KissMeData/004710/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184300	230692305	4040	4040	4040	4040	2359
3	20250116	184200	230692305	4040	4040	4040	4040	0
4	20250116	184100	230692305	4040	4040	4040	4040	0
5	20250116	184000	230692305	4040	4040	4040	4040	0
6	20250116	183900	230692305	4040	4040	4040	4040	0
7	20250116	183800	230692305	4040	4040	4040	4040	0
8	20250116	183700	230692305	4040	4040	4040	4040	0
9	20250116	183600	230692305	4040	4040	4040	4040	0
10	20250116	183500	230692305	4040	4040	4040	4040	0
11	20250116	183400	230692305	4040	4040	4040	4040	0
12	20250116	183300	230692305	4040	4040	4040	4040	0
13	20250116	183200	230692305	4040	4040	4040	4040	0
14	20250116	183100	230692305	4040	4040	4040	4040	0
15	20250116	183000	230692305	4040	4040	4040	4040	0
16	20250116	182900	230692305	4040	4040	4040	4040	0
17	20250116	182800	230692305	4040	4040	4040	4040	0
18	20250116	182700	230692305	4040	4040	4040	4040	0
19	20250116	182600	230692305	4040	4040	4040	4040	0
20	20250116	182500	230692305	4040	4040	4040	4040	0
21	20250116	182400	230692305	4040	4040	4040	4040	0
22	20250116	182300	230692305	4040	4040	4040	4040	0
23	20250116	182200	230692305	4040	4040	4040	4040	0
24	20250116	182100	230692305	4040	4040	4040	4040	0
25	20250116	182000	230692305	4040	4040	4040	4040	0
26	20250116	181900	230692305	4040	4040	4040	4040	0
27	20250116	181800	230692305	4040	4040	4040	4040	0
28	20250116	181700	230692305	4040	4040	4040	4040	0
29	20250116	181600	230692305	4040	4040	4040	4040	0
30	20250116	181500	230692305	4040	4040	4040	4040	0
31	20250116	181400	230692305	4040	4040	4040	4040	0
32	20250116	181300	230692305	4040	4040	4040	4040	2359
33	20250116	181200	230692305	4040	4040	4040	4040	0
34	20250116	181100	230692305	4040	4040	4040	4040	0
35	20250116	181000	230692305	4040	4040	4040	4040	0
36	20250116	180900	230692305	4040	4040	4040	4040	0
37	20250116	180800	230692305	4040	4040	4040	4040	0
38	20250116	180700	230692305	4040	4040	4040	4040	0
39	20250116	180600	230692305	4040	4040	4040	4040	0
40	20250116	180500	230692305	4040	4040	4040	4040	0
41	20250116	180400	230692305	4040	4040	4040	4040	0
42	20250116	180300	230692305	4040	4040	4040	4040	0
43	20250116	180200	230692305	4040	4040	4040	4040	0
44	20250116	180100	230692305	4040	4040	4040	4040	0
45	20250116	180000	230692305	4040	4040	4040	4040	0
46	20250116	175900	230692305	4040	4040	4040	4040	0
47	20250116	175800	230692305	4040	4040	4040	4040	0
48	20250116	175700	230692305	4040	4040	4040	4040	0
49	20250116	175600	230692305	4040	4040	4040	4040	0
50	20250116	175500	230692305	4040	4040	4040	4040	0
51	20250116	175400	230692305	4040	4040	4040	4040	0
52	20250116	175300	230692305	4040	4040	4040	4040	0
53	20250116	175200	230692305	4040	4040	4040	4040	0
54	20250116	175100	230692305	4040	4040	4040	4040	0
55	20250116	175000	230692305	4040	4040	4040	4040	0
56	20250116	174900	230692305	4040	4040	4040	4040	0
57	20250116	174800	230692305	4040	4040	4040	4040	0
58	20250116	174700	230692305	4040	4040	4040	4040	0
59	20250116	174600	230692305	4040	4040	4040	4040	0
60	20250116	174500	230692305	4040	4040	4040	4040	0
61	20250116	174400	230692305	4040	4040	4040	4040	0
62	20250116	174300	230692305	4040	4040	4040	4040	2359
63	20250116	174200	230692305	4040	4040	4040	4040	0
64	20250116	174100	230692305	4040	4040	4040	4040	0
65	20250116	174000	230692305	4040	4040	4040	4040	0
66	20250116	173900	230692305	4040	4040	4040	4040	0
67	20250116	173800	230692305	4040	4040	4040	4040	0
68	20250116	173700	230692305	4040	4040	4040	4040	0
69	20250116	173600	230692305	4040	4040	4040	4040	0
70	20250116	173500	230692305	4040	4040	4040	4040	0
71	20250116	173400	230692305	4040	4040	4040	4040	0
72	20250116	173300	230692305	4040	4040	4040	4040	0
73	20250116	173200	230692305	4040	4040	4040	4040	0
74	20250116	173100	230692305	4040	4040	4040	4040	0
