KissMeData/004910/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184400	176166180	5990	5990	5990	5990	224
3	20250114	184300	176166180	5990	5990	5990	5990	0
4	20250114	184200	176166180	5990	5990	5990	5990	0
5	20250114	184100	176166180	5990	5990	5990	5990	0
6	20250114	184000	176166180	5990	5990	5990	5990	0
7	20250114	183900	176166180	5990	5990	5990	5990	0
8	20250114	183800	176166180	5990	5990	5990	5990	0
9	20250114	183700	176166180	5990	5990	5990	5990	0
10	20250114	183600	176166180	5990	5990	5990	5990	0
11	20250114	183500	176166180	5990	5990	5990	5990	0
12	20250114	183400	176166180	5990	5990	5990	5990	0
13	20250114	183300	176166180	5990	5990	5990	5990	0
14	20250114	183200	176166180	5990	5990	5990	5990	0
15	20250114	183100	176166180	5990	5990	5990	5990	0
16	20250114	183000	176166180	5990	5990	5990	5990	0
17	20250114	182900	176166180	5990	5990	5990	5990	0
18	20250114	182800	176166180	5990	5990	5990	5990	0
19	20250114	182700	176166180	5990	5990	5990	5990	0
20	20250114	182600	176166180	5990	5990	5990	5990	0
21	20250114	182500	176166180	5990	5990	5990	5990	0
22	20250114	182400	176166180	5990	5990	5990	5990	0
23	20250114	182300	176166180	5990	5990	5990	5990	0
24	20250114	182200	176166180	5990	5990	5990	5990	0
25	20250114	182100	176166180	5990	5990	5990	5990	0
26	20250114	182000	176166180	5990	5990	5990	5990	0
27	20250114	181900	176166180	5990	5990	5990	5990	0
28	20250114	181800	176166180	5990	5990	5990	5990	0
29	20250114	181700	176166180	5990	5990	5990	5990	0
30	20250114	181600	176166180	5990	5990	5990	5990	0
31	20250114	181500	176166180	5990	5990	5990	5990	0
32	20250114	181400	176166180	5990	5990	5990	5990	224
33	20250114	181300	176166180	5990	5990	5990	5990	0
34	20250114	181200	176166180	5990	5990	5990	5990	0
35	20250114	181100	176166180	5990	5990	5990	5990	0
36	20250114	181000	176166180	5990	5990	5990	5990	0
37	20250114	180900	176166180	5990	5990	5990	5990	0
38	20250114	180800	176166180	5990	5990	5990	5990	0
39	20250114	180700	176166180	5990	5990	5990	5990	0
40	20250114	180600	176166180	5990	5990	5990	5990	0
41	20250114	180500	176166180	5990	5990	5990	5990	0
42	20250114	180400	176166180	5990	5990	5990	5990	0
43	20250114	180300	176166180	5990	5990	5990	5990	0
44	20250114	180200	176166180	5990	5990	5990	5990	0
45	20250114	180100	176166180	5990	5990	5990	5990	0
46	20250114	180000	176166180	5990	5990	5990	5990	0
47	20250114	175900	176166180	5990	5990	5990	5990	0
48	20250114	175800	176166180	5990	5990	5990	5990	0
49	20250114	175700	176166180	5990	5990	5990	5990	0
50	20250114	175600	176166180	5990	5990	5990	5990	0
51	20250114	175500	176166180	5990	5990	5990	5990	0
52	20250114	175400	176166180	5990	5990	5990	5990	0
53	20250114	175300	176166180	5990	5990	5990	5990	0
54	20250114	175200	176166180	5990	5990	5990	5990	0
55	20250114	175100	176166180	5990	5990	5990	5990	0
56	20250114	175000	176166180	5990	5990	5990	5990	0
57	20250114	174900	176166180	5990	5990	5990	5990	0
58	20250114	174800	176166180	5990	5990	5990	5990	0
59	20250114	174700	176166180	5990	5990	5990	5990	0
60	20250114	174600	176166180	5990	5990	5990	5990	0
61	20250114	174500	176166180	5990	5990	5990	5990	0
