KissMeData/004710/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184300	66808720	4175	4175	4175	4175	578
3	20250114	184200	66808720	4175	4175	4175	4175	0
4	20250114	184100	66808720	4175	4175	4175	4175	0
5	20250114	184000	66808720	4175	4175	4175	4175	0
6	20250114	183900	66808720	4175	4175	4175	4175	0
7	20250114	183800	66808720	4175	4175	4175	4175	0
8	20250114	183700	66808720	4175	4175	4175	4175	0
9	20250114	183600	66808720	4175	4175	4175	4175	0
10	20250114	183500	66808720	4175	4175	4175	4175	0
11	20250114	183400	66808720	4175	4175	4175	4175	0
12	20250114	183300	66808720	4175	4175	4175	4175	0
13	20250114	183200	66808720	4175	4175	4175	4175	0
14	20250114	183100	66808720	4175	4175	4175	4175	0
15	20250114	183000	66808720	4175	4175	4175	4175	0
16	20250114	182900	66808720	4175	4175	4175	4175	0
17	20250114	182800	66808720	4175	4175	4175	4175	0
18	20250114	182700	66808720	4175	4175	4175	4175	0
19	20250114	182600	66808720	4175	4175	4175	4175	0
20	20250114	182500	66808720	4175	4175	4175	4175	0
21	20250114	182400	66808720	4175	4175	4175	4175	0
22	20250114	182300	66808720	4175	4175	4175	4175	0
23	20250114	182200	66808720	4175	4175	4175	4175	0
24	20250114	182100	66808720	4175	4175	4175	4175	0
25	20250114	182000	66808720	4175	4175	4175	4175	0
26	20250114	181900	66808720	4175	4175	4175	4175	0
27	20250114	181800	66808720	4175	4175	4175	4175	0
28	20250114	181700	66808720	4175	4175	4175	4175	0
29	20250114	181600	66808720	4175	4175	4175	4175	0
30	20250114	181500	66808720	4175	4175	4175	4175	0
31	20250114	181400	66808720	4175	4175	4175	4175	0
32	20250114	181300	66808720	4175	4175	4175	4175	578
33	20250114	181200	66808720	4175	4175	4175	4175	0
34	20250114	181100	66808720	4175	4175	4175	4175	0
35	20250114	181000	66808720	4175	4175	4175	4175	0
36	20250114	180900	66808720	4175	4175	4175	4175	0
37	20250114	180800	66808720	4175	4175	4175	4175	0
38	20250114	180700	66808720	4175	4175	4175	4175	0
39	20250114	180600	66808720	4175	4175	4175	4175	0
40	20250114	180500	66808720	4175	4175	4175	4175	0
41	20250114	180400	66808720	4175	4175	4175	4175	0
42	20250114	180300	66808720	4175	4175	4175	4175	0
43	20250114	180200	66808720	4175	4175	4175	4175	0
44	20250114	180100	66808720	4175	4175	4175	4175	0
45	20250114	180000	66808720	4175	4175	4175	4175	0
46	20250114	175900	66808720	4175	4175	4175	4175	0
47	20250114	175800	66808720	4175	4175	4175	4175	0
48	20250114	175700	66808720	4175	4175	4175	4175	0
49	20250114	175600	66808720	4175	4175	4175	4175	0
50	20250114	175500	66808720	4175	4175	4175	4175	0
51	20250114	175400	66808720	4175	4175	4175	4175	0
52	20250114	175300	66808720	4175	4175	4175	4175	0
53	20250114	175200	66808720	4175	4175	4175	4175	0
54	20250114	175100	66808720	4175	4175	4175	4175	0
55	20250114	175000	66808720	4175	4175	4175	4175	0
56	20250114	174900	66808720	4175	4175	4175	4175	0
57	20250114	174800	66808720	4175	4175	4175	4175	0
58	20250114	174700	66808720	4175	4175	4175	4175	0
59	20250114	174600	66808720	4175	4175	4175	4175	0
60	20250114	174500	66808720	4175	4175	4175	4175	0
61	20250114	174400	66808720	4175	4175	4175	4175	0
62	20250114	174300	66808720	4175	4175	4175	4175	578
63	20250114	174200	66808720	4175	4175	4175	4175	0
64	20250114	174100	66808720	4175	4175	4175	4175	0
65	20250114	174000	66808720	4175	4175	4175	4175	0
66	20250114	173900	66808720	4175	4175	4175	4175	0
67	20250114	173800	66808720	4175	4175	4175	4175	0
68	20250114	173700	66808720	4175	4175	4175	4175	0
69	20250114	173600	66808720	4175	4175	4175	4175	0
70	20250114	173500	66808720	4175	4175	4175	4175	0
71	20250114	173400	66808720	4175	4175	4175	4175	0
72	20250114	173300	66808720	4175	4175	4175	4175	0
73	20250114	173200	66808720	4175	4175	4175	4175	0
74	20250114	173100	66808720	4175	4175	4175	4175	0