75	20250116	173000	230692305	4040	4040	4040	4040	0
76	20250116	172900	230692305	4040	4040	4040	4040	0
77	20250116	172800	230692305	4040	4040	4040	4040	0
78	20250116	172700	230692305	4040	4040	4040	4040	0
79	20250116	172600	230692305	4040	4040	4040	4040	0
80	20250116	172500	230692305	4040	4040	4040	4040	0
81	20250116	172400	230692305	4040	4040	4040	4040	0
82	20250116	172300	230692305	4040	4040	4040	4040	0
83	20250116	172200	230692305	4040	4040	4040	4040	0
84	20250116	172100	230692305	4040	4040	4040	4040	0
85	20250116	172000	230692305	4040	4040	4040	4040	0
86	20250116	171900	230692305	4040	4040	4040	4040	0
87	20250116	171800	230692305	4040	4040	4040	4040	0
88	20250116	171700	230692305	4040	4040	4040	4040	0
89	20250116	171600	230692305	4040	4040	4040	4040	0
90	20250116	171500	230692305	4040	4040	4040	4040	0
91	20250116	171400	230692305	4040	4040	4040	4040	0
92	20250116	171300	230692305	4040	4040	4040	4040	2359
93	20250116	171200	230692305	4040	4040	4040	4040	0
94	20250116	171100	230692305	4040	4040	4040	4040	0
95	20250116	171000	230692305	4040	4040	4040	4040	0
96	20250116	170900	230692305	4040	4040	4040	4040	0
97	20250116	170800	230692305	4040	4040	4040	4040	0
98	20250116	170700	230692305	4040	4040	4040	4040	0
99	20250116	170600	230692305	4040	4040	4040	4040	0
100	20250116	170500	230692305	4040	4040	4040	4040	0
101	20250116	170400	230692305	4040	4040	4040	4040	0
102	20250116	170300	230692305	4040	4040	4040	4040	0
103	20250116	170200	230692305	4040	4040	4040	4040	0
104	20250116	170100	230692305	4040	4040	4040	4040	0
105	20250116	170000	230692305	4040	4040	4040	4040	0
106	20250116	165900	230692305	4040	4040	4040	4040	0
107	20250116	165800	230692305	4040	4040	4040	4040	0
108	20250116	165700	230692305	4040	4040	4040	4040	0
109	20250116	165600	230692305	4040	4040	4040	4040	0
110	20250116	165500	230692305	4040	4040	4040	4040	0
111	20250116	165400	230692305	4040	4040	4040	4040	0
112	20250116	165300	230692305	4040	4040	4040	4040	0
113	20250116	165200	230692305	4040	4040	4040	4040	0
114	20250116	165100	230692305	4040	4040	4040	4040	0
115	20250116	165000	230692305	4040	4040	4040	4040	0
116	20250116	164900	230692305	4040	4040	4040	4040	0
117	20250116	164800	230692305	4040	4040	4040	4040	0
118	20250116	164700	230692305	4040	4040	4040	4040	0
119	20250116	164600	230692305	4040	4040	4040	4040	0
120	20250116	164500	230692305	4040	4040	4040	4040	0
121	20250116	164400	230692305	4040	4040	4040	4040	0
122	20250116	164300	230692305	4040	4040	4040	4040	2359
123	20250116	164200	230692305	4040	4040	4040	4040	0
124	20250116	164100	230692305	4040	4040	4040	4040	0
125	20250116	164000	230692305	4040	4040	4040	4040	0
126	20250116	163900	230692305	4040	4040	4040	4040	0
127	20250116	163800	230692305	4040	4040	4040	4040	0
128	20250116	163700	230692305	4040	4040	4040	4040	0
129	20250116	163600	230692305	4040	4040	4040	4040	0
130	20250116	163500	230692305	4040	4040	4040	4040	0
131	20250116	163400	230692305	4040	4040	4040	4040	0
132	20250116	163300	230692305	4040	4040	4040	4040	0
133	20250116	163200	230692305	4040	4040	4040	4040	0
134	20250116	163100	230692305	4040	4040	4040	4040	0
135	20250116	163000	230692305	4040	4040	4040	4040	0
136	20250116	162900	230692305	4040	4040	4040	4040	0
137	20250116	162800	230692305	4040	4040	4040	4040	0
138	20250116	162700	230692305	4040	4040	4040	4040	0
139	20250116	162600	230692305	4040	4040	4040	4040	0
140	20250116	162500	230692305	4040	4040	4040	4040	0
141	20250116	162400	230692305	4040	4040	4040	4040	0
142	20250116	162300	230692305	4040	4040	4040	4040	0
143	20250116	162200	230692305	4040	4040	4040	4040	0
144	20250116	162100	230692305	4040	4040	4040	4040	0
145	20250116	162000	230692305	4040	4040	4040	4040	0
146	20250116	161900	230692305	4040	4040	4040	4040	0
147	20250116	161800	230692305	4040	4040	4040	4040	0