62	20250114	174400	176166180	5990	5990	5990	5990	224
63	20250114	174300	176166180	5990	5990	5990	5990	0
64	20250114	174200	176166180	5990	5990	5990	5990	0
65	20250114	174100	176166180	5990	5990	5990	5990	0
66	20250114	174000	176166180	5990	5990	5990	5990	0
67	20250114	173900	176166180	5990	5990	5990	5990	0
68	20250114	173800	176166180	5990	5990	5990	5990	0
69	20250114	173700	176166180	5990	5990	5990	5990	0
70	20250114	173600	176166180	5990	5990	5990	5990	0
71	20250114	173500	176166180	5990	5990	5990	5990	0
72	20250114	173400	176166180	5990	5990	5990	5990	0
73	20250114	173300	176166180	5990	5990	5990	5990	0
74	20250114	173200	176166180	5990	5990	5990	5990	0
75	20250114	173100	176166180	5990	5990	5990	5990	0
76	20250114	173000	176166180	5990	5990	5990	5990	0
77	20250114	172900	176166180	5990	5990	5990	5990	0
78	20250114	172800	176166180	5990	5990	5990	5990	0
79	20250114	172700	176166180	5990	5990	5990	5990	0
80	20250114	172600	176166180	5990	5990	5990	5990	0
81	20250114	172500	176166180	5990	5990	5990	5990	0
82	20250114	172400	176166180	5990	5990	5990	5990	0
83	20250114	172300	176166180	5990	5990	5990	5990	0
84	20250114	172200	176166180	5990	5990	5990	5990	0
85	20250114	172100	176166180	5990	5990	5990	5990	0
86	20250114	172000	176166180	5990	5990	5990	5990	0
87	20250114	171900	176166180	5990	5990	5990	5990	0
88	20250114	171800	176166180	5990	5990	5990	5990	0
89	20250114	171700	176166180	5990	5990	5990	5990	0
90	20250114	171600	176166180	5990	5990	5990	5990	0
91	20250114	171500	176166180	5990	5990	5990	5990	0
92	20250114	171400	176166180	5990	5990	5990	5990	224
93	20250114	171300	176166180	5990	5990	5990	5990	0
94	20250114	171200	176166180	5990	5990	5990	5990	0
95	20250114	171100	176166180	5990	5990	5990	5990	0
96	20250114	171000	176166180	5990	5990	5990	5990	0
97	20250114	170900	176166180	5990	5990	5990	5990	0
98	20250114	170800	176166180	5990	5990	5990	5990	0
99	20250114	170700	176166180	5990	5990	5990	5990	0
100	20250114	170600	176166180	5990	5990	5990	5990	0
101	20250114	170500	176166180	5990	5990	5990	5990	0
102	20250114	170400	176166180	5990	5990	5990	5990	0
103	20250114	170300	176166180	5990	5990	5990	5990	0
104	20250114	170200	176166180	5990	5990	5990	5990	0
105	20250114	170100	176166180	5990	5990	5990	5990	0
106	20250114	170000	176166180	5990	5990	5990	5990	0
107	20250114	165900	176166180	5990	5990	5990	5990	0
108	20250114	165800	176166180	5990	5990	5990	5990	0
109	20250114	165700	176166180	5990	5990	5990	5990	0
110	20250114	165600	176166180	5990	5990	5990	5990	0
111	20250114	165500	176166180	5990	5990	5990	5990	0
112	20250114	165400	176166180	5990	5990	5990	5990	0
113	20250114	165300	176166180	5990	5990	5990	5990	0
114	20250114	165200	176166180	5990	5990	5990	5990	0
115	20250114	165100	176166180	5990	5990	5990	5990	0
116	20250114	165000	176166180	5990	5990	5990	5990	0
117	20250114	164900	176166180	5990	5990	5990	5990	0
118	20250114	164800	176166180	5990	5990	5990	5990	0
119	20250114	164700	176166180	5990	5990	5990	5990	0
120	20250114	164600	176166180	5990	5990	5990	5990	0
121	20250114	164500	176166180	5990	5990	5990	5990	0
