KissMeData/014100/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190000	93282210	2870	2870	2870	2870	390
3	20250114	185900	93282210	2870	2870	2870	2870	0
4	20250114	185800	93282210	2870	2870	2870	2870	0
5	20250114	185700	93282210	2870	2870	2870	2870	0
6	20250114	185600	93282210	2870	2870	2870	2870	0
7	20250114	185500	93282210	2870	2870	2870	2870	0
8	20250114	185400	93282210	2870	2870	2870	2870	0
9	20250114	185300	93282210	2870	2870	2870	2870	0
10	20250114	185200	93282210	2870	2870	2870	2870	0
11	20250114	185100	93282210	2870	2870	2870	2870	0
12	20250114	185000	93282210	2870	2870	2870	2870	0
13	20250114	184900	93282210	2870	2870	2870	2870	0
14	20250114	184800	93282210	2870	2870	2870	2870	0
15	20250114	184700	93282210	2870	2870	2870	2870	0
16	20250114	184600	93282210	2870	2870	2870	2870	0
17	20250114	184500	93282210	2870	2870	2870	2870	0
18	20250114	184400	93282210	2870	2870	2870	2870	0
19	20250114	184300	93282210	2870	2870	2870	2870	0
20	20250114	184200	93282210	2870	2870	2870	2870	0
21	20250114	184100	93282210	2870	2870	2870	2870	0
22	20250114	184000	93282210	2870	2870	2870	2870	0
23	20250114	183900	93282210	2870	2870	2870	2870	0
24	20250114	183800	93282210	2870	2870	2870	2870	0
25	20250114	183700	93282210	2870	2870	2870	2870	0
26	20250114	183600	93282210	2870	2870	2870	2870	0
27	20250114	183500	93282210	2870	2870	2870	2870	0
28	20250114	183400	93282210	2870	2870	2870	2870	0
29	20250114	183300	93282210	2870	2870	2870	2870	0
30	20250114	183200	93282210	2870	2870	2870	2870	0
31	20250114	183100	93282210	2870	2870	2870	2870	0
32	20250114	183000	93282210	2870	2870	2870	2870	390
33	20250114	182900	93282210	2870	2870	2870	2870	0
34	20250114	182800	93282210	2870	2870	2870	2870	0
35	20250114	182700	93282210	2870	2870	2870	2870	0
36	20250114	182600	93282210	2870	2870	2870	2870	0
37	20250114	182500	93282210	2870	2870	2870	2870	0
38	20250114	182400	93282210	2870	2870	2870	2870	0
39	20250114	182300	93282210	2870	2870	2870	2870	0
40	20250114	182200	93282210	2870	2870	2870	2870	0
41	20250114	182100	93282210	2870	2870	2870	2870	0
42	20250114	182000	93282210	2870	2870	2870	2870	0
43	20250114	181900	93282210	2870	2870	2870	2870	0
44	20250114	181800	93282210	2870	2870	2870	2870	0
45	20250114	181700	93282210	2870	2870	2870	2870	0
46	20250114	181600	93282210	2870	2870	2870	2870	0
47	20250114	181500	93282210	2870	2870	2870	2870	0
48	20250114	181400	93282210	2870	2870	2870	2870	0
49	20250114	181300	93282210	2870	2870	2870	2870	0
50	20250114	181200	93282210	2870	2870	2870	2870	0
51	20250114	181100	93282210	2870	2870	2870	2870	0
52	20250114	181000	93282210	2870	2870	2870	2870	0
53	20250114	180900	93282210	2870	2870	2870	2870	0
54	20250114	180800	93282210	2870	2870	2870	2870	0
55	20250114	180700	93282210	2870	2870	2870	2870	0
56	20250114	180600	93282210	2870	2870	2870	2870	0
57	20250114	180500	93282210	2870	2870	2870	2870	0
58	20250114	180400	93282210	2870	2870	2870	2870	0
59	20250114	180300	93282210	2870	2870	2870	2870	0
60	20250114	180200	93282210	2870	2870	2870	2870	0
61	20250114	180100	93282210	2870	2870	2870	2870	0
62	20250114	180000	93282210	2870	2870	2870	2870	390
63	20250114	175900	93282210	2870	2870	2870	2870	0
64	20250114	175800	93282210	2870	2870	2870	2870	0
65	20250114	175700	93282210	2870	2870	2870	2870	0
66	20250114	175600	93282210	2870	2870	2870	2870	0
67	20250114	175500	93282210	2870	2870	2870	2870	0
68	20250114	175400	93282210	2870	2870	2870	2870	0
69	20250114	175300	93282210	2870	2870	2870	2870	0
70	20250114	175200	93282210	2870	2870	2870	2870	0
71	20250114	175100	93282210	2870	2870	2870	2870	0
72	20250114	175000	93282210	2870	2870	2870	2870	0
73	20250114	174900	93282210	2870	2870	2870	2870	0
74	20250114	174800	93282210	2870	2870	2870	2870	0
75	20250114	174700	93282210	2870	2870	2870	2870	0
76	20250114	174600	93282210	2870	2870	2870	2870	0
77	20250114	174500	93282210	2870	2870	2870	2870	0
