	4065	4065	0
408	20250117	115700	172953965	4065	4065	4065	4065	2
409	20250117	115600	172945835	4065	4065	4065	4065	0
410	20250117	115500	172945835	4065	4065	4065	4065	0
411	20250117	115400	172945835	4065	4065	4065	4065	3
412	20250117	115300	172933640	4065	4065	4065	4065	0
413	20250117	115200	172933640	4065	4065	4065	4065	2
414	20250117	115100	172925510	4060	4060	4060	4060	10
415	20250117	115000	172884910	4065	4065	4065	4065	3
416	20250117	114900	172872715	4060	4060	4060	4060	105
417	20250117	114800	172446415	4065	4065	4065	4065	0
418	20250117	114700	172446415	4065	4065	4065	4065	2
419	20250117	114600	172438285	4065	4065	4065	4065	50
420	20250117	114500	172235035	4065	4065	4065	4065	3
421	20250117	114400	172222840	4065	4065	4065	4065	0
422	20250117	114300	172222840	4065	4065	4065	4065	0
423	20250117	114200	172222840	4065	4065	4065	4060	4
424	20250117	114100	172206585	4065	4065	4065	4065	0
425	20250117	114000	172206585	4065	4065	4065	4065	3
426	20250117	113900	172194390	4070	4070	4070	4070	0
427	20250117	113800	172194390	4070	4070	4070	4070	0
428	20250117	113700	172194390	4070	4070	4070	4070	2
429	20250117	113600	172186250	4080	4080	4080	4080	0
430	20250117	113500	172186250	4080	4080	4080	4080	3
431	20250117	113400	172174010	4075	4075	4075	4075	114
432	20250117	113300	171709460	4080	4075	4080	4075	192
433	20250117	113200	170926840	4075	4075	4075	4075	302
434	20250117	113100	169696190	4065	4065	4065	4065	135
435	20250117	113000	169147415	4065	4050	4065	4050	7
436	20250117	112900	169119005	4050	4055	4055	4050	564
437	20250117	112800	166834495	4055	4065	4065	4055	502
438	20250117	112700	164798340	4065	4065	4065	4065	1
439	20250117	112600	164794275	4065	4065	4065	4065	13
440	20250117	112500	164741430	4075	4075	4075	4075	3
441	20250117	112400	164729205	4075	4075	4075	4075	0
442	20250117	112300	164729205	4075	4075	4075	4075	2
443	20250117	112200	164721055	4075	4075	4075	4075	0
444	20250117	112100	164721055	4075	4075	4075	4075	0
445	20250117	112000	164721055	4075	4075	4075	4075	3
446	20250117	111900	164708830	4075	4075	4075	4075	0
447	20250117	111800	164708830	4075	4075	4075	4075	21
448	20250117	111700	164623255	4075	4075	4075	4075	8
449	20250117	111600	164590655	4080	4080	4080	4080	0
450	20250117	111500	164590655	4080	4075	4080	4075	315
451	20250117	111400	163307015	4075	4070	4075	4070	741
452	20250117	111300	160289910	4070	4055	4070	4050	2634
453	20250117	111200	149588415	4050	4040	4070	4030	11818
454	20250117	111100	101623490	4030	4035	4050	4030	5997
455	20250117	111000	77395905	4035	4035	4035	4035	3
456	20250117	110900	77383800	4025	4025	4025	4025	0
457	20250117	110800	77383800	4025	4035	4035	4025	129
458	20250117	110700	76864545	4030	4030	4030	4030	386
459	20250117	110600	75308965	4030	4030	4030	4030	11
460	20250117	110500	75264635	4030	4030	4030	4030	6
461	20250117	110400	75240455	4030	4030	4030	4030	1
462	20250117	110300	75236425	4030	4030	4030	4030	248
463	20250117	110200	74236985	4025	4025	4025	4025	30
464	20250117	110100	74116235	4025	4025	4025	4025	422
465	20250117	110000	72417685	4005	4005	4005	4005	0