122	20250114	164400	176166180	5990	5990	5990	5990	224
123	20250114	164300	176166180	5990	5990	5990	5990	0
124	20250114	164200	176166180	5990	5990	5990	5990	0
125	20250114	164100	176166180	5990	5990	5990	5990	0
126	20250114	164000	176166180	5990	5990	5990	5990	0
127	20250114	163900	176166180	5990	5990	5990	5990	0
128	20250114	163800	176166180	5990	5990	5990	5990	0
129	20250114	163700	176166180	5990	5990	5990	5990	0
130	20250114	163600	176166180	5990	5990	5990	5990	0
131	20250114	163500	176166180	5990	5990	5990	5990	0
132	20250114	163400	176166180	5990	5990	5990	5990	0
133	20250114	163300	176166180	5990	5990	5990	5990	0
134	20250114	163200	176166180	5990	5990	5990	5990	0
135	20250114	163100	176166180	5990	5990	5990	5990	0
136	20250114	163000	176166180	5990	5990	5990	5990	0
137	20250114	162900	176166180	5990	5990	5990	5990	0
138	20250114	162800	176166180	5990	5990	5990	5990	0
139	20250114	162700	176166180	5990	5990	5990	5990	0
140	20250114	162600	176166180	5990	5990	5990	5990	0
141	20250114	162500	176166180	5990	5990	5990	5990	0
142	20250114	162400	176166180	5990	5990	5990	5990	0
143	20250114	162300	176166180	5990	5990	5990	5990	0
144	20250114	162200	176166180	5990	5990	5990	5990	0
145	20250114	162100	176166180	5990	5990	5990	5990	0
146	20250114	162000	176166180	5990	5990	5990	5990	0
147	20250114	161900	176166180	5990	5990	5990	5990	0
148	20250114	161800	176166180	5990	5990	5990	5990	0
149	20250114	161700	176166180	5990	5990	5990	5990	0
150	20250114	161600	176166180	5990	5990	5990	5990	0
151	20250114	161500	176166180	5990	5990	5990	5990	0
152	20250114	161400	176166180	5990	5990	5990	5990	224
153	20250114	161300	176166180	5990	5990	5990	5990	0
154	20250114	161200	176166180	5990	5990	5990	5990	0
155	20250114	161100	176166180	5990	5990	5990	5990	0
156	20250114	161000	176166180	5990	5990	5990	5990	0
157	20250114	160900	176166180	5990	5990	5990	5990	0
158	20250114	160800	176166180	5990	5990	5990	5990	0
159	20250114	160700	176166180	5990	5990	5990	5990	0
160	20250114	160600	176166180	5990	5990	5990	5990	0
161	20250114	160500	176166180	5990	5990	5990	5990	0
162	20250114	160400	176166180	5990	5990	5990	5990	0
163	20250114	160300	176166180	5990	5990	5990	5990	0
164	20250114	160200	176166180	5990	5990	5990	5990	0
165	20250114	160100	176166180	5990	5990	5990	5990	0
166	20250114	160000	176166180	5990	5990	5990	5990	0
167	20250114	155900	176166180	5990	5990	5990	5990	0
168	20250114	155800	176166180	5990	5990	5990	5990	0
169	20250114	155700	176166180	5990	5990	5990	5990	0
170	20250114	155600	176166180	5990	5990	5990	5990	0
171	20250114	155500	176166180	5990	5990	5990	5990	0
172	20250114	155400	176166180	5990	5990	5990	5990	0
173	20250114	155300	176166180	5990	5990	5990	5990	0
174	20250114	155200	176166180	5990	5990	5990	5990	0
175	20250114	155100	176166180	5990	5990	5990	5990	0
176	20250114	155000	176166180	5990	5990	5990	5990	0
177	20250114	154900	176166180	5990	5990	5990	5990	0
178	20250114	154800	176166180	5990	5990	5990	5990	0
179	20250114	154700	176166180	5990	5990	5990	5990	0
180	20250114	154600	176166180	5990	5990	5990	5990	0
181	20250114	154500	176166180	5990	5990	5990	5990	0