75	20250114	173000	66808720	4175	4175	4175	4175	0
76	20250114	172900	66808720	4175	4175	4175	4175	0
77	20250114	172800	66808720	4175	4175	4175	4175	0
78	20250114	172700	66808720	4175	4175	4175	4175	0
79	20250114	172600	66808720	4175	4175	4175	4175	0
80	20250114	172500	66808720	4175	4175	4175	4175	0
81	20250114	172400	66808720	4175	4175	4175	4175	0
82	20250114	172300	66808720	4175	4175	4175	4175	0
83	20250114	172200	66808720	4175	4175	4175	4175	0
84	20250114	172100	66808720	4175	4175	4175	4175	0
85	20250114	172000	66808720	4175	4175	4175	4175	0
86	20250114	171900	66808720	4175	4175	4175	4175	0
87	20250114	171800	66808720	4175	4175	4175	4175	0
88	20250114	171700	66808720	4175	4175	4175	4175	0
89	20250114	171600	66808720	4175	4175	4175	4175	0
90	20250114	171500	66808720	4175	4175	4175	4175	0
91	20250114	171400	66808720	4175	4175	4175	4175	0
92	20250114	171300	66808720	4175	4175	4175	4175	578
93	20250114	171200	66808720	4175	4175	4175	4175	0
94	20250114	171100	66808720	4175	4175	4175	4175	0
95	20250114	171000	66808720	4175	4175	4175	4175	0
96	20250114	170900	66808720	4175	4175	4175	4175	0
97	20250114	170800	66808720	4175	4175	4175	4175	0
98	20250114	170700	66808720	4175	4175	4175	4175	0
99	20250114	170600	66808720	4175	4175	4175	4175	0
100	20250114	170500	66808720	4175	4175	4175	4175	0
101	20250114	170400	66808720	4175	4175	4175	4175	0
102	20250114	170300	66808720	4175	4175	4175	4175	0
103	20250114	170200	66808720	4175	4175	4175	4175	0
104	20250114	170100	66808720	4175	4175	4175	4175	0
105	20250114	170000	66808720	4175	4175	4175	4175	0
106	20250114	165900	66808720	4175	4175	4175	4175	0
107	20250114	165800	66808720	4175	4175	4175	4175	0
108	20250114	165700	66808720	4175	4175	4175	4175	0
109	20250114	165600	66808720	4175	4175	4175	4175	0
110	20250114	165500	66808720	4175	4175	4175	4175	0
111	20250114	165400	66808720	4175	4175	4175	4175	0
112	20250114	165300	66808720	4175	4175	4175	4175	0
113	20250114	165200	66808720	4175	4175	4175	4175	0
114	20250114	165100	66808720	4175	4175	4175	4175	0
115	20250114	165000	66808720	4175	4175	4175	4175	0
116	20250114	164900	66808720	4175	4175	4175	4175	0
117	20250114	164800	66808720	4175	4175	4175	4175	0
118	20250114	164700	66808720	4175	4175	4175	4175	0
119	20250114	164600	66808720	4175	4175	4175	4175	0
120	20250114	164500	66808720	4175	4175	4175	4175	0
121	20250114	164400	66808720	4175	4175	4175	4175	0
122	20250114	164300	66808720	4175	4175	4175	4175	578
123	20250114	164200	66808720	4175	4175	4175	4175	0
124	20250114	164100	66808720	4175	4175	4175	4175	0
125	20250114	164000	66808720	4175	4175	4175	4175	0
126	20250114	163900	66808720	4175	4175	4175	4175	0
127	20250114	163800	66808720	4175	4175	4175	4175	0
128	20250114	163700	66808720	4175	4175	4175	4175	0
129	20250114	163600	66808720	4175	4175	4175	4175	0
130	20250114	163500	66808720	4175	4175	4175	4175	0
131	20250114	163400	66808720	4175	4175	4175	4175	0
132	20250114	163300	66808720	4175	4175	4175	4175	0
133	20250114	163200	66808720	4175	4175	4175	4175	0
134	20250114	163100	66808720	4175	4175	4175	4175	0
135	20250114	163000	66808720	4175	4175	4175	4175	0
136	20250114	162900	66808720	4175	4175	4175	4175	0
137	20250114	162800	66808720	4175	4175	4175	4175	0
138	20250114	162700	66808720	4175	4175	4175	4175	0
139	20250114	162600	66808720	4175	4175	4175	4175	0
140	20250114	162500	66808720	4175	4175	4175	4175	0
141	20250114	162400	66808720	4175	4175	4175	4175	0
142	20250114	162300	66808720	4175	4175	4175	4175	0
143	20250114	162200	66808720	4175	4175	4175	4175	0
144	20250114	162100	66808720	4175	4175	4175	4175	0
145	20250114	162000	66808720	4175	4175	4175	4175	0
146	20250114	161900	66808720	4175	4175	4175	4175	0
147	20250114	161800	66808720	4175	4175	4175	4175	0
148	20250114	161700	66808720	4175	4175	4175	4175	0