148	20250116	161700	230692305	4040	4040	4040	4040	0
149	20250116	161600	230692305	4040	4040	4040	4040	0
150	20250116	161500	230692305	4040	4040	4040	4040	0
151	20250116	161400	230692305	4040	4040	4040	4040	0
152	20250116	161300	230692305	4040	4040	4040	4040	2359
153	20250116	161200	230692305	4040	4040	4040	4040	0
154	20250116	161100	230692305	4040	4040	4040	4040	0
155	20250116	161000	230692305	4040	4040	4040	4040	0
156	20250116	160900	230692305	4040	4040	4040	4040	0
157	20250116	160800	230692305	4040	4040	4040	4040	0
158	20250116	160700	230692305	4040	4040	4040	4040	0
159	20250116	160600	230692305	4040	4040	4040	4040	0
160	20250116	160500	230692305	4040	4040	4040	4040	0
161	20250116	160400	230692305	4040	4040	4040	4040	0
162	20250116	160300	230692305	4040	4040	4040	4040	0
163	20250116	160200	230692305	4040	4040	4040	4040	0
164	20250116	160100	230692305	4040	4040	4040	4040	0
165	20250116	160000	230692305	4040	4040	4040	4040	0
166	20250116	155900	230692305	4040	4040	4040	4040	0
167	20250116	155800	230692305	4040	4040	4040	4040	0
168	20250116	155700	230692305	4040	4040	4040	4040	0
169	20250116	155600	230692305	4040	4040	4040	4040	0
170	20250116	155500	230692305	4040	4040	4040	4040	0
171	20250116	155400	230692305	4040	4040	4040	4040	0
172	20250116	155300	230692305	4040	4040	4040	4040	0
173	20250116	155200	230692305	4040	4040	4040	4040	0
174	20250116	155100	230692305	4040	4040	4040	4040	0
175	20250116	155000	230692305	4040	4040	4040	4040	0
176	20250116	154900	230692305	4040	4040	4040	4040	0
177	20250116	154800	230692305	4040	4040	4040	4040	0
178	20250116	154700	230692305	4040	4040	4040	4040	0
179	20250116	154600	230692305	4040	4040	4040	4040	0
180	20250116	154500	230692305	4040	4040	4040	4040	0
181	20250116	154400	230692305	4040	4040	4040	4040	0
182	20250116	154300	230692305	4040	4040	4040	4040	2359
183	20250116	154200	230692305	4040	4040	4040	4040	0
184	20250116	154100	230692305	4040	4040	4040	4040	0
185	20250116	154000	230692305	4040	4040	4040	4040	0
186	20250116	153900	230692305	4040	4040	4040	4040	0
187	20250116	153800	230692305	4040	4040	4040	4040	0
188	20250116	153700	230692305	4040	4040	4040	4040	0
189	20250116	153600	230692305	4040	4040	4040	4040	0
190	20250116	153500	230692305	4040	4040	4040	4040	0
191	20250116	153400	230692305	4040	4040	4040	4040	0
192	20250116	153300	230692305	4040	4040	4040	4040	0
193	20250116	153200	230692305	4040	4040	4040	4040	0
194	20250116	153100	230692305	4040	4040	4040	4040	0
195	20250116	153000	230692305	4040	4040	4040	4040	2359
196	20250116	152900	221161945	4055	4055	4055	4055	0
197	20250116	152800	221161945	4055	4055	4055	4055	0
198	20250116	152700	221161945	4055	4055	4055	4055	0
199	20250116	152600	221161945	4055	4055	4055	4055	0
200	20250116	152500	221161945	4055	4055	4055	4055	0
201	20250116	152400	221161945	4055	4055	4055	4055	0
202	20250116	152300	221161945	4055	4055	4055	4055	0
203	20250116	152200	221161945	4055	4055	4055	4055	0
204	20250116	152100	221161945	4055	4055	4055	4055	0
205	20250116	152000	221161945	4055	4055	4055	4055	0
206	20250116	151900	221161945	4055	4065	4065	4055	79
207	20250116	151800	220841170	4060	4065	4065	4060	85
208	20250116	151700	220495945	4065	4065	4065	4065	4
209	20250116	151600	220479685	4060	4060	4060	4060	87
210	20250116	151500	220126465	4060	4060	4060	4060	52
211	20250116	151400	219915345	4060	4060	4060	4060	97
212	20250116	151300	219521525	4060	4060	4060	4060	115
213	20250116	151200	219054625	4060	4065	4065	4060	562
214	20250116	151100	216771015	4065	4065	4065	4065	8
215	20250116	151000	216738495	4065	4065	4065	4065	4
216	20250116	150900	216722235	4065	4065	4065	4065	12
217	20250116	150800	216673455	4065	4065	4065	4065	2
218	20250116	150700	216665325	4065	4060	4065	4060	2
219	20250116	150600	216657200	4060	4060	4060	4060	0