182	20250114	154400	176166180	5990	5990	5990	5990	224
183	20250114	154300	176166180	5990	5990	5990	5990	0
184	20250114	154200	176166180	5990	5990	5990	5990	0
185	20250114	154100	176166180	5990	5990	5990	5990	0
186	20250114	154000	176166180	5990	5990	5990	5990	0
187	20250114	153900	176166180	5990	5990	5990	5990	0
188	20250114	153800	176166180	5990	5990	5990	5990	0
189	20250114	153700	176166180	5990	5990	5990	5990	0
190	20250114	153600	176166180	5990	5990	5990	5990	0
191	20250114	153500	176166180	5990	5990	5990	5990	0
192	20250114	153400	176166180	5990	5990	5990	5990	0
193	20250114	153300	176166180	5990	5990	5990	5990	0
194	20250114	153200	176166180	5990	5990	5990	5990	0
195	20250114	153100	176166180	5990	5990	5990	5990	0
196	20250114	153000	176166180	5990	5990	5990	5990	224
197	20250114	152900	174824420	5960	5960	5960	5960	0
198	20250114	152800	174824420	5960	5960	5960	5960	0
199	20250114	152700	174824420	5960	5960	5960	5960	0
200	20250114	152600	174824420	5960	5960	5960	5960	0
201	20250114	152500	174824420	5960	5960	5960	5960	0
202	20250114	152400	174824420	5960	5960	5960	5960	0
203	20250114	152300	174824420	5960	5960	5960	5960	0
204	20250114	152200	174824420	5960	5960	5960	5960	0
205	20250114	152100	174824420	5960	5960	5960	5960	0
206	20250114	152000	174824420	5960	5960	5960	5960	0
207	20250114	151900	174824420	5960	5970	5970	5960	15
208	20250114	151800	174734970	5960	5960	5960	5960	0
209	20250114	151700	174734970	5960	5960	5960	5960	0
210	20250114	151600	174734970	5960	5960	5960	5960	1
211	20250114	151500	174729010	5970	5970	5970	5970	0
212	20250114	151400	174729010	5970	5980	5980	5970	2
213	20250114	151300	174717060	5950	5950	5950	5950	5
214	20250114	151200	174687310	5970	5970	5970	5970	5
215	20250114	151100	174657460	5970	5970	5970	5970	0
216	20250114	151000	174657460	5970	5970	5970	5970	1
217	20250114	150900	174651490	5980	5980	5980	5980	0
218	20250114	150800	174651490	5980	5980	5980	5980	163
219	20250114	150700	173676750	5970	5960	5970	5960	537
220	20250114	150600	170475160	5950	5950	5950	5950	1
221	20250114	150500	170469210	5960	5960	5960	5960	0
222	20250114	150400	170469210	5960	5960	5960	5960	0
223	20250114	150300	170469210	5960	5970	5970	5960	105
224	20250114	150200	169842410	5970	5970	5970	5970	0
225	20250114	150100	169842410	5970	5970	5970	5970	0
226	20250114	150000	169842410	5970	5970	5970	5970	0
227	20250114	145900	169842410	5970	5970	5970	5970	5
228	20250114	145800	169812560	5970	5970	5970	5970	0
229	20250114	145700	169812560	5970	5970	5970	5970	0
230	20250114	145600	169812560	5970	5970	5970	5970	1
231	20250114	145500	169806590	5970	5970	5970	5970	0
232	20250114	145400	169806590	5970	5970	5970	5970	0
233	20250114	145300	169806590	5970	5970	5970	5970	0
234	20250114	145200	169806590	5970	5970	5970	5970	0
235	20250114	145100	169806590	5970	5970	5970	5970	0
236	20250114	145000	169806590	5970	5970	5970	5970	0
237	20250114	144900	169806590	5970	5970	5970	5970	0
238	20250114	144800	169806590	5970	5970	5970	5970	0
239	20250114	144700	169806590	5970	5970	5970	5970	0
240	20250114	144600	169806590	5970	5970	5970	5970	0