78	20250114	174400	93282210	2870	2870	2870	2870	0
79	20250114	174300	93282210	2870	2870	2870	2870	0
80	20250114	174200	93282210	2870	2870	2870	2870	0
81	20250114	174100	93282210	2870	2870	2870	2870	0
82	20250114	174000	93282210	2870	2870	2870	2870	0
83	20250114	173900	93282210	2870	2870	2870	2870	0
84	20250114	173800	93282210	2870	2870	2870	2870	0
85	20250114	173700	93282210	2870	2870	2870	2870	0
86	20250114	173600	93282210	2870	2870	2870	2870	0
87	20250114	173500	93282210	2870	2870	2870	2870	0
88	20250114	173400	93282210	2870	2870	2870	2870	0
89	20250114	173300	93282210	2870	2870	2870	2870	0
90	20250114	173200	93282210	2870	2870	2870	2870	0
91	20250114	173100	93282210	2870	2870	2870	2870	0
92	20250114	173000	93282210	2870	2870	2870	2870	390
93	20250114	172900	93282210	2870	2870	2870	2870	0
94	20250114	172800	93282210	2870	2870	2870	2870	0
95	20250114	172700	93282210	2870	2870	2870	2870	0
96	20250114	172600	93282210	2870	2870	2870	2870	0
97	20250114	172500	93282210	2870	2870	2870	2870	0
98	20250114	172400	93282210	2870	2870	2870	2870	0
99	20250114	172300	93282210	2870	2870	2870	2870	0
100	20250114	172200	93282210	2870	2870	2870	2870	0
101	20250114	172100	93282210	2870	2870	2870	2870	0
102	20250114	172000	93282210	2870	2870	2870	2870	0
103	20250114	171900	93282210	2870	2870	2870	2870	0
104	20250114	171800	93282210	2870	2870	2870	2870	0
105	20250114	171700	93282210	2870	2870	2870	2870	0
106	20250114	171600	93282210	2870	2870	2870	2870	0
107	20250114	171500	93282210	2870	2870	2870	2870	0
108	20250114	171400	93282210	2870	2870	2870	2870	0
109	20250114	171300	93282210	2870	2870	2870	2870	0
110	20250114	171200	93282210	2870	2870	2870	2870	0
111	20250114	171100	93282210	2870	2870	2870	2870	0
112	20250114	171000	93282210	2870	2870	2870	2870	0
113	20250114	170900	93282210	2870	2870	2870	2870	0
114	20250114	170800	93282210	2870	2870	2870	2870	0
115	20250114	170700	93282210	2870	2870	2870	2870	0
116	20250114	170600	93282210	2870	2870	2870	2870	0
117	20250114	170500	93282210	2870	2870	2870	2870	0
118	20250114	170400	93282210	2870	2870	2870	2870	0
119	20250114	170300	93282210	2870	2870	2870	2870	0
120	20250114	170200	93282210	2870	2870	2870	2870	0
121	20250114	170100	93282210	2870	2870	2870	2870	0
122	20250114	170000	93282210	2870	2870	2870	2870	390
123	20250114	165900	93282210	2870	2870	2870	2870	0
124	20250114	165800	93282210	2870	2870	2870	2870	0
125	20250114	165700	93282210	2870	2870	2870	2870	0
126	20250114	165600	93282210	2870	2870	2870	2870	0
127	20250114	165500	93282210	2870	2870	2870	2870	0
128	20250114	165400	93282210	2870	2870	2870	2870	0
129	20250114	165300	93282210	2870	2870	2870	2870	0
130	20250114	165200	93282210	2870	2870	2870	2870	0
131	20250114	165100	93282210	2870	2870	2870	2870	0
132	20250114	165000	93282210	2870	2870	2870	2870	0
133	20250114	164900	93282210	2870	2870	2870	2870	0
134	20250114	164800	93282210	2870	2870	2870	2870	0
135	20250114	164700	93282210	2870	2870	2870	2870	0
136	20250114	164600	93282210	2870	2870	2870	2870	0
137	20250114	164500	93282210	2870	2870	2870	2870	0
138	20250114	164400	93282210	2870	2870	2870	2870	0
139	20250114	164300	93282210	2870	2870	2870	2870	0
140	20250114	164200	93282210	2870	2870	2870	2870	0
141	20250114	164100	93282210	2870	2870	2870	2870	0
142	20250114	164000	93282210	2870	2870	2870	2870	0
143	20250114	163900	93282210	2870	2870	2870	2870	0
144	20250114	163800	93282210	2870	2870	2870	2870	0
145	20250114	163700	93282210	2870	2870	2870	2870	0
146	20250114	163600	93282210	2870	2870	2870	2870	0
147	20250114	163500	93282210	2870	2870	2870	2870	0
148	20250114	163400	93282210	2870	2870	2870	2870	0
149	20250114	163300	93282210	2870	2870	2870	2870	0
150	20250114	163200	93282210	2870	2870	2870	2870	0
151	20250114	163100	93282210	2870	2870	2870	2870	0
152	20250114	163000	93282210	2870	2870	2870	2870	390