220	20250116	150500	216657200	4060	4060	4060	4060	67
221	20250116	150400	216385180	4065	4065	4065	4060	172
222	20250116	150300	215686350	4065	4060	4065	4060	290
223	20250116	150200	214508860	4060	4060	4060	4060	0
224	20250116	150100	214508860	4060	4060	4060	4060	3
225	20250116	150000	214496680	4060	4060	4060	4060	20
226	20250116	145900	214415480	4060	4060	4060	4060	0
227	20250116	145800	214415480	4060	4055	4060	4055	62
228	20250116	145700	214164000	4055	4055	4055	4055	12
229	20250116	145600	214115340	4055	4055	4055	4055	50
230	20250116	145500	213912590	4055	4055	4055	4055	0
231	20250116	145400	213912590	4055	4050	4055	4050	22
232	20250116	145300	213823435	4050	4050	4050	4050	1592
233	20250116	145200	207375835	4050	4045	4050	4045	83
234	20250116	145100	207040050	4045	4050	4050	4045	11
235	20250116	145000	206995505	4045	4055	4055	4045	415
236	20250116	144900	205314465	4055	4060	4060	4055	20
237	20250116	144800	205233275	4055	4060	4060	4055	4
238	20250116	144700	205217045	4060	4060	4060	4060	1
239	20250116	144600	205212985	4045	4080	4080	4045	4884
240	20250116	144500	185422665	4075	4075	4075	4075	2
241	20250116	144400	185414515	4080	4080	4080	4080	0
242	20250116	144300	185414515	4080	4080	4080	4080	0
243	20250116	144200	185414515	4080	4080	4080	4080	2
244	20250116	144100	185406355	4055	4055	4055	4055	0
245	20250116	144000	185406355	4055	4055	4055	4050	373
246	20250116	143900	183893890	4050	4050	4050	4040	2733
247	20250116	143800	172827150	4050	4060	4060	4045	2195
248	20250116	143700	163941320	4065	4065	4065	4065	1
249	20250116	143600	163937255	4065	4065	4065	4065	12
250	20250116	143500	163888475	4070	4065	4070	4050	3579
251	20250116	143400	149375740	4070	4070	4070	4070	0
252	20250116	143300	149375740	4070	4070	4070	4070	0
253	20250116	143200	149375740	4070	4070	4070	4070	0
254	20250116	143100	149375740	4070	4070	4070	4070	486
255	20250116	143000	147397720	4080	4080	4080	4080	20
256	20250116	142900	147316120	4085	4085	4085	4085	0
257	20250116	142800	147316120	4085	4085	4085	4085	0
258	20250116	142700	147316120	4085	4080	4085	4080	132
259	20250116	142600	146777555	4075	4075	4075	4075	493
260	20250116	142500	144768580	4080	4080	4080	4080	143
261	20250116	142400	144185140	4080	4075	4080	4055	2574
262	20250116	142300	133727885	4070	4105	4105	4070	1581
263	20250116	142200	127283735	4085	4085	4085	4075	983
264	20250116	142100	123270040	4085	4090	4105	4080	2230
265	20250116	142000	114157100	4080	4095	4095	4075	2105
266	20250116	141900	105565235	4085	4105	4110	4085	1103
267	20250116	141800	101054525	4105	4090	4105	4085	1455
268	20250116	141700	95096940	4080	4090	4090	4080	1277
269	20250116	141600	89879985	4085	4095	4095	4080	2209
270	20250116	141500	80854130	4090	4110	4110	4090	3312
271	20250116	141400	67268200	4110	4110	4110	4110	0
272	20250116	141300	67268200	4110	4110	4110	4110	0
273	20250116	141200	67268200	4110	4120	4120	4110	4335
274	20250116	141100	49437380	4120	4125	4125	4120	280
275	20250116	141000	48282510	4125	4125	4125	4125	0
276	20250116	140900	48282510	4125	4125	4125	4125	0
277	20250116	140800	48282510	4125	4125	4125	4125	0
278	20250116	140700	48282510	4125	4125	4125	4125	0
279	20250116	140600	48282510	4125	4125	4125	4125	0
280	20250116	140500	48282510	4125	4125	4125	4125	0
281	20250116	140400	48282510	4125	4125	4125	4125	1000
282	20250116	140300	44157510	4125	4125	4125	4125	0
283	20250116	140200	44157510	4125	4130	4130	4125	41
284	20250116	140100	43988195	4125	4130	4130	4125	62
285	20250116	140000	43732160	4130	4130	4130	4130	1
286	20250116	135900	43728030	4130	4130	4130	4130	2
287	20250116	135800	43719770	4125	4125	4125	4125	0
288	20250116	135700	43719770	4125	4125	4125	4125	0
289	20250116	135600	43719770	4125	4125	4125	4125	0
290	20250116	135500	43719770	4125	4125	4125	4125	0