149	20250114	161600	66808720	4175	4175	4175	4175	0
150	20250114	161500	66808720	4175	4175	4175	4175	0
151	20250114	161400	66808720	4175	4175	4175	4175	0
152	20250114	161300	66808720	4175	4175	4175	4175	578
153	20250114	161200	66808720	4175	4175	4175	4175	0
154	20250114	161100	66808720	4175	4175	4175	4175	0
155	20250114	161000	66808720	4175	4175	4175	4175	0
156	20250114	160900	66808720	4175	4175	4175	4175	0
157	20250114	160800	66808720	4175	4175	4175	4175	0
158	20250114	160700	66808720	4175	4175	4175	4175	0
159	20250114	160600	66808720	4175	4175	4175	4175	0
160	20250114	160500	66808720	4175	4175	4175	4175	0
161	20250114	160400	66808720	4175	4175	4175	4175	0
162	20250114	160300	66808720	4175	4175	4175	4175	0
163	20250114	160200	66808720	4175	4175	4175	4175	0
164	20250114	160100	66808720	4175	4175	4175	4175	0
165	20250114	160000	66808720	4175	4175	4175	4175	0
166	20250114	155900	66808720	4175	4175	4175	4175	0
167	20250114	155800	66808720	4175	4175	4175	4175	0
168	20250114	155700	66808720	4175	4175	4175	4175	0
169	20250114	155600	66808720	4175	4175	4175	4175	0
170	20250114	155500	66808720	4175	4175	4175	4175	0
171	20250114	155400	66808720	4175	4175	4175	4175	0
172	20250114	155300	66808720	4175	4175	4175	4175	0
173	20250114	155200	66808720	4175	4175	4175	4175	0
174	20250114	155100	66808720	4175	4175	4175	4175	0
175	20250114	155000	66808720	4175	4175	4175	4175	0
176	20250114	154900	66808720	4175	4175	4175	4175	0
177	20250114	154800	66808720	4175	4175	4175	4175	0
178	20250114	154700	66808720	4175	4175	4175	4175	0
179	20250114	154600	66808720	4175	4175	4175	4175	0
180	20250114	154500	66808720	4175	4175	4175	4175	0
181	20250114	154400	66808720	4175	4175	4175	4175	0
182	20250114	154300	66808720	4175	4175	4175	4175	578
183	20250114	154200	66808720	4175	4175	4175	4175	0
184	20250114	154100	66808720	4175	4175	4175	4175	0
185	20250114	154000	66808720	4175	4175	4175	4175	0
186	20250114	153900	66808720	4175	4175	4175	4175	0
187	20250114	153800	66808720	4175	4175	4175	4175	0
188	20250114	153700	66808720	4175	4175	4175	4175	0
189	20250114	153600	66808720	4175	4175	4175	4175	0
190	20250114	153500	66808720	4175	4175	4175	4175	0
191	20250114	153400	66808720	4175	4175	4175	4175	0
192	20250114	153300	66808720	4175	4175	4175	4175	0
193	20250114	153200	66808720	4175	4175	4175	4175	0
194	20250114	153100	66808720	4175	4175	4175	4175	0
195	20250114	153000	66808720	4175	4175	4175	4175	578
196	20250114	152900	64395570	4145	4145	4145	4145	0
197	20250114	152800	64395570	4145	4145	4145	4145	0
198	20250114	152700	64395570	4145	4145	4145	4145	0
199	20250114	152600	64395570	4145	4145	4145	4145	0
200	20250114	152500	64395570	4145	4145	4145	4145	0
201	20250114	152400	64395570	4145	4145	4145	4145	0
202	20250114	152300	64395570	4145	4145	4145	4145	0
203	20250114	152200	64395570	4145	4145	4145	4145	0
204	20250114	152100	64395570	4145	4145	4145	4145	0
205	20250114	152000	64395570	4145	4145	4145	4145	0
206	20250114	151900	64395570	4145	4145	4145	4145	3
207	20250114	151800	64383135	4145	4145	4145	4145	2
208	20250114	151700	64374845	4145	4145	4145	4145	0
209	20250114	151600	64374845	4145	4145	4145	4145	6
210	20250114	151500	64349975	4145	4145	4145	4145	0
211	20250114	151400	64349975	4145	4145	4145	4145	0
212	20250114	151300	64349975	4145	4145	4145	4145	15
213	20250114	151200	64287800	4145	4145	4145	4145	0
214	20250114	151100	64287800	4145	4145	4145	4145	9
215	20250114	151000	64250495	4145	4145	4145	4145	0
216	20250114	150900	64250495	4145	4145	4145	4145	0
217	20250114	150800	64250495	4145	4145	4145	4145	0
218	20250114	150700	64250495	4145	4145	4145	4145	2
219	20250114	150600	64242205	4130	4130	4130	4130	0
220	20250114	150500	64242205	4130	4130	4130	4130	0
221	20250114	150400	64242205	4130	4130	4130	4130	0