241	20250114	144500	169806590	5970	5970	5970	5970	0
242	20250114	144400	169806590	5970	5970	5970	5970	1
243	20250114	144300	169800620	5930	5960	5970	5930	522
244	20250114	144200	166704970	5950	5950	5950	5950	0
245	20250114	144100	166704970	5950	5950	5950	5950	0
246	20250114	144000	166704970	5950	5990	5990	5950	2835
247	20250114	143900	149784590	5990	5990	5990	5990	0
248	20250114	143800	149784590	5990	5990	5990	5990	0
249	20250114	143700	149784590	5990	5990	5990	5990	0
250	20250114	143600	149784590	5990	5990	5990	5990	0
251	20250114	143500	149784590	5990	5990	5990	5990	0
252	20250114	143400	149784590	5990	5990	5990	5990	0
253	20250114	143300	149784590	5990	5990	5990	5990	0
254	20250114	143200	149784590	5990	5990	5990	5990	0
255	20250114	143100	149784590	5990	5990	5990	5990	0
256	20250114	143000	149784590	5990	5990	5990	5990	0
257	20250114	142900	149784590	5990	5990	5990	5990	0
258	20250114	142800	149784590	5990	5990	5990	5990	91
259	20250114	142700	149239500	5980	5980	5980	5980	0
260	20250114	142600	149239500	5980	5980	5980	5980	30
261	20250114	142500	149060100	5980	5980	5980	5980	0
262	20250114	142400	149060100	5980	5980	5980	5980	200
263	20250114	142300	147864100	5980	5980	5980	5980	0
264	20250114	142200	147864100	5980	5980	5980	5980	0
265	20250114	142100	147864100	5980	5980	5980	5980	0
266	20250114	142000	147864100	5980	5980	5980	5980	168
267	20250114	141900	146859460	5980	5980	5980	5980	0
268	20250114	141800	146859460	5980	5980	5980	5980	0
269	20250114	141700	146859460	5980	5980	5980	5980	0
270	20250114	141600	146859460	5980	5980	5980	5980	0
271	20250114	141500	146859460	5980	5980	5980	5980	0
272	20250114	141400	146859460	5980	5980	5980	5980	0
273	20250114	141300	146859460	5980	5980	5980	5980	0
274	20250114	141200	146859460	5980	5980	5980	5980	0
275	20250114	141100	146859460	5980	5980	5980	5980	0
276	20250114	141000	146859460	5980	5980	5980	5980	0
277	20250114	140900	146859460	5980	5980	5980	5980	0
278	20250114	140800	146859460	5980	5980	5980	5980	0
279	20250114	140700	146859460	5980	5980	5980	5980	0
280	20250114	140600	146859460	5980	5980	5980	5980	0
281	20250114	140500	146859460	5980	5980	5980	5980	0
282	20250114	140400	146859460	5980	5980	5980	5980	0
283	20250114	140300	146859460	5980	5980	5980	5980	0
284	20250114	140200	146859460	5980	5980	5980	5980	0
285	20250114	140100	146859460	5980	5980	5980	5980	0
286	20250114	140000	146859460	5980	5980	5980	5980	1
287	20250114	135900	146853480	5980	5980	5980	5980	0
288	20250114	135800	146853480	5980	5980	5980	5980	0
289	20250114	135700	146853480	5980	5980	5980	5980	0
290	20250114	135600	146853480	5980	5980	5980	5980	39
291	20250114	135500	146620260	5980	5980	5980	5980	20
292	20250114	135400	146500660	5980	5980	5980	5980	50
293	20250114	135300	146201660	6000	6000	6000	6000	0
294	20250114	135200	146201660	6000	6000	6000	6000	0
295	20250114	135100	146201660	6000	6000	6000	6000	0
296	20250114	135000	146201660	6000	6000	6000	6000	0
297	20250114	134900	146201660	6000	6000	6000	6000	0
298	20250114	134800	146201660	6000	6000	6000	6000	0
299	20250114	134700	146201660	6000	6000	6000	6000	0
300	20250114	134600	146201660	6000	6000	6000	6000	0