153	20250114	162900	93282210	2870	2870	2870	2870	0
154	20250114	162800	93282210	2870	2870	2870	2870	0
155	20250114	162700	93282210	2870	2870	2870	2870	0
156	20250114	162600	93282210	2870	2870	2870	2870	0
157	20250114	162500	93282210	2870	2870	2870	2870	0
158	20250114	162400	93282210	2870	2870	2870	2870	0
159	20250114	162300	93282210	2870	2870	2870	2870	0
160	20250114	162200	93282210	2870	2870	2870	2870	0
161	20250114	162100	93282210	2870	2870	2870	2870	0
162	20250114	162000	93282210	2870	2870	2870	2870	0
163	20250114	161900	93282210	2870	2870	2870	2870	0
164	20250114	161800	93282210	2870	2870	2870	2870	0
165	20250114	161700	93282210	2870	2870	2870	2870	0
166	20250114	161600	93282210	2870	2870	2870	2870	0
167	20250114	161500	93282210	2870	2870	2870	2870	0
168	20250114	161400	93282210	2870	2870	2870	2870	0
169	20250114	161300	93282210	2870	2870	2870	2870	0
170	20250114	161200	93282210	2870	2870	2870	2870	0
171	20250114	161100	93282210	2870	2870	2870	2870	0
172	20250114	161000	93282210	2870	2870	2870	2870	0
173	20250114	160900	93282210	2870	2870	2870	2870	0
174	20250114	160800	93282210	2870	2870	2870	2870	0
175	20250114	160700	93282210	2870	2870	2870	2870	0
176	20250114	160600	93282210	2870	2870	2870	2870	0
177	20250114	160500	93282210	2870	2870	2870	2870	0
178	20250114	160400	93282210	2870	2870	2870	2870	0
179	20250114	160300	93282210	2870	2870	2870	2870	0
180	20250114	160200	93282210	2870	2870	2870	2870	0
181	20250114	160100	93282210	2870	2870	2870	2870	0
182	20250114	160000	93282210	2870	2870	2870	2870	390
183	20250114	155900	93282210	2870	2870	2870	2870	0
184	20250114	155800	93282210	2870	2870	2870	2870	0
185	20250114	155700	93282210	2870	2870	2870	2870	0
186	20250114	155600	93282210	2870	2870	2870	2870	0
187	20250114	155500	93282210	2870	2870	2870	2870	0
188	20250114	155400	93282210	2870	2870	2870	2870	0
189	20250114	155300	93282210	2870	2870	2870	2870	0
190	20250114	155200	93282210	2870	2870	2870	2870	0
191	20250114	155100	93282210	2870	2870	2870	2870	0
192	20250114	155000	93282210	2870	2870	2870	2870	0
193	20250114	154900	93282210	2870	2870	2870	2870	0
194	20250114	154800	93282210	2870	2870	2870	2870	0
195	20250114	154700	93282210	2870	2870	2870	2870	0
196	20250114	154600	93282210	2870	2870	2870	2870	0
197	20250114	154500	93282210	2870	2870	2870	2870	0
198	20250114	154400	93282210	2870	2870	2870	2870	0
199	20250114	154300	93282210	2870	2870	2870	2870	0
200	20250114	154200	93282210	2870	2870	2870	2870	0
201	20250114	154100	93282210	2870	2870	2870	2870	0
202	20250114	154000	93282210	2870	2870	2870	2870	0
203	20250114	153900	93282210	2870	2870	2870	2870	0
204	20250114	153800	93282210	2870	2870	2870	2870	0
205	20250114	153700	93282210	2870	2870	2870	2870	0
206	20250114	153600	93282210	2870	2870	2870	2870	0
207	20250114	153500	93282210	2870	2870	2870	2870	0
208	20250114	153400	93282210	2870	2870	2870	2870	0
209	20250114	153300	93282210	2870	2870	2870	2870	0
210	20250114	153200	93282210	2870	2870	2870	2870	0
211	20250114	153100	93282210	2870	2870	2870	2870	0
212	20250114	153000	93282210	2870	2870	2870	2870	780
213	20250114	152900	92162910	2865	2865	2865	2865	0
214	20250114	152800	92162910	2865	2865	2865	2865	0
215	20250114	152700	92162910	2865	2865	2865	2865	0
216	20250114	152600	92162910	2865	2865	2865	2865	0
217	20250114	152500	92162910	2865	2865	2865	2865	0
218	20250114	152400	92162910	2865	2865	2865	2865	0
219	20250114	152300	92162910	2865	2865	2865	2865	0
220	20250114	152200	92162910	2865	2865	2865	2865	0
221	20250114	152100	92162910	2865	2865	2865	2865	0
222	20250114	152000	92162910	2865	2865	2865	2865	0
223	20250114	151900	92162910	2865	2855	2865	2840	74
224	20250114	151800	91951545	2870	2870	2870	2870	0
225	20250114	151700	91951545	2870	2855	2870	2855	101
226	20250114	151600	91663175	2860	2860	2860	2860	50
227	20250114	151500	91520175	2870	2870	2870	2870	0