222	20250114	150300	64242205	4130	4130	4130	4130	0
223	20250114	150200	64242205	4130	4130	4130	4130	0
224	20250114	150100	64242205	4130	4140	4140	4130	744
225	20250114	150000	61168205	4140	4140	4140	4140	0
226	20250114	145900	61168205	4140	4140	4140	4140	0
227	20250114	145800	61168205	4140	4140	4140	4140	16
228	20250114	145700	61101965	4140	4140	4140	4140	300
229	20250114	145600	59859965	4145	4145	4145	4145	60
230	20250114	145500	59611265	4145	4145	4145	4145	0
231	20250114	145400	59611265	4145	4145	4145	4145	0
232	20250114	145300	59611265	4145	4145	4145	4145	0
233	20250114	145200	59611265	4145	4145	4145	4145	0
234	20250114	145100	59611265	4145	4145	4145	4145	0
235	20250114	145000	59611265	4145	4145	4145	4145	0
236	20250114	144900	59611265	4145	4145	4145	4145	100
237	20250114	144800	59196765	4145	4145	4145	4145	1
238	20250114	144700	59192620	4150	4150	4150	4150	0
239	20250114	144600	59192620	4150	4150	4150	4150	0
240	20250114	144500	59192620	4150	4150	4150	4150	24
241	20250114	144400	59093020	4150	4150	4150	4150	0
242	20250114	144300	59093020	4150	4150	4150	4150	6
243	20250114	144200	59068120	4150	4150	4150	4150	0
244	20250114	144100	59068120	4150	4150	4150	4150	0
245	20250114	144000	59068120	4150	4150	4150	4150	0
246	20250114	143900	59068120	4150	4150	4150	4150	0
247	20250114	143800	59068120	4150	4150	4150	4150	0
248	20250114	143700	59068120	4150	4150	4150	4150	0
249	20250114	143600	59068120	4150	4150	4150	4150	0
250	20250114	143500	59068120	4150	4150	4150	4150	0
251	20250114	143400	59068120	4150	4150	4150	4150	0
252	20250114	143300	59068120	4150	4150	4150	4150	0
253	20250114	143200	59068120	4150	4150	4150	4150	0
254	20250114	143100	59068120	4150	4150	4150	4150	0
255	20250114	143000	59068120	4150	4150	4150	4150	0
256	20250114	142900	59068120	4150	4150	4150	4150	0
257	20250114	142800	59068120	4150	4150	4150	4150	0
258	20250114	142700	59068120	4150	4150	4150	4150	0
259	20250114	142600	59068120	4150	4150	4150	4150	0
260	20250114	142500	59068120	4150	4150	4150	4150	1
261	20250114	142400	59063970	4150	4150	4150	4150	0
262	20250114	142300	59063970	4150	4150	4150	4150	0
263	20250114	142200	59063970	4150	4150	4150	4150	0
264	20250114	142100	59063970	4150	4150	4150	4150	0
265	20250114	142000	59063970	4150	4150	4150	4150	0
266	20250114	141900	59063970	4150	4150	4150	4150	153
267	20250114	141800	58429020	4155	4155	4155	4155	0
268	20250114	141700	58429020	4155	4155	4155	4155	0
269	20250114	141600	58429020	4155	4155	4155	4155	20
270	20250114	141500	58345920	4155	4155	4155	4155	41
271	20250114	141400	58175565	4155	4155	4155	4155	0
272	20250114	141300	58175565	4155	4155	4155	4155	0
273	20250114	141200	58175565	4155	4155	4155	4155	0
274	20250114	141100	58175565	4155	4155	4155	4155	0
275	20250114	141000	58175565	4155	4155	4155	4155	0
276	20250114	140900	58175565	4155	4155	4155	4155	0
277	20250114	140800	58175565	4155	4155	4155	4155	5
278	20250114	140700	58154790	4155	4155	4155	4155	0
279	20250114	140600	58154790	4155	4155	4155	4155	10
280	20250114	140500	58113240	4155	4155	4155	4155	0
281	20250114	140400	58113240	4155	4155	4155	4155	0
282	20250114	140300	58113240	4155	4155	4155	4155	0
283	20250114	140200	58113240	4155	4155	4155	4155	0
284	20250114	140100	58113240	4155	4155	4155	4155	0
285	20250114	140000	58113240	4155	4155	4155	4155	0
286	20250114	135900	58113240	4155	4155	4155	4155	2
287	20250114	135800	58104930	4155	4155	4155	4155	0
288	20250114	135700	58104930	4155	4155	4155	4155	0
289	20250114	135600	58104930	4155	4155	4155	4155	0
290	20250114	135500	58104930	4155	4155	4155	4155	0
291	20250114	135400	58104930	4155	4155	4155	4155	0
292	20250114	135300	58104930	4155	4155	4155	4155	0
293	20250114	135200	58104930	4155	4155	4155	4155	0
294	20250114	135100	58104930	4155	4155	4155	4155	0