291	20250116	135400	43719770	4125	4125	4125	4125	0
292	20250116	135300	43719770	4125	4125	4125	4125	0
293	20250116	135200	43719770	4125	4125	4125	4125	0
294	20250116	135100	43719770	4125	4125	4125	4125	0
295	20250116	135000	43719770	4125	4125	4125	4125	0
296	20250116	134900	43719770	4125	4125	4125	4125	0
297	20250116	134800	43719770	4125	4125	4125	4125	0
298	20250116	134700	43719770	4125	4125	4125	4125	0
299	20250116	134600	43719770	4125	4125	4125	4125	0
300	20250116	134500	43719770	4125	4125	4125	4125	0
301	20250116	134400	43719770	4125	4125	4125	4125	0
302	20250116	134300	43719770	4125	4135	4135	4125	21
303	20250116	134200	43632945	4125	4125	4125	4125	0
304	20250116	134100	43632945	4125	4125	4125	4125	0
305	20250116	134000	43632945	4125	4125	4125	4125	0
306	20250116	133900	43632945	4125	4125	4125	4125	0
307	20250116	133800	43632945	4125	4125	4125	4125	0
308	20250116	133700	43632945	4125	4125	4125	4125	0
309	20250116	133600	43632945	4125	4125	4125	4125	0
310	20250116	133500	43632945	4125	4125	4125	4125	0
311	20250116	133400	43632945	4125	4125	4125	4125	0
312	20250116	133300	43632945	4125	4125	4125	4125	0
313	20250116	133200	43632945	4125	4125	4125	4125	0
314	20250116	133100	43632945	4125	4125	4125	4125	0
315	20250116	133000	43632945	4125	4125	4125	4125	0
316	20250116	132900	43632945	4125	4125	4125	4125	0
317	20250116	132800	43632945	4125	4125	4125	4125	0
318	20250116	132700	43632945	4125	4125	4125	4125	0
319	20250116	132600	43632945	4125	4135	4135	4125	45
320	20250116	132500	43446910	4125	4125	4125	4125	0
321	20250116	132400	43446910	4125	4125	4125	4125	0
322	20250116	132300	43446910	4125	4125	4125	4125	0
323	20250116	132200	43446910	4125	4130	4130	4125	262
324	20250116	132100	42366155	4130	4130	4130	4130	0
325	20250116	132000	42366155	4130	4130	4130	4130	0
326	20250116	131900	42366155	4130	4130	4130	4130	0
327	20250116	131800	42366155	4130	4130	4130	4130	0
328	20250116	131700	42366155	4130	4130	4130	4130	0
329	20250116	131600	42366155	4130	4130	4130	4130	0
330	20250116	131500	42366155	4130	4130	4130	4130	0
331	20250116	131400	42366155	4130	4130	4130	4130	0
332	20250116	131300	42366155	4130	4135	4135	4130	11
333	20250116	131200	42320675	4135	4135	4135	4135	1
334	20250116	131100	42316540	4135	4135	4135	4135	0
335	20250116	131000	42316540	4135	4135	4135	4135	0
336	20250116	130900	42316540	4135	4135	4135	4135	0
337	20250116	130800	42316540	4135	4135	4135	4135	1
338	20250116	130700	42312405	4135	4135	4135	4135	3
339	20250116	130600	42300000	4135	4135	4135	4135	0
340	20250116	130500	42300000	4135	4135	4135	4135	0
341	20250116	130400	42300000	4135	4135	4135	4135	0
342	20250116	130300	42300000	4135	4135	4135	4135	0
343	20250116	130200	42300000	4135	4135	4135	4135	1
344	20250116	130100	42295865	4135	4135	4135	4135	1
345	20250116	130000	42291730	4135	4135	4135	4135	0
346	20250116	125900	42291730	4135	4135	4135	4135	0
347	20250116	125800	42291730	4135	4135	4135	4135	0
348	20250116	125700	42291730	4135	4135	4135	4135	0
349	20250116	125600	42291730	4135	4135	4135	4135	0
350	20250116	125500	42291730	4135	4135	4135	4135	1
351	20250116	125400	42287595	4130	4130	4130	4130	0
352	20250116	125300	42287595	4130	4130	4130	4130	0
353	20250116	125200	42287595	4130	4135	4135	4130	3
354	20250116	125100	42275195	4135	4135	4135	4125	40
355	20250116	125000	42109830	4135	4135	4135	4135	1
356	20250116	124900	42105695	4130	4130	4130	4130	0
357	20250116	124800	42105695	4130	4130	4130	4130	0
358	20250116	124700	42105695	4130	4130	4130	4130	0
359	20250116	124600	42105695	4130	4130	4130	4130	0
360	20250116	124500	42105695	4130	4135	4135	4130	2
361	20250116	124400	42097430	4135	4135	4135	4135	0
362	20250116	124300	42097430	4135	4135	4135	4135	0
363	20250116	124200	42097430	4135	4135	4135	4135	0
364	20250116	124100	42097430	4135	4135	4135	4135	0