228	20250114	151400	91520175	2870	2860	2870	2855	17016
229	20250114	151300	42939155	2855	2855	2855	2855	8
230	20250114	151200	42916315	2855	2855	2860	2855	87
231	20250114	151100	42667615	2860	2860	2860	2860	0
232	20250114	151000	42667615	2860	2860	2860	2860	0
233	20250114	150900	42667615	2860	2860	2860	2860	0
234	20250114	150800	42667615	2860	2860	2860	2860	0
235	20250114	150700	42667615	2860	2860	2860	2860	0
236	20250114	150600	42667615	2860	2860	2860	2860	0
237	20250114	150500	42667615	2860	2860	2860	2860	0
238	20250114	150400	42667615	2860	2860	2860	2860	1
239	20250114	150300	42664755	2825	2825	2825	2825	0
240	20250114	150200	42664755	2825	2840	2840	2825	200
241	20250114	150100	42099495	2855	2855	2855	2855	0
242	20250114	150000	42099495	2855	2855	2855	2855	0
243	20250114	145900	42099495	2855	2840	2855	2830	171
244	20250114	145800	41612455	2855	2855	2855	2855	0
245	20250114	145700	41612455	2855	2855	2855	2855	0
246	20250114	145600	41612455	2855	2855	2855	2855	0
247	20250114	145500	41612455	2855	2855	2855	2855	0
248	20250114	145400	41612455	2855	2855	2855	2855	0
249	20250114	145300	41612455	2855	2855	2855	2855	0
250	20250114	145200	41612455	2855	2855	2855	2855	1
251	20250114	145100	41609600	2855	2855	2855	2855	0
252	20250114	145000	41609600	2855	2855	2855	2855	0
253	20250114	144900	41609600	2855	2855	2855	2855	1
254	20250114	144800	41606745	2840	2840	2840	2840	0
255	20250114	144700	41606745	2840	2840	2840	2840	2
256	20250114	144600	41601065	2855	2855	2855	2855	0
257	20250114	144500	41601065	2855	2855	2855	2855	0
258	20250114	144400	41601065	2855	2855	2855	2855	0
259	20250114	144300	41601065	2855	2855	2855	2855	0
260	20250114	144200	41601065	2855	2855	2855	2855	0
261	20250114	144100	41601065	2855	2855	2855	2855	0
262	20250114	144000	41601065	2855	2855	2855	2855	0
263	20250114	143900	41601065	2855	2855	2855	2855	0
264	20250114	143800	41601065	2855	2855	2855	2855	0
265	20250114	143700	41601065	2855	2855	2855	2855	0
266	20250114	143600	41601065	2855	2855	2855	2855	0
267	20250114	143500	41601065	2855	2855	2855	2855	0
268	20250114	143400	41601065	2855	2855	2855	2855	0
269	20250114	143300	41601065	2855	2855	2855	2855	0
270	20250114	143200	41601065	2855	2855	2855	2855	0
271	20250114	143100	41601065	2855	2855	2855	2855	1
272	20250114	143000	41598210	2845	2845	2845	2845	0
273	20250114	142900	41598210	2845	2845	2845	2845	1
274	20250114	142800	41595365	2855	2855	2855	2855	0
275	20250114	142700	41595365	2855	2855	2855	2855	0
276	20250114	142600	41595365	2855	2845	2855	2845	500
277	20250114	142500	40169880	2845	2845	2845	2845	0
278	20250114	142400	40169880	2845	2845	2845	2845	34
279	20250114	142300	40073150	2850	2850	2850	2850	0
280	20250114	142200	40073150	2850	2850	2850	2850	0
281	20250114	142100	40073150	2850	2850	2850	2850	0
282	20250114	142000	40073150	2850	2850	2850	2850	0
283	20250114	141900	40073150	2850	2850	2850	2850	0
284	20250114	141800	40073150	2850	2850	2850	2850	0
285	20250114	141700	40073150	2850	2850	2850	2850	0
286	20250114	141600	40073150	2850	2850	2850	2850	0
287	20250114	141500	40073150	2850	2820	2850	2815	1001
288	20250114	141400	37255260	2855	2820	2855	2820	360
289	20250114	141300	36238135	2815	2840	2840	2815	500
290	20250114	141200	34826205	2875	2865	2875	2865	51
291	20250114	141100	34680075	2865	2850	2865	2850	607
292	20250114	141000	32944810	2820	2835	2845	2820	145
293	20250114	140900	32533065	2835	2830	2835	2830	101
294	20250114	140800	32247230	2825	2825	2825	2825	50
295	20250114	140700	32105980	2825	2825	2825	2825	0
296	20250114	140600	32105980	2825	2825	2825	2825	0
297	20250114	140500	32105980	2825	2825	2825	2825	0
298	20250114	140400	32105980	2825	2825	2825	2825	0
299	20250114	140300	32105980	2825	2825	2825	2825	0
300	20250114	140200	32105980	2825	2825	2825	2825	0
301	20250114	140100	32105980	2825	2810	2825	2810	228
302	20250114	140000	31464155	2815	2815	2815	2815	0