295	20250114	135000	58104930	4155	4155	4155	4155	0
296	20250114	134900	58104930	4155	4155	4155	4155	0
297	20250114	134800	58104930	4155	4155	4155	4155	0
298	20250114	134700	58104930	4155	4150	4155	4150	177
299	20250114	134600	57369500	4155	4155	4155	4155	0
300	20250114	134500	57369500	4155	4155	4155	4155	0
301	20250114	134400	57369500	4155	4155	4155	4155	61
302	20250114	134300	57116045	4155	4155	4155	4155	0
303	20250114	134200	57116045	4155	4155	4155	4155	1
304	20250114	134100	57111890	4155	4150	4155	4150	10
305	20250114	134000	57070370	4150	4145	4150	4145	40
306	20250114	133900	56904550	4145	4145	4145	4145	0
307	20250114	133800	56904550	4145	4145	4145	4145	0
308	20250114	133700	56904550	4145	4145	4145	4145	0
309	20250114	133600	56904550	4145	4145	4145	4145	0
310	20250114	133500	56904550	4145	4145	4145	4145	0
311	20250114	133400	56904550	4145	4145	4145	4145	0
312	20250114	133300	56904550	4145	4145	4145	4145	0
313	20250114	133200	56904550	4145	4145	4145	4145	2
314	20250114	133100	56896260	4135	4135	4135	4135	0
315	20250114	133000	56896260	4135	4135	4135	4135	0
316	20250114	132900	56896260	4135	4135	4135	4135	0
317	20250114	132800	56896260	4135	4135	4135	4135	0
318	20250114	132700	56896260	4135	4135	4135	4135	313
319	20250114	132600	55602005	4150	4150	4150	4150	0
320	20250114	132500	55602005	4150	4150	4150	4150	12
321	20250114	132400	55552205	4145	4135	4145	4135	13
322	20250114	132300	55498330	4135	4135	4135	4135	0
323	20250114	132200	55498330	4135	4135	4135	4135	0
324	20250114	132100	55498330	4135	4135	4135	4135	0
325	20250114	132000	55498330	4135	4135	4135	4135	125
326	20250114	131900	54981455	4135	4145	4155	4135	171
327	20250114	131800	54273720	4135	4135	4135	4135	0
328	20250114	131700	54273720	4135	4135	4135	4135	0
329	20250114	131600	54273720	4135	4135	4135	4135	0
330	20250114	131500	54273720	4135	4135	4135	4135	0
331	20250114	131400	54273720	4135	4135	4135	4135	0
332	20250114	131300	54273720	4135	4135	4135	4135	0
333	20250114	131200	54273720	4135	4135	4135	4135	0
334	20250114	131100	54273720	4135	4135	4135	4135	50
335	20250114	131000	54066970	4145	4145	4145	4145	0
336	20250114	130900	54066970	4145	4145	4145	4145	12
337	20250114	130800	54017230	4145	4140	4145	4140	74
338	20250114	130700	53710865	4135	4135	4135	4135	483
339	20250114	130600	51713660	4135	4135	4135	4135	0
340	20250114	130500	51713660	4135	4130	4135	4130	120
341	20250114	130400	51217580	4135	4135	4135	4135	43
342	20250114	130300	51039775	4130	4130	4130	4130	0
343	20250114	130200	51039775	4130	4130	4130	4130	0
344	20250114	130100	51039775	4130	4135	4135	4130	41
345	20250114	130000	50870300	4135	4135	4135	4135	0
346	20250114	125900	50870300	4135	4135	4135	4135	0
347	20250114	125800	50870300	4135	4135	4135	4135	0
348	20250114	125700	50870300	4135	4135	4135	4135	0
349	20250114	125600	50870300	4135	4135	4135	4135	0
350	20250114	125500	50870300	4135	4135	4135	4135	0
351	20250114	125400	50870300	4135	4135	4135	4135	0
352	20250114	125300	50870300	4135	4135	4135	4135	0
353	20250114	125200	50870300	4135	4135	4135	4135	0
354	20250114	125100	50870300	4135	4135	4135	4135	15
355	20250114	125000	50808275	4125	4125	4125	4125	1
356	20250114	124900	50804150	4135	4135	4135	4135	0
357	20250114	124800	50804150	4135	4135	4135	4135	0
358	20250114	124700	50804150	4135	4135	4135	4135	130
359	20250114	124600	50266600	4135	4135	4135	4135	70
360	20250114	124500	49977150	4135	4135	4135	4125	17
361	20250114	124400	49906865	4125	4125	4125	4125	0
362	20250114	124300	49906865	4125	4125	4125	4125	0
363	20250114	124200	49906865	4125	4125	4125	4125	0
364	20250114	124100	49906865	4125	4125	4125	4125	0
365	20250114	124000	49906865	4125	4125	4125	4125	0
366	20250114	123900	49906865	4125	4125	4125	4125	0
367	20250114	123800	49906865	4125	4125	4125	4125	0