365	20250116	124000	42097430	4135	4135	4135	4135	0
366	20250116	123900	42097430	4135	4135	4135	4135	0
367	20250116	123800	42097430	4135	4135	4135	4135	0
368	20250116	123700	42097430	4135	4135	4135	4135	0
369	20250116	123600	42097430	4135	4135	4135	4135	0
370	20250116	123500	42097430	4135	4135	4135	4135	0
371	20250116	123400	42097430	4135	4135	4135	4135	0
372	20250116	123300	42097430	4135	4135	4135	4135	1
373	20250116	123200	42093295	4140	4140	4140	4140	0
374	20250116	123100	42093295	4140	4135	4140	4135	20
375	20250116	123000	42010585	4135	4135	4135	4135	0
376	20250116	122900	42010585	4135	4135	4135	4135	0
377	20250116	122800	42010585	4135	4135	4135	4135	0
378	20250116	122700	42010585	4135	4135	4135	4135	0
379	20250116	122600	42010585	4135	4135	4135	4135	0
380	20250116	122500	42010585	4135	4135	4135	4135	0
381	20250116	122400	42010585	4135	4135	4135	4135	0
382	20250116	122300	42010585	4135	4135	4135	4135	0
383	20250116	122200	42010585	4135	4135	4135	4135	0
384	20250116	122100	42010585	4135	4135	4135	4135	0
385	20250116	122000	42010585	4135	4135	4135	4135	0
386	20250116	121900	42010585	4135	4135	4135	4135	0
387	20250116	121800	42010585	4135	4135	4135	4135	0
388	20250116	121700	42010585	4135	4135	4135	4135	0
389	20250116	121600	42010585	4135	4135	4135	4135	1
390	20250116	121500	42006450	4140	4140	4140	4140	0
391	20250116	121400	42006450	4140	4140	4140	4140	0
392	20250116	121300	42006450	4140	4140	4140	4140	0
393	20250116	121200	42006450	4140	4140	4140	4140	0
394	20250116	121100	42006450	4140	4140	4140	4140	0
395	20250116	121000	42006450	4140	4140	4140	4140	0
396	20250116	120900	42006450	4140	4140	4140	4140	0
397	20250116	120800	42006450	4140	4140	4140	4140	0
398	20250116	120700	42006450	4140	4140	4140	4140	1
399	20250116	120600	42002310	4120	4120	4120	4120	0
400	20250116	120500	42002310	4120	4120	4120	4120	0
401	20250116	120400	42002310	4120	4135	4135	4120	1090
402	20250116	120300	37506380	4140	4140	4140	4140	0
403	20250116	120200	37506380	4140	4140	4140	4140	0
404	20250116	120100	37506380	4140	4140	4140	4140	0
405	20250116	120000	37506380	4140	4140	4140	4140	0
406	20250116	115900	37506380	4140	4140	4140	4140	0
407	20250116	115800	37506380	4140	4140	4140	4140	0
408	20250116	115700	37506380	4140	4140	4140	4140	0
409	20250116	115600	37506380	4140	4140	4140	4140	0
410	20250116	115500	37506380	4140	4140	4140	4140	1
411	20250116	115400	37502240	4140	4140	4140	4140	0
412	20250116	115300	37502240	4140	4140	4140	4140	1
413	20250116	115200	37498100	4130	4130	4130	4130	0
414	20250116	115100	37498100	4130	4130	4130	4130	0
415	20250116	115000	37498100	4130	4130	4130	4130	0
416	20250116	114900	37498100	4130	4130	4130	4130	0
417	20250116	114800	37498100	4130	4130	4130	4130	0
418	20250116	114700	37498100	4130	4135	4135	4130	501
419	20250116	114600	35426530	4135	4135	4135	4135	0
420	20250116	114500	35426530	4135	4135	4135	4135	0
421	20250116	114400	35426530	4135	4135	4135	4135	0
422	20250116	114300	35426530	4135	4135	4135	4135	4
423	20250116	114200	35409990	4135	4135	4135	4135	0
424	20250116	114100	35409990	4135	4135	4135	4135	0
425	20250116	114000	35409990	4135	4135	4135	4135	0
426	20250116	113900	35409990	4135	4135	4135	4135	0
427	20250116	113800	35409990	4135	4140	4140	4135	42
428	20250116	113700	35236130	4140	4140	4140	4140	0
429	20250116	113600	35236130	4140	4140	4140	4140	0
430	20250116	113500	35236130	4140	4140	4140	4140	0
431	20250116	113400	35236130	4140	4140	4140	4140	3
432	20250116	113300	35223710	4135	4135	4135	4135	0
433	20250116	113200	35223710	4135	4135	4135	4135	0
434	20250116	113100	35223710	4135	4140	4140	4135	4
435	20250116	113000	35207165	4140	4140	4140	4140	0
436	20250116	112900	35207165	4140	4140	4140	4140	0
437	20250116	112800	35207165	4140	4140	4140	4140	0
438	20250116	112700	35207165	4140	4140	4140	4140	0