303	20250114	135900	31464155	2815	2815	2815	2815	0
304	20250114	135800	31464155	2815	2815	2815	2815	0
305	20250114	135700	31464155	2815	2815	2815	2815	0
306	20250114	135600	31464155	2815	2815	2815	2815	0
307	20250114	135500	31464155	2815	2815	2815	2815	0
308	20250114	135400	31464155	2815	2815	2815	2815	0
309	20250114	135300	31464155	2815	2815	2815	2815	0
310	20250114	135200	31464155	2815	2815	2815	2815	0
311	20250114	135100	31464155	2815	2815	2815	2815	0
312	20250114	135000	31464155	2815	2815	2815	2815	0
313	20250114	134900	31464155	2815	2815	2815	2815	0
314	20250114	134800	31464155	2815	2815	2815	2815	0
315	20250114	134700	31464155	2815	2815	2815	2815	0
316	20250114	134600	31464155	2815	2815	2815	2815	0
317	20250114	134500	31464155	2815	2815	2815	2815	1
318	20250114	134400	31461340	2795	2815	2815	2795	1001
319	20250114	134300	28659080	2810	2810	2810	2810	11
320	20250114	134200	28628170	2830	2830	2830	2830	0
321	20250114	134100	28628170	2830	2830	2830	2830	0
322	20250114	134000	28628170	2830	2830	2830	2830	0
323	20250114	133900	28628170	2830	2830	2830	2830	0
324	20250114	133800	28628170	2830	2830	2830	2830	0
325	20250114	133700	28628170	2830	2830	2830	2830	0
326	20250114	133600	28628170	2830	2830	2830	2830	0
327	20250114	133500	28628170	2830	2830	2830	2830	0
328	20250114	133400	28628170	2830	2830	2830	2830	0
329	20250114	133300	28628170	2830	2830	2830	2830	0
330	20250114	133200	28628170	2830	2830	2830	2830	0
331	20250114	133100	28628170	2830	2830	2830	2830	0
332	20250114	133000	28628170	2830	2830	2830	2830	0
333	20250114	132900	28628170	2830	2830	2830	2830	0
334	20250114	132800	28628170	2830	2830	2830	2830	0
335	20250114	132700	28628170	2830	2830	2830	2830	0
336	20250114	132600	28628170	2830	2830	2830	2830	0
337	20250114	132500	28628170	2830	2830	2830	2830	0
338	20250114	132400	28628170	2830	2830	2830	2830	0
339	20250114	132300	28628170	2830	2830	2830	2830	0
340	20250114	132200	28628170	2830	2830	2830	2830	0
341	20250114	132100	28628170	2830	2830	2830	2830	0
342	20250114	132000	28628170	2830	2830	2830	2830	0
343	20250114	131900	28628170	2830	2830	2830	2830	0
344	20250114	131800	28628170	2830	2830	2830	2830	0
345	20250114	131700	28628170	2830	2830	2830	2830	0
346	20250114	131600	28628170	2830	2830	2830	2830	0
347	20250114	131500	28628170	2830	2805	2830	2795	101
348	20250114	131400	28345370	2835	2835	2835	2835	0
349	20250114	131300	28345370	2835	2835	2835	2835	0
350	20250114	131200	28345370	2835	2835	2835	2835	0
351	20250114	131100	28345370	2835	2835	2835	2835	0
352	20250114	131000	28345370	2835	2835	2835	2835	0
353	20250114	130900	28345370	2835	2835	2835	2835	0
354	20250114	130800	28345370	2835	2835	2835	2835	0
355	20250114	130700	28345370	2835	2835	2835	2835	0
356	20250114	130600	28345370	2835	2835	2835	2835	20
357	20250114	130500	28288670	2830	2830	2830	2830	100
358	20250114	130400	28005670	2830	2830	2830	2830	1
359	20250114	130300	28002840	2820	2820	2820	2820	1
360	20250114	130200	28000020	2815	2815	2815	2815	0
361	20250114	130100	28000020	2815	2815	2815	2815	0
362	20250114	130000	28000020	2815	2815	2815	2815	0
363	20250114	125900	28000020	2815	2815	2815	2815	0
364	20250114	125800	28000020	2815	2815	2815	2815	0
365	20250114	125700	28000020	2815	2815	2815	2815	0
366	20250114	125600	28000020	2815	2815	2815	2815	0
367	20250114	125500	28000020	2815	2815	2815	2815	0
368	20250114	125400	28000020	2815	2815	2815	2815	0
369	20250114	125300	28000020	2815	2815	2815	2815	0
370	20250114	125200	28000020	2815	2815	2815	2815	0
371	20250114	125100	28000020	2815	2815	2815	2815	0
372	20250114	125000	28000020	2815	2815	2815	2815	0
373	20250114	124900	28000020	2815	2815	2815	2815	0
374	20250114	124800	28000020	2815	2815	2815	2815	0
375	20250114	124700	28000020	2815	2815	2815	2815	0
376	20250114	124600	28000020	2815	2815	2815	2815	0
377	20250114	124500	28000020	2815	2815	2815	2815	0