368	20250114	123700	49906865	4125	4125	4125	4125	0
369	20250114	123600	49906865	4125	4125	4125	4125	0
370	20250114	123500	49906865	4125	4130	4130	4125	29
371	20250114	123400	49787235	4130	4130	4130	4130	7
372	20250114	123300	49758325	4130	4130	4130	4130	0
373	20250114	123200	49758325	4130	4130	4130	4130	0
374	20250114	123100	49758325	4130	4130	4130	4130	0
375	20250114	123000	49758325	4130	4130	4130	4130	0
376	20250114	122900	49758325	4130	4130	4130	4130	0
377	20250114	122800	49758325	4130	4130	4130	4130	0
378	20250114	122700	49758325	4130	4130	4130	4130	0
379	20250114	122600	49758325	4130	4130	4130	4130	0
380	20250114	122500	49758325	4130	4130	4130	4130	0
381	20250114	122400	49758325	4130	4130	4130	4130	120
382	20250114	122300	49262725	4130	4130	4130	4130	0
383	20250114	122200	49262725	4130	4130	4130	4130	0
384	20250114	122100	49262725	4130	4130	4130	4130	0
385	20250114	122000	49262725	4130	4130	4130	4130	0
386	20250114	121900	49262725	4130	4130	4130	4130	186
387	20250114	121800	48494545	4135	4135	4135	4135	0
388	20250114	121700	48494545	4135	4135	4135	4135	0
389	20250114	121600	48494545	4135	4135	4135	4135	0
390	20250114	121500	48494545	4135	4135	4135	4135	0
391	20250114	121400	48494545	4135	4135	4135	4135	0
392	20250114	121300	48494545	4135	4135	4135	4135	0
393	20250114	121200	48494545	4135	4135	4135	4135	0
394	20250114	121100	48494545	4135	4130	4135	4130	2
395	20250114	121000	48486280	4130	4130	4130	4130	0
396	20250114	120900	48486280	4130	4130	4130	4130	0
397	20250114	120800	48486280	4130	4130	4130	4130	0
398	20250114	120700	48486280	4130	4130	4130	4130	30
399	20250114	120600	48362380	4135	4135	4135	4135	0
400	20250114	120500	48362380	4135	4135	4135	4135	0
401	20250114	120400	48362380	4135	4135	4135	4135	0
402	20250114	120300	48362380	4135	4135	4135	4135	0
403	20250114	120200	48362380	4135	4135	4135	4135	0
404	20250114	120100	48362380	4135	4135	4135	4135	0
405	20250114	120000	48362380	4135	4135	4135	4135	37
406	20250114	115900	48209385	4135	4135	4135	4135	0
407	20250114	115800	48209385	4135	4135	4135	4135	0
408	20250114	115700	48209385	4135	4135	4135	4135	0
409	20250114	115600	48209385	4135	4135	4135	4135	0
410	20250114	115500	48209385	4135	4135	4135	4135	0
411	20250114	115400	48209385	4135	4135	4135	4135	0
412	20250114	115300	48209385	4135	4135	4135	4135	0
413	20250114	115200	48209385	4135	4135	4135	4135	0
414	20250114	115100	48209385	4135	4135	4135	4135	0
415	20250114	115000	48209385	4135	4135	4135	4135	0
416	20250114	114900	48209385	4135	4135	4135	4135	0
417	20250114	114800	48209385	4135	4135	4135	4135	0
418	20250114	114700	48209385	4135	4135	4135	4135	0
419	20250114	114600	48209385	4135	4135	4135	4135	0
420	20250114	114500	48209385	4135	4135	4135	4135	0
421	20250114	114400	48209385	4135	4135	4135	4135	0
422	20250114	114300	48209385	4135	4135	4135	4135	0
423	20250114	114200	48209385	4135	4135	4135	4135	0
424	20250114	114100	48209385	4135	4135	4135	4135	0
425	20250114	114000	48209385	4135	4135	4135	4135	0
426	20250114	113900	48209385	4135	4135	4135	4135	0
427	20250114	113800	48209385	4135	4135	4135	4135	0
428	20250114	113700	48209385	4135	4135	4135	4135	0
429	20250114	113600	48209385	4135	4135	4135	4135	0
430	20250114	113500	48209385	4135	4135	4135	4135	0
431	20250114	113400	48209385	4135	4135	4135	4135	0
432	20250114	113300	48209385	4135	4135	4135	4135	0
433	20250114	113200	48209385	4135	4135	4135	4135	0
434	20250114	113100	48209385	4135	4135	4135	4135	0
435	20250114	113000	48209385	4135	4135	4135	4135	0
436	20250114	112900	48209385	4135	4135	4135	4135	0
437	20250114	112800	48209385	4135	4135	4135	4135	0
438	20250114	112700	48209385	4135	4135	4135	4135	0
439	20250114	112600	48209385	4135	4135	4135	4135	0
440	20250114	112500	48209385	4135	4135	4135	4135	0