439	20250116	112600	35207165	4140	4140	4140	4140	0
440	20250116	112500	35207165	4140	4140	4140	4140	0
441	20250116	112400	35207165	4140	4140	4140	4140	0
442	20250116	112300	35207165	4140	4135	4140	4135	2
443	20250116	112200	35198890	4130	4130	4130	4130	0
444	20250116	112100	35198890	4130	4130	4130	4130	0
445	20250116	112000	35198890	4130	4130	4130	4130	0
446	20250116	111900	35198890	4130	4130	4130	4130	0
447	20250116	111800	35198890	4130	4130	4130	4130	0
448	20250116	111700	35198890	4130	4130	4130	4130	0
449	20250116	111600	35198890	4130	4130	4130	4130	0
450	20250116	111500	35198890	4130	4130	4130	4130	0
451	20250116	111400	35198890	4130	4130	4130	4130	0
452	20250116	111300	35198890	4130	4130	4130	4130	0
453	20250116	111200	35198890	4130	4130	4130	4130	0
454	20250116	111100	35198890	4130	4130	4130	4130	0
455	20250116	111000	35198890	4130	4130	4130	4130	0
456	20250116	110900	35198890	4130	4130	4130	4130	0
457	20250116	110800	35198890	4130	4130	4130	4130	0
458	20250116	110700	35198890	4130	4130	4130	4130	0
459	20250116	110600	35198890	4130	4130	4130	4130	0
460	20250116	110500	35198890	4130	4130	4130	4130	0
461	20250116	110400	35198890	4130	4130	4130	4130	0
462	20250116	110300	35198890	4130	4130	4130	4130	0
463	20250116	110200	35198890	4130	4130	4130	4130	0
464	20250116	110100	35198890	4130	4130	4130	4130	33
465	20250116	110000	35062600	4130	4130	4130	4130	1
466	20250116	105900	35058470	4130	4130	4130	4130	0
467	20250116	105800	35058470	4130	4130	4130	4130	2
468	20250116	105700	35050210	4130	4130	4130	4130	0
469	20250116	105600	35050210	4130	4130	4130	4130	0
470	20250116	105500	35050210	4130	4125	4130	4125	6
471	20250116	105400	35025450	4125	4130	4130	4125	19
472	20250116	105300	34946985	4135	4135	4135	4135	0
473	20250116	105200	34946985	4135	4135	4135	4135	0
474	20250116	105100	34946985	4135	4135	4135	4135	0
475	20250116	105000	34946985	4135	4135	4135	4135	0
476	20250116	104900	34946985	4135	4135	4135	4135	0
477	20250116	104800	34946985	4135	4135	4135	4135	0
478	20250116	104700	34946985	4135	4135	4135	4135	22
479	20250116	104600	34856015	4135	4135	4135	4135	0
480	20250116	104500	34856015	4135	4135	4135	4135	0
481	20250116	104400	34856015	4135	4125	4135	4125	2
482	20250116	104300	34847755	4125	4125	4125	4125	0
483	20250116	104200	34847755	4125	4125	4125	4125	0
484	20250116	104100	34847755	4125	4125	4125	4125	0
485	20250116	104000	34847755	4125	4125	4125	4125	0
486	20250116	103900	34847755	4125	4125	4125	4125	0
487	20250116	103800	34847755	4125	4125	4125	4125	192
488	20250116	103700	34055755	4120	4120	4120	4120	0
489	20250116	103600	34055755	4120	4120	4120	4120	0
490	20250116	103500	34055755	4120	4125	4125	4120	33
491	20250116	103400	33919645	4120	4125	4125	4120	221
492	20250116	103300	33008115	4120	4125	4125	4120	436
493	20250116	103200	31209805	4125	4125	4125	4125	0
494	20250116	103100	31209805	4125	4125	4125	4125	0
495	20250116	103000	31209805	4125	4130	4130	4125	1091
496	20250116	102900	26708615	4130	4130	4130	4130	0
497	20250116	102800	26708615	4130	4130	4130	4130	0
498	20250116	102700	26708615	4130	4130	4130	4130	0
499	20250116	102600	26708615	4130	4135	4135	4130	21
500	20250116	102500	26621785	4130	4130	4130	4130	0
501	20250116	102400	26621785	4130	4130	4130	4130	0
502	20250116	102300	26621785	4130	4130	4130	4130	0
503	20250116	102200	26621785	4130	4130	4130	4130	0
504	20250116	102100	26621785	4130	4130	4130	4130	0
505	20250116	102000	26621785	4130	4130	4130	4130	0
506	20250116	101900	26621785	4130	4130	4130	4130	0
507	20250116	101800	26621785	4130	4130	4130	4130	0
508	20250116	101700	26621785	4130	4130	4130	4130	0
509	20250116	101600	26621785	4130	4130	4130	4130	78
510	20250116	101500	26299645	4125	4130	4130	4125	252
511	20250116	101400	25259990	4130	4130	4130	4130	0