378	20250114	124400	28000020	2815	2815	2815	2815	0
379	20250114	124300	28000020	2815	2815	2815	2815	0
380	20250114	124200	28000020	2815	2815	2815	2815	0
381	20250114	124100	28000020	2815	2815	2815	2815	0
382	20250114	124000	28000020	2815	2815	2815	2815	0
383	20250114	123900	28000020	2815	2815	2815	2815	0
384	20250114	123800	28000020	2815	2815	2815	2815	0
385	20250114	123700	28000020	2815	2815	2815	2815	0
386	20250114	123600	28000020	2815	2815	2815	2815	0
387	20250114	123500	28000020	2815	2795	2815	2795	12
388	20250114	123400	27966280	2790	2790	2790	2790	0
389	20250114	123300	27966280	2790	2790	2790	2790	0
390	20250114	123200	27966280	2790	2790	2790	2790	0
391	20250114	123100	27966280	2790	2790	2790	2790	0
392	20250114	123000	27966280	2790	2790	2790	2790	0
393	20250114	122900	27966280	2790	2790	2790	2790	0
394	20250114	122800	27966280	2790	2795	2795	2790	8
395	20250114	122700	27943940	2815	2815	2815	2815	0
396	20250114	122600	27943940	2815	2815	2815	2815	0
397	20250114	122500	27943940	2815	2815	2815	2815	0
398	20250114	122400	27943940	2815	2815	2815	2815	0
399	20250114	122300	27943940	2815	2815	2815	2815	0
400	20250114	122200	27943940	2815	2815	2815	2815	0
401	20250114	122100	27943940	2815	2815	2815	2815	0
402	20250114	122000	27943940	2815	2815	2815	2815	0
403	20250114	121900	27943940	2815	2815	2815	2815	0
404	20250114	121800	27943940	2815	2815	2815	2815	0
405	20250114	121700	27943940	2815	2815	2815	2815	0
406	20250114	121600	27943940	2815	2815	2815	2815	0
407	20250114	121500	27943940	2815	2815	2815	2815	0
408	20250114	121400	27943940	2815	2815	2815	2815	0
409	20250114	121300	27943940	2815	2815	2815	2815	0
410	20250114	121200	27943940	2815	2815	2815	2815	0
411	20250114	121100	27943940	2815	2815	2815	2815	0
412	20250114	121000	27943940	2815	2815	2815	2815	0
413	20250114	120900	27943940	2815	2815	2815	2815	0
414	20250114	120800	27943940	2815	2815	2815	2815	0
415	20250114	120700	27943940	2815	2815	2815	2815	0
416	20250114	120600	27943940	2815	2815	2815	2815	0
417	20250114	120500	27943940	2815	2815	2815	2815	0
418	20250114	120400	27943940	2815	2815	2815	2815	0
419	20250114	120300	27943940	2815	2815	2815	2815	0
420	20250114	120200	27943940	2815	2815	2815	2815	0
421	20250114	120100	27943940	2815	2815	2815	2815	0
422	20250114	120000	27943940	2815	2815	2815	2815	1
423	20250114	115900	27941125	2790	2790	2790	2790	0
424	20250114	115800	27941125	2790	2795	2795	2790	132
425	20250114	115700	27572200	2795	2795	2795	2795	1
426	20250114	115600	27569405	2820	2820	2820	2820	0
427	20250114	115500	27569405	2820	2820	2820	2820	0
428	20250114	115400	27569405	2820	2820	2820	2820	0
429	20250114	115300	27569405	2820	2820	2820	2820	0
430	20250114	115200	27569405	2820	2820	2820	2820	0
431	20250114	115100	27569405	2820	2820	2820	2820	0
432	20250114	115000	27569405	2820	2820	2820	2820	0
433	20250114	114900	27569405	2820	2820	2820	2820	1
434	20250114	114800	27566585	2790	2790	2790	2790	0
435	20250114	114700	27566585	2790	2790	2790	2790	0
436	20250114	114600	27566585	2790	2790	2790	2790	0
437	20250114	114500	27566585	2790	2790	2790	2790	0
438	20250114	114400	27566585	2790	2790	2790	2790	0
439	20250114	114300	27566585	2790	2835	2835	2790	14
440	20250114	114200	27527480	2795	2795	2795	2795	9
441	20250114	114100	27502325	2840	2840	2840	2840	0
442	20250114	114000	27502325	2840	2840	2840	2840	0
443	20250114	113900	27502325	2840	2840	2840	2840	0
444	20250114	113800	27502325	2840	2840	2840	2840	0
445	20250114	113700	27502325	2840	2840	2840	2840	0
446	20250114	113600	27502325	2840	2840	2840	2840	0
447	20250114	113500	27502325	2840	2840	2840	2840	0
448	20250114	113400	27502325	2840	2840	2840	2840	0
449	20250114	113300	27502325	2840	2840	2840	2840	0
450	20250114	113200	27502325	2840	2840	2840	2840	1
451	20250114	113100	27499485	2835	2825	2835	2825	129
452	20250114	113000	27134080	2835	2835	2835	2835	0