441	20250114	112400	48209385	4135	4135	4135	4135	0
442	20250114	112300	48209385	4135	4135	4135	4135	0
443	20250114	112200	48209385	4135	4135	4135	4135	0
444	20250114	112100	48209385	4135	4135	4135	4135	0
445	20250114	112000	48209385	4135	4135	4135	4135	22
446	20250114	111900	48118415	4135	4135	4135	4135	0
447	20250114	111800	48118415	4135	4135	4135	4135	0
448	20250114	111700	48118415	4135	4135	4135	4135	0
449	20250114	111600	48118415	4135	4135	4135	4135	50
450	20250114	111500	47911665	4135	4135	4135	4135	0
451	20250114	111400	47911665	4135	4120	4135	4120	2
452	20250114	111300	47903410	4120	4125	4125	4120	1518
453	20250114	111200	41649240	4130	4130	4130	4130	0
454	20250114	111100	41649240	4130	4130	4130	4130	0
455	20250114	111000	41649240	4130	4130	4130	4130	500
456	20250114	110900	39584240	4135	4135	4135	4135	0
457	20250114	110800	39584240	4135	4135	4135	4135	0
458	20250114	110700	39584240	4135	4135	4135	4135	0
459	20250114	110600	39584240	4135	4135	4135	4135	0
460	20250114	110500	39584240	4135	4135	4135	4135	38
461	20250114	110400	39427110	4135	4130	4135	4130	1000
462	20250114	110300	35292130	4130	4130	4130	4130	700
463	20250114	110200	32401130	4130	4130	4130	4130	0
464	20250114	110100	32401130	4130	4130	4130	4130	0
465	20250114	110000	32401130	4130	4130	4130	4130	0
466	20250114	105900	32401130	4130	4130	4130	4130	0
467	20250114	105800	32401130	4130	4130	4130	4130	1
468	20250114	105700	32397000	4120	4120	4120	4120	0
469	20250114	105600	32397000	4120	4125	4125	4120	121
470	20250114	105500	31898475	4130	4130	4130	4130	0
471	20250114	105400	31898475	4130	4130	4130	4130	0
472	20250114	105300	31898475	4130	4130	4130	4130	0
473	20250114	105200	31898475	4130	4130	4130	4130	0
474	20250114	105100	31898475	4130	4130	4130	4130	0
475	20250114	105000	31898475	4130	4130	4130	4130	0
476	20250114	104900	31898475	4130	4130	4130	4130	2
477	20250114	104800	31890215	4130	4130	4130	4130	0
478	20250114	104700	31890215	4130	4130	4130	4130	0
479	20250114	104600	31890215	4130	4130	4130	4130	0
480	20250114	104500	31890215	4130	4130	4130	4130	100
481	20250114	104400	31477215	4130	4130	4130	4130	0
482	20250114	104300	31477215	4130	4130	4130	4130	0
483	20250114	104200	31477215	4130	4130	4130	4130	0
484	20250114	104100	31477215	4130	4130	4130	4130	0
485	20250114	104000	31477215	4130	4130	4130	4130	0
486	20250114	103900	31477215	4130	4130	4130	4130	27
487	20250114	103800	31365705	4130	4130	4130	4130	0
488	20250114	103700	31365705	4130	4130	4130	4130	0
489	20250114	103600	31365705	4130	4130	4130	4130	0
490	20250114	103500	31365705	4130	4130	4130	4130	0
491	20250114	103400	31365705	4130	4130	4130	4130	0
492	20250114	103300	31365705	4130	4130	4130	4130	0
493	20250114	103200	31365705	4130	4130	4130	4130	0
494	20250114	103100	31365705	4130	4130	4130	4130	0
495	20250114	103000	31365705	4130	4130	4130	4130	0
496	20250114	102900	31365705	4130	4130	4130	4130	0
497	20250114	102800	31365705	4130	4130	4130	4130	0
498	20250114	102700	31365705	4130	4130	4130	4130	0
499	20250114	102600	31365705	4130	4130	4130	4130	1
500	20250114	102500	31361575	4120	4120	4120	4120	0
501	20250114	102400	31361575	4120	4120	4120	4120	0
502	20250114	102300	31361575	4120	4120	4120	4120	0
503	20250114	102200	31361575	4120	4120	4120	4120	0
504	20250114	102100	31361575	4120	4120	4120	4120	0
505	20250114	102000	31361575	4120	4120	4120	4120	0
506	20250114	101900	31361575	4120	4120	4120	4120	0
507	20250114	101800	31361575	4120	4130	4130	4120	29
508	20250114	101700	31241825	4120	4120	4120	4120	0
509	20250114	101600	31241825	4120	4120	4120	4120	0
510	20250114	101500	31241825	4120	4125	4125	4120	149
511	20250114	101400	30627440	4125	4125	4125	4125	0
512	20250114	101300	30627440	4125	4125	4125	4125	0