301	20250114	134500	146201660	6000	6000	6000	6000	1
302	20250114	134400	146195660	5980	5980	5980	5980	0
303	20250114	134300	146195660	5980	5980	5980	5980	0
304	20250114	134200	146195660	5980	5980	5980	5980	0
305	20250114	134100	146195660	5980	5980	5980	5980	0
306	20250114	134000	146195660	5980	5980	5980	5980	0
307	20250114	133900	146195660	5980	5980	5980	5980	0
308	20250114	133800	146195660	5980	5980	5980	5980	0
309	20250114	133700	146195660	5980	5980	5980	5980	0
310	20250114	133600	146195660	5980	5980	5980	5980	0
311	20250114	133500	146195660	5980	5980	5980	5980	33
312	20250114	133400	145998320	5980	5980	5980	5980	0
313	20250114	133300	145998320	5980	5980	5980	5980	0
314	20250114	133200	145998320	5980	5980	5980	5980	0
315	20250114	133100	145998320	5980	5980	5980	5980	1
316	20250114	133000	145992340	6000	6000	6000	6000	0
317	20250114	132900	145992340	6000	6000	6000	6000	200
318	20250114	132800	144792340	5990	5990	5990	5990	0
319	20250114	132700	144792340	5990	5990	5990	5990	0
320	20250114	132600	144792340	5990	5990	5990	5990	0
321	20250114	132500	144792340	5990	5990	5990	5990	0
322	20250114	132400	144792340	5990	5990	5990	5990	219
323	20250114	132300	143480530	5980	5980	5980	5980	0
324	20250114	132200	143480530	5980	5980	5980	5980	0
325	20250114	132100	143480530	5980	5980	5980	5980	0
326	20250114	132000	143480530	5980	5980	5980	5980	0
327	20250114	131900	143480530	5980	5980	5980	5980	0
328	20250114	131800	143480530	5980	5980	5980	5980	0
329	20250114	131700	143480530	5980	5980	5980	5980	0
330	20250114	131600	143480530	5980	5970	5980	5970	320
331	20250114	131500	141567630	5970	5970	5970	5970	0
332	20250114	131400	141567630	5970	5970	5970	5970	0
333	20250114	131300	141567630	5970	5970	5970	5970	0
334	20250114	131200	141567630	5970	5970	5970	5970	0
335	20250114	131100	141567630	5970	5970	5970	5970	0
336	20250114	131000	141567630	5970	5970	5970	5970	0
337	20250114	130900	141567630	5970	5970	5970	5970	0
338	20250114	130800	141567630	5970	5970	5970	5970	100
339	20250114	130700	140970630	6000	6000	6000	6000	0
340	20250114	130600	140970630	6000	6000	6000	6000	0
341	20250114	130500	140970630	6000	6000	6000	6000	0
342	20250114	130400	140970630	6000	6000	6000	6000	0
343	20250114	130300	140970630	6000	6000	6000	6000	0
344	20250114	130200	140970630	6000	6000	6000	6000	0
345	20250114	130100	140970630	6000	6000	6000	6000	0
346	20250114	130000	140970630	6000	6000	6000	6000	0
347	20250114	125900	140970630	6000	6000	6000	6000	0
348	20250114	125800	140970630	6000	6000	6000	6000	0
349	20250114	125700	140970630	6000	6000	6000	6000	0
350	20250114	125600	140970630	6000	6000	6000	6000	0
351	20250114	125500	140970630	6000	6000	6000	6000	0
352	20250114	125400	140970630	6000	6000	6000	6000	1
353	20250114	125300	140964630	6000	6000	6000	6000	0
354	20250114	125200	140964630	6000	6000	6000	6000	0
355	20250114	125100	140964630	6000	6000	6000	6000	0
356	20250114	125000	140964630	6000	5990	6000	5990	64
357	20250114	124900	140581100	5970	5970	5970	5970	0
358	20250114	124800	140581100	5970	5970	5970	5970	30
359	20250114	124700	140402000	6000	6000	6000	5980	659