512	20250116	101300	25259990	4130	4130	4130	4130	0
513	20250116	101200	25259990	4130	4130	4130	4130	0
514	20250116	101100	25259990	4130	4130	4130	4130	0
515	20250116	101000	25259990	4130	4130	4130	4130	0
516	20250116	100900	25259990	4130	4130	4130	4130	394
517	20250116	100800	23632770	4130	4130	4130	4130	0
518	20250116	100700	23632770	4130	4130	4130	4130	0
519	20250116	100600	23632770	4130	4130	4130	4130	0
520	20250116	100500	23632770	4130	4130	4130	4130	0
521	20250116	100400	23632770	4130	4130	4130	4130	0
522	20250116	100300	23632770	4130	4135	4135	4130	389
523	20250116	100200	22024415	4135	4135	4135	4135	158
524	20250116	100100	21371085	4140	4140	4140	4140	0
525	20250116	100000	21371085	4140	4140	4140	4140	0
526	20250116	095900	21371085	4140	4140	4140	4140	0
527	20250116	095800	21371085	4140	4140	4140	4140	0
528	20250116	095700	21371085	4140	4140	4140	4140	0
529	20250116	095600	21371085	4140	4140	4140	4140	1
530	20250116	095500	21366945	4140	4140	4140	4140	1
531	20250116	095400	21362805	4140	4140	4140	4140	0
532	20250116	095300	21362805	4140	4140	4140	4140	1
533	20250116	095200	21358665	4145	4145	4145	4145	0
534	20250116	095100	21358665	4145	4135	4145	4135	2
535	20250116	095000	21350385	4135	4145	4145	4135	2
536	20250116	094900	21342105	4135	4140	4140	4135	218
537	20250116	094800	20439665	4140	4145	4145	4140	12
538	20250116	094700	20389930	4140	4140	4140	4140	0
539	20250116	094600	20389930	4140	4140	4140	4140	0
540	20250116	094500	20389930	4140	4140	4140	4140	0
541	20250116	094400	20389930	4140	4140	4140	4140	0
542	20250116	094300	20389930	4140	4140	4140	4140	6
543	20250116	094200	20365090	4140	4140	4160	4140	149
544	20250116	094100	19747935	4130	4130	4130	4130	338
545	20250116	094000	18351995	4130	4135	4135	4130	1101
546	20250116	093900	13804580	4135	4135	4135	4135	110
547	20250116	093800	13349730	4135	4145	4145	4135	420
548	20250116	093700	11611230	4145	4155	4155	4145	617
549	20250116	093600	9049615	4155	4155	4155	4155	0
550	20250116	093500	9049615	4155	4155	4155	4155	45
551	20250116	093400	8862640	4160	4155	4160	4155	25
552	20250116	093300	8758760	4160	4160	4160	4155	1157
553	20250116	093200	3951400	4160	4160	4160	4160	0
554	20250116	093100	3951400	4160	4160	4160	4160	2
555	20250116	093000	3943080	4155	4155	4155	4155	0
556	20250116	092900	3943080	4155	4155	4155	4155	0
557	20250116	092800	3943080	4155	4155	4155	4155	0
558	20250116	092700	3943080	4155	4155	4155	4155	0
559	20250116	092600	3943080	4155	4155	4155	4155	3
560	20250116	092500	3930615	4155	4155	4155	4155	12
561	20250116	092400	3880755	4155	4155	4155	4155	1
562	20250116	092300	3876600	4155	4155	4155	4155	1
563	20250116	092200	3872445	4155	4155	4155	4155	5
564	20250116	092100	3851670	4155	4155	4155	4155	0
565	20250116	092000	3851670	4155	4155	4155	4155	0
566	20250116	091900	3851670	4155	4155	4155	4155	0
567	20250116	091800	3851670	4155	4155	4155	4155	0
568	20250116	091700	3851670	4155	4155	4155	4155	1
569	20250116	091600	3847515	4170	4155	4170	4155	2
570	20250116	091500	3839190	4160	4160	4160	4160	1
571	20250116	091400	3835030	4180	4140	4180	4140	7
572	20250116	091300	3806010	4140	4145	4145	4140	166
573	20250116	091200	3118015	4145	4145	4145	4145	2
574	20250116	091100	3109725	4145	4145	4145	4145	0
575	20250116	091000	3109725	4145	4140	4185	4140	59
576	20250116	090900	2863605	4140	4140	4140	4140	0
577	20250116	090800	2863605	4140	4140	4140	4140	1
578	20250116	090700	2859465	4140	4140	4140	4140	1
579	20250116	090600	2855325	4140	4145	4145	4140	11
580	20250116	090500	2809735	4145	4140	4145	4140	33
581	20250116	090400	2673100	4145	4130	4145	4130	7
582	20250116	090300	2644145	4140	4140	4140	4130	83
583	20250116	090200	2300715	4120	4120	4120	4120	0
584	20250116	090100	2300715	4120	4140	4150	4120	503
585	20250116	090000	215280	4140	4140	4140	4140	52