466	20250117	105900	72417685	4005	4015	4015	4005	2256
467	20250117	105800	63362010	4015	4015	4015	4015	2
468	20250117	105700	63353980	4010	4010	4010	4010	0
469	20250117	105600	63353980	4010	4010	4010	4010	437
470	20250117	105500	61601610	4010	4015	4015	4010	55
471	20250117	105400	61381035	4015	4015	4015	4015	10
472	20250117	105300	61340885	4015	4015	4015	4015	10
473	20250117	105200	61300735	4015	4015	4015	4015	8
474	20250117	105100	61268615	4015	4015	4015	4015	14
475	20250117	105000	61212405	4015	4015	4015	4015	8
476	20250117	104900	61180285	4015	4015	4015	4015	4
477	20250117	104800	61164225	4015	4015	4015	4015	2
478	20250117	104700	61156195	4005	4015	4015	4005	157
479	20250117	104600	60527370	4015	4010	4015	4005	144
480	20250117	104500	59950425	4015	4015	4015	4015	9
481	20250117	104400	59914290	4015	4015	4015	4015	7
482	20250117	104300	59886185	4010	4015	4015	4010	21
483	20250117	104200	59801940	4015	4015	4015	4015	9
484	20250117	104100	59765805	4015	4015	4015	4015	7
485	20250117	104000	59737700	4010	4015	4015	4010	720
486	20250117	103900	56850495	4015	4025	4025	4015	104
487	20250117	103800	56432910	4015	4025	4025	4015	7
488	20250117	103700	56404785	4025	4025	4025	4025	25
489	20250117	103600	56304160	4025	4025	4025	4025	3
490	20250117	103500	56292085	4010	4015	4015	4010	2954
491	20250117	103400	44445585	4015	4015	4030	4015	253
492	20250117	103300	43429730	4015	4015	4015	4015	280
493	20250117	103200	42305530	4015	4030	4030	4015	1219
494	20250117	103100	37411055	4030	4030	4030	4030	19
495	20250117	103000	37334485	4030	4030	4030	4030	6
496	20250117	102900	37310305	4030	4030	4030	4030	62
497	20250117	102800	37060445	4030	4030	4030	4030	3
498	20250117	102700	37048355	4030	4030	4030	4030	1
499	20250117	102600	37044325	4030	4030	4030	4030	3
500	20250117	102500	37032235	4030	4030	4030	4030	0
501	20250117	102400	37032235	4030	4030	4030	4030	2
502	20250117	102300	37024175	4015	4015	4015	4015	0
503	20250117	102200	37024175	4015	4030	4030	4015	1636
504	20250117	102100	30449575	4030	4030	4030	4030	45
505	20250117	102000	30268225	4030	4030	4030	4030	3
506	20250117	101900	30256135	4035	4035	4035	4035	2
507	20250117	101800	30248065	4035	4035	4035	4035	0
508	20250117	101700	30248065	4035	4035	4035	4035	3
509	20250117	101600	30235960	4035	4035	4035	4035	0
510	20250117	101500	30235960	4035	4035	4035	4035	49
511	20250117	101400	30038245	4035	4035	4035	4035	2
512	20250117	101300	30030175	4030	4030	4030	4030	3
513	20250117	101200	30018085	4035	4035	4035	4035	3
514	20250117	101100	30005980	4035	4035	4035	4035	0
515	20250117	101000	30005980	4035	4035	4035	4035	0
516	20250117	100900	30005980	4035	4035	4035	4035	2
517	20250117	100800	29997910	4035	4035	4035	4035	5
518	20250117	100700	29977735	4035	4035	4035	4035	10
519	20250117	100600	29937385	4035	4035	4035	4035	2
520	20250117	100500	29929315	4035	4035	4035	4035	0
521	20250117	100400	29929315	4035	4035	4035	4035	2
522	20250117	100300	29921245	4035	4035	4035	4035	10
523	20250117	100200	29880895	4035	4035	4035	4035	3
524	20250117	100100	29868790	4035	4035	4035	4035	0
525	20250117	100000	29868790	4035	4035	4035	4035	2