453	20250114	112900	27134080	2835	2835	2835	2835	0
454	20250114	112800	27134080	2835	2835	2835	2835	0
455	20250114	112700	27134080	2835	2835	2835	2835	0
456	20250114	112600	27134080	2835	2835	2835	2835	0
457	20250114	112500	27134080	2835	2835	2835	2835	0
458	20250114	112400	27134080	2835	2795	2835	2790	18
459	20250114	112300	27083705	2830	2830	2830	2830	0
460	20250114	112200	27083705	2830	2830	2830	2830	0
461	20250114	112100	27083705	2830	2830	2830	2830	0
462	20250114	112000	27083705	2830	2830	2830	2830	0
463	20250114	111900	27083705	2830	2830	2830	2830	0
464	20250114	111800	27083705	2830	2830	2830	2830	1
465	20250114	111700	27080875	2795	2795	2795	2795	63
466	20250114	111600	26904790	2840	2840	2840	2840	0
467	20250114	111500	26904790	2840	2840	2840	2840	0
468	20250114	111400	26904790	2840	2840	2840	2840	0
469	20250114	111300	26904790	2840	2840	2840	2840	1
470	20250114	111200	26901950	2830	2830	2830	2830	0
471	20250114	111100	26901950	2830	2830	2830	2830	0
472	20250114	111000	26901950	2830	2830	2830	2830	36
473	20250114	110900	26800070	2830	2830	2830	2830	51
474	20250114	110800	26655740	2825	2820	2825	2820	2
475	20250114	110700	26650095	2820	2820	2820	2820	1
476	20250114	110600	26647275	2800	2800	2800	2800	1
477	20250114	110500	26644475	2825	2825	2825	2825	0
478	20250114	110400	26644475	2825	2825	2825	2825	0
479	20250114	110300	26644475	2825	2825	2825	2825	1
480	20250114	110200	26641650	2840	2840	2840	2840	0
481	20250114	110100	26641650	2840	2840	2840	2840	0
482	20250114	110000	26641650	2840	2840	2840	2840	0
483	20250114	105900	26641650	2840	2840	2840	2840	0
484	20250114	105800	26641650	2840	2840	2840	2840	0
485	20250114	105700	26641650	2840	2840	2840	2840	0
486	20250114	105600	26641650	2840	2840	2840	2840	0
487	20250114	105500	26641650	2840	2840	2840	2840	0
488	20250114	105400	26641650	2840	2835	2840	2835	2
489	20250114	105300	26635975	2840	2840	2840	2840	0
490	20250114	105200	26635975	2840	2840	2840	2840	0
491	20250114	105100	26635975	2840	2840	2840	2840	0
492	20250114	105000	26635975	2840	2840	2840	2840	0
493	20250114	104900	26635975	2840	2840	2840	2840	0
494	20250114	104800	26635975	2840	2840	2840	2840	0
495	20250114	104700	26635975	2840	2840	2840	2840	0
496	20250114	104600	26635975	2840	2840	2840	2840	1
497	20250114	104500	26633135	2785	2785	2785	2785	0
498	20250114	104400	26633135	2785	2795	2805	2785	505
499	20250114	104300	25221260	2795	2795	2795	2795	3
500	20250114	104200	25212875	2795	2785	2795	2785	1595
501	20250114	104100	20763135	2780	2780	2780	2780	339
502	20250114	104000	19820715	2765	2765	2765	2765	1
503	20250114	103900	19817950	2765	2770	2770	2765	80
504	20250114	103800	19596690	2780	2780	2780	2780	0
505	20250114	103700	19596690	2780	2780	2780	2780	0
506	20250114	103600	19596690	2780	2780	2780	2780	0
507	20250114	103500	19596690	2780	2780	2780	2780	0
508	20250114	103400	19596690	2780	2780	2780	2780	0
509	20250114	103300	19596690	2780	2780	2780	2780	1
510	20250114	103200	19593910	2765	2765	2765	2765	300
511	20250114	103100	18764410	2765	2765	2765	2765	0
512	20250114	103000	18764410	2765	2765	2765	2765	0
513	20250114	102900	18764410	2765	2765	2765	2765	0
514	20250114	102800	18764410	2765	2765	2765	2765	0
515	20250114	102700	18764410	2765	2765	2765	2765	259
516	20250114	102600	18048275	2765	2765	2765	2765	0
517	20250114	102500	18048275	2765	2765	2765	2765	1
518	20250114	102400	18045510	2745	2745	2745	2745	103
519	20250114	102300	17762775	2750	2755	2755	2750	155
520	20250114	102200	17336025	2760	2760	2760	2760	106
521	20250114	102100	17043465	2765	2765	2765	2765	0
522	20250114	102000	17043465	2765	2765	2765	2765	0
523	20250114	101900	17043465	2765	2765	2765	2765	40
524	20250114	101800	16932865	2775	2775	2775	2775	0
525	20250114	101700	16932865	2775	2775	2775	2775	1
526	20250114	101600	16930090	2770	2770	2770	2770	0
527	20250114	101500	16930090	2770	2770	2770	2770	9