360	20250114	124600	136453610	6020	6020	6020	6020	0
361	20250114	124500	136453610	6020	6020	6020	6020	0
362	20250114	124400	136453610	6020	6020	6020	6020	800
363	20250114	124300	131637610	6020	6020	6020	6020	0
364	20250114	124200	131637610	6020	6020	6020	6020	0
365	20250114	124100	131637610	6020	6020	6020	6020	50
366	20250114	124000	131336610	6010	6010	6010	6010	0
367	20250114	123900	131336610	6010	6010	6010	6010	80
368	20250114	123800	130855810	6010	6010	6010	6010	24
369	20250114	123700	130711570	6010	6010	6010	6010	60
370	20250114	123600	130350970	6010	6020	6020	6010	8
371	20250114	123500	130302880	6030	6030	6030	6030	0
372	20250114	123400	130302880	6030	6050	6050	6010	935
373	20250114	123300	124672010	6050	6050	6050	6050	0
374	20250114	123200	124672010	6050	6050	6050	6050	1
375	20250114	123100	124665960	6050	6050	6050	6050	0
376	20250114	123000	124665960	6050	6050	6050	6050	0
377	20250114	122900	124665960	6050	6050	6050	6050	16
378	20250114	122800	124569160	6000	6000	6000	6000	0
379	20250114	122700	124569160	6000	6000	6000	6000	0
380	20250114	122600	124569160	6000	6000	6000	6000	1695
381	20250114	122500	114399160	6000	6000	6000	6000	0
382	20250114	122400	114399160	6000	6000	6000	6000	0
383	20250114	122300	114399160	6000	6000	6000	6000	20
384	20250114	122200	114279160	6000	6000	6000	6000	8
385	20250114	122100	114231160	6000	6000	6000	6000	16
386	20250114	122000	114135160	5970	5960	5970	5960	779
387	20250114	121900	109491930	5950	5940	5950	5940	870
388	20250114	121800	104323720	5940	5940	5940	5940	291
389	20250114	121700	102595180	5930	5930	5930	5930	0
390	20250114	121600	102595180	5930	5930	5930	5930	0
391	20250114	121500	102595180	5930	5930	5930	5930	0
392	20250114	121400	102595180	5930	5930	5930	5930	0
393	20250114	121300	102595180	5930	5930	5930	5930	0
394	20250114	121200	102595180	5930	5930	5930	5930	0
395	20250114	121100	102595180	5930	5930	5930	5930	0
396	20250114	121000	102595180	5930	5930	5930	5930	0
397	20250114	120900	102595180	5930	5930	5930	5930	0
398	20250114	120800	102595180	5930	5930	5930	5930	0
399	20250114	120700	102595180	5930	5930	5930	5930	0
400	20250114	120600	102595180	5930	5930	5930	5930	0
401	20250114	120500	102595180	5930	5930	5930	5930	0
402	20250114	120400	102595180	5930	5940	5940	5930	43
403	20250114	120300	102340180	5940	5940	5940	5940	0
404	20250114	120200	102340180	5940	5940	5940	5940	50
405	20250114	120100	102043180	5940	5940	5940	5940	0
406	20250114	120000	102043180	5940	5940	5940	5940	0
407	20250114	115900	102043180	5940	5940	5940	5940	0
408	20250114	115800	102043180	5940	5940	5940	5940	0
409	20250114	115700	102043180	5940	5940	5940	5940	0
410	20250114	115600	102043180	5940	5940	5940	5940	0
411	20250114	115500	102043180	5940	5940	5940	5940	0
412	20250114	115400	102043180	5940	5940	5940	5940	10
413	20250114	115300	101983780	5930	5930	5930	5930	0
414	20250114	115200	101983780	5930	5930	5930	5930	0
415	20250114	115100	101983780	5930	5930	5930	5930	0
416	20250114	115000	101983780	5930	5930	5930	5930	0
417	20250114	114900	101983780	5930	5930	5930	5930	0
418	20250114	114800	101983780	5930	5930	5930	5930	98