526	20250117	095900	29860720	4030	4030	4030	4030	0
527	20250117	095800	29860720	4030	4030	4030	4030	0
528	20250117	095700	29860720	4030	4030	4030	4030	0
529	20250117	095600	29860720	4030	4030	4030	4030	30
530	20250117	095500	29739820	4035	4035	4035	4035	3
531	20250117	095400	29727715	4035	4035	4035	4035	8
532	20250117	095300	29695435	4035	4035	4035	4035	14
533	20250117	095200	29638945	4035	4035	4035	4035	2
534	20250117	095100	29630875	4035	4035	4035	4035	0
535	20250117	095000	29630875	4035	4035	4035	4035	0
536	20250117	094900	29630875	4035	4035	4035	4035	248
537	20250117	094800	28630195	4035	4035	4035	4035	0
538	20250117	094700	28630195	4035	4035	4035	4035	0
539	20250117	094600	28630195	4035	4035	4035	4035	0
540	20250117	094500	28630195	4035	4035	4035	4035	0
541	20250117	094400	28630195	4035	4035	4035	4035	3
542	20250117	094300	28618090	4030	4030	4030	4030	0
543	20250117	094200	28618090	4030	4030	4030	4030	0
544	20250117	094100	28618090	4030	4030	4030	4030	0
545	20250117	094000	28618090	4030	4030	4030	4030	0
546	20250117	093900	28618090	4030	4030	4030	4030	15
547	20250117	093800	28557640	4035	4035	4035	4035	6
548	20250117	093700	28533430	4035	4035	4035	4035	37
549	20250117	093600	28384135	4035	4035	4035	4035	4
550	20250117	093500	28367995	4035	4035	4035	4035	1
551	20250117	093400	28363960	4040	4040	4040	4040	1
552	20250117	093300	28359920	4040	4040	4040	4040	0
553	20250117	093200	28359920	4040	4040	4040	4040	5
554	20250117	093100	28339720	4010	4010	4010	4010	0
555	20250117	093000	28339720	4010	4010	4010	4010	90
556	20250117	092900	27978820	4010	4035	4035	4010	2449
557	20250117	092800	18138285	4020	4035	4035	4020	255
558	20250117	092700	17112650	4035	4035	4035	4035	11
559	20250117	092600	17068265	4035	4035	4035	4035	42
560	20250117	092500	16898795	4035	4035	4035	4035	12
561	20250117	092400	16850375	4035	4035	4035	4035	17
562	20250117	092300	16781780	4030	4030	4030	4030	0
563	20250117	092200	16781780	4030	4030	4030	4030	0
564	20250117	092100	16781780	4030	4035	4035	4030	54
565	20250117	092000	16564110	4035	4035	4035	4035	8
566	20250117	091900	16531830	4030	4030	4030	4030	0
567	20250117	091800	16531830	4030	4030	4030	4030	0
568	20250117	091700	16531830	4030	4035	4035	4030	59
569	20250117	091600	16293800	4035	4035	4035	4035	10
570	20250117	091500	16253450	4035	4040	4040	4035	9
571	20250117	091400	16217105	4040	4040	4040	4040	17
572	20250117	091300	16148425	4030	4030	4030	4030	56
573	20250117	091200	15922745	4030	4030	4030	4030	0
574	20250117	091100	15922745	4030	4030	4030	4030	11
575	20250117	091000	15878415	4030	4035	4035	4030	30
576	20250117	090900	15757435	4035	4035	4035	4035	0
577	20250117	090800	15757435	4035	4035	4035	4035	5
578	20250117	090700	15737260	4035	4035	4035	4035	0
579	20250117	090600	15737260	4035	4040	4040	4035	72
580	20250117	090500	15446710	4040	4045	4045	4040	103
581	20250117	090400	15030585	4050	4050	4050	4050	432
582	20250117	090300	13280985	4050	4055	4055	4050	11
583	20250117	090200	13236415	4055	4055	4055	4055	2
584	20250117	090100	13228305	4055	4050	4055	4050	208
585	20250117	090000	12385240	4055	4080	4080	4010	3064