528	20250114	101400	16905160	2770	2770	2770	2770	0
529	20250114	101300	16905160	2770	2770	2770	2770	20
530	20250114	101200	16849760	2780	2780	2780	2780	0
531	20250114	101100	16849760	2780	2780	2780	2780	0
532	20250114	101000	16849760	2780	2780	2780	2780	0
533	20250114	100900	16849760	2780	2780	2780	2780	0
534	20250114	100800	16849760	2780	2780	2780	2780	0
535	20250114	100700	16849760	2780	2780	2780	2780	0
536	20250114	100600	16849760	2780	2780	2780	2780	0
537	20250114	100500	16849760	2780	2780	2780	2780	0
538	20250114	100400	16849760	2780	2780	2780	2780	0
539	20250114	100300	16849760	2780	2775	2780	2775	2
540	20250114	100200	16844205	2760	2760	2760	2760	0
541	20250114	100100	16844205	2760	2760	2760	2760	204
542	20250114	100000	16281165	2785	2785	2785	2785	0
543	20250114	095900	16281165	2785	2785	2785	2785	0
544	20250114	095800	16281165	2785	2780	2785	2780	6
545	20250114	095700	16264480	2775	2760	2775	2760	66
546	20250114	095600	16081780	2765	2765	2765	2765	0
547	20250114	095500	16081780	2765	2765	2765	2765	0
548	20250114	095400	16081780	2765	2760	2765	2760	285
549	20250114	095300	15295055	2755	2755	2755	2755	25
550	20250114	095200	15226180	2755	2755	2755	2755	0
551	20250114	095100	15226180	2755	2755	2755	2755	0
552	20250114	095000	15226180	2755	2755	2755	2755	1
553	20250114	094900	15223425	2735	2735	2735	2735	0
554	20250114	094800	15223425	2735	2735	2735	2735	1
555	20250114	094700	15220690	2765	2765	2765	2765	0
556	20250114	094600	15220690	2765	2765	2765	2765	0
557	20250114	094500	15220690	2765	2765	2765	2765	0
558	20250114	094400	15220690	2765	2765	2765	2765	0
559	20250114	094300	15220690	2765	2765	2765	2765	0
560	20250114	094200	15220690	2765	2740	2765	2740	342
561	20250114	094100	14283585	2745	2745	2745	2745	341
562	20250114	094000	13347540	2775	2775	2775	2775	0
563	20250114	093900	13347540	2775	2775	2775	2775	0
564	20250114	093800	13347540	2775	2775	2775	2775	0
565	20250114	093700	13347540	2775	2775	2775	2775	74
566	20250114	093600	13142190	2775	2775	2775	2775	0
567	20250114	093500	13142190	2775	2775	2775	2775	0
568	20250114	093400	13142190	2775	2775	2775	2775	0
569	20250114	093300	13142190	2775	2775	2775	2775	0
570	20250114	093200	13142190	2775	2750	2775	2740	241
571	20250114	093100	12481110	2785	2785	2785	2785	0
572	20250114	093000	12481110	2785	2780	2785	2780	3
573	20250114	092900	12472765	2775	2775	2775	2775	0
574	20250114	092800	12472765	2775	2790	2790	2745	2432
575	20250114	092700	5769190	2790	2790	2790	2790	29
576	20250114	092600	5688280	2790	2790	2790	2790	0
577	20250114	092500	5688280	2790	2790	2790	2790	0
578	20250114	092400	5688280	2790	2790	2790	2790	0
579	20250114	092300	5688280	2790	2790	2790	2790	0
580	20250114	092200	5688280	2790	2790	2790	2790	0
581	20250114	092100	5688280	2790	2790	2790	2790	0
582	20250114	092000	5688280	2790	2785	2790	2785	2
583	20250114	091900	5682705	2780	2780	2780	2780	0
584	20250114	091800	5682705	2780	2780	2780	2780	1
585	20250114	091700	5679925	2775	2775	2775	2775	0
586	20250114	091600	5679925	2775	2775	2775	2775	0
587	20250114	091500	5679925	2775	2790	2790	2775	285
588	20250114	091400	4886930	2800	2800	2800	2800	0
589	20250114	091300	4886930	2800	2800	2800	2800	1
590	20250114	091200	4884130	2795	2795	2795	2795	0
591	20250114	091100	4884130	2795	2795	2795	2795	0
592	20250114	091000	4884130	2795	2790	2795	2790	138
593	20250114	090900	4498560	2790	2790	2790	2790	0
594	20250114	090800	4498560	2790	2790	2790	2790	0
595	20250114	090700	4498560	2790	2770	2790	2770	392
596	20250114	090600	3408180	2770	2770	2770	2770	90
597	20250114	090500	3158880	2770	2775	2775	2765	53
598	20250114	090400	3012205	2775	2775	2775	2775	0
599	20250114	090300	3012205	2775	2775	2775	2775	0
600	20250114	090200	3012205	2775	2775	2775	2775	1
601	20250114	090100	3009430	2760	2760	2760	2760	6
602	20250114	090000	2992870	2780	2755	2780	2755	1085