513	20250114	101200	30627440	4125	4125	4125	4125	1
514	20250114	101100	30623315	4125	4125	4125	4125	0
515	20250114	101000	30623315	4125	4125	4125	4125	3
516	20250114	100900	30610940	4125	4125	4125	4125	29
517	20250114	100800	30491315	4130	4130	4130	4130	0
518	20250114	100700	30491315	4130	4130	4130	4130	0
519	20250114	100600	30491315	4130	4130	4130	4130	0
520	20250114	100500	30491315	4130	4130	4130	4130	0
521	20250114	100400	30491315	4130	4130	4130	4130	0
522	20250114	100300	30491315	4130	4130	4130	4130	0
523	20250114	100200	30491315	4130	4130	4130	4130	1
524	20250114	100100	30487185	4120	4125	4125	4120	15
525	20250114	100000	30425355	4130	4130	4130	4130	10
526	20250114	095900	30384055	4130	4130	4130	4130	0
527	20250114	095800	30384055	4130	4130	4130	4130	0
528	20250114	095700	30384055	4130	4130	4130	4130	2
529	20250114	095600	30375795	4130	4130	4130	4130	0
530	20250114	095500	30375795	4130	4130	4130	4130	291
531	20250114	095400	29173965	4135	4135	4135	4135	42
532	20250114	095300	29000295	4135	4135	4135	4135	0
533	20250114	095200	29000295	4135	4135	4135	4135	1
534	20250114	095100	28996160	4130	4130	4130	4130	262
535	20250114	095000	27914100	4135	4135	4135	4135	0
536	20250114	094900	27914100	4135	4135	4135	4135	0
537	20250114	094800	27914100	4135	4135	4135	4135	0
538	20250114	094700	27914100	4135	4135	4135	4135	200
539	20250114	094600	27087100	4130	4130	4130	4130	643
540	20250114	094500	24431510	4125	4125	4125	4125	0
541	20250114	094400	24431510	4125	4125	4125	4125	1
542	20250114	094300	24427385	4125	4125	4125	4125	0
543	20250114	094200	24427385	4125	4125	4125	4125	0
544	20250114	094100	24427385	4125	4125	4125	4125	1
545	20250114	094000	24423260	4125	4125	4125	4125	0
546	20250114	093900	24423260	4125	4125	4125	4125	0
547	20250114	093800	24423260	4125	4125	4125	4125	1
548	20250114	093700	24419135	4120	4120	4120	4120	1
549	20250114	093600	24415015	4130	4130	4130	4130	20
550	20250114	093500	24332415	4130	4130	4130	4130	101
551	20250114	093400	23915285	4130	4130	4130	4130	5
552	20250114	093300	23894635	4115	4115	4115	4115	0
553	20250114	093200	23894635	4115	4115	4115	4115	0
554	20250114	093100	23894635	4115	4115	4115	4115	0
555	20250114	093000	23894635	4115	4115	4115	4115	1
556	20250114	092900	23890520	4115	4115	4115	4115	0
557	20250114	092800	23890520	4115	4115	4115	4115	0
558	20250114	092700	23890520	4115	4115	4115	4115	9
559	20250114	092600	23853485	4115	4115	4115	4115	0
560	20250114	092500	23853485	4115	4115	4115	4115	0
561	20250114	092400	23853485	4115	4115	4115	4115	0
562	20250114	092300	23853485	4115	4115	4115	4115	0
563	20250114	092200	23853485	4115	4115	4115	4115	0
564	20250114	092100	23853485	4115	4115	4115	4115	0
565	20250114	092000	23853485	4115	4115	4115	4115	1
566	20250114	091900	23849370	4115	4120	4120	4115	58
567	20250114	091800	23610665	4120	4120	4120	4120	699
568	20250114	091700	20730785	4120	4120	4120	4120	10
569	20250114	091600	20689585	4120	4135	4135	4120	385
570	20250114	091500	19101645	4155	4135	4155	4135	2
571	20250114	091400	19093355	4135	4135	4135	4135	0
572	20250114	091300	19093355	4135	4140	4140	4135	297
573	20250114	091200	17865245	4160	4160	4160	4160	0
574	20250114	091100	17865245	4160	4160	4160	4160	0
575	20250114	091000	17865245	4160	4160	4160	4160	0
576	20250114	090900	17865245	4160	4155	4160	4155	4
577	20250114	090800	17848620	4135	4135	4135	4135	0
578	20250114	090700	17848620	4135	4135	4135	4135	17
579	20250114	090600	17778325	4135	4135	4135	4135	0
580	20250114	090500	17778325	4135	4135	4135	4135	0
581	20250114	090400	17778325	4135	4135	4135	4135	0
582	20250114	090300	17778325	4135	4160	4160	4135	32
583	20250114	090200	17645980	4135	4145	4145	4135	419
584	20250114	090100	15911720	4175	4175	4175	4175	5
585	20250114	090000	15890845	4175	4135	4175	4135	3843