419	20250114	114700	101402640	5940	5940	5940	5940	0
420	20250114	114600	101402640	5940	5940	5940	5940	0
421	20250114	114500	101402640	5940	5940	5940	5940	0
422	20250114	114400	101402640	5940	5940	5940	5940	0
423	20250114	114300	101402640	5940	5940	5940	5940	0
424	20250114	114200	101402640	5940	5940	5940	5940	0
425	20250114	114100	101402640	5940	5940	5940	5940	0
426	20250114	114000	101402640	5940	5940	5940	5940	0
427	20250114	113900	101402640	5940	5940	5940	5940	0
428	20250114	113800	101402640	5940	5940	5940	5940	0
429	20250114	113700	101402640	5940	5940	5940	5940	0
430	20250114	113600	101402640	5940	5940	5940	5940	0
431	20250114	113500	101402640	5940	5940	5940	5940	0
432	20250114	113400	101402640	5940	5940	5940	5940	17
433	20250114	113300	101301660	5920	5950	5950	5920	1315
434	20250114	113200	93495540	5950	5950	5950	5950	21
435	20250114	113100	93370590	5940	5940	5940	5940	53
436	20250114	113000	93055770	5930	5930	5930	5930	16
437	20250114	112900	92960890	5930	5930	5930	5930	0
438	20250114	112800	92960890	5930	5930	5930	5930	837
439	20250114	112700	87997480	5900	5900	5900	5900	0
440	20250114	112600	87997480	5900	5900	5900	5900	0
441	20250114	112500	87997480	5900	5900	5900	5900	2
442	20250114	112400	87985680	5920	5920	5920	5920	42
443	20250114	112300	87737040	5920	5920	5920	5920	0
444	20250114	112200	87737040	5920	5920	5920	5920	3
445	20250114	112100	87719280	5900	5900	5900	5900	0
446	20250114	112000	87719280	5900	5900	5900	5900	0
447	20250114	111900	87719280	5900	5880	5900	5880	1237
448	20250114	111800	80430740	5890	5890	5890	5890	152
449	20250114	111700	79535460	5890	5890	5890	5890	0
450	20250114	111600	79535460	5890	5880	5890	5880	230
451	20250114	111500	78181740	5890	5890	5890	5890	0
452	20250114	111400	78181740	5890	5890	5890	5890	20
453	20250114	111300	78063940	5890	5890	5890	5890	1
454	20250114	111200	78058050	5860	5860	5860	5860	0
455	20250114	111100	78058050	5860	5860	5860	5860	0
456	20250114	111000	78058050	5860	5860	5860	5860	0
457	20250114	110900	78058050	5860	5860	5860	5860	0
458	20250114	110800	78058050	5860	5860	5860	5860	1
459	20250114	110700	78052190	5850	5850	5850	5850	0
460	20250114	110600	78052190	5850	5850	5850	5850	0
461	20250114	110500	78052190	5850	5850	5850	5850	0
462	20250114	110400	78052190	5850	5850	5850	5850	0
463	20250114	110300	78052190	5850	5850	5850	5850	0
464	20250114	110200	78052190	5850	5850	5850	5850	0
465	20250114	110100	78052190	5850	5850	5850	5850	0
466	20250114	110000	78052190	5850	5860	5860	5850	1743
467	20250114	105900	67853330	5870	5870	5870	5860	1123
468	20250114	105800	61261910	5880	5880	5880	5880	148
469	20250114	105700	60391670	5860	5860	5860	5860	0
470	20250114	105600	60391670	5860	5860	5860	5860	0
471	20250114	105500	60391670	5860	5860	5860	5860	0
472	20250114	105400	60391670	5860	5860	5860	5860	0
473	20250114	105300	60391670	5860	5860	5860	5860	0
474	20250114	105200	60391670	5860	5860	5860	5860	0
475	20250114	105100	60391670	5860	5860	5860	5860	0
476	20250114	105000	60391670	5860	5860	5860	5860	0
477	20250114	104900	60391670	5860	5860	5860	5860	0
478	20250114	104800	60391670	5860	5860	5860	5860	0
479	20250114	104700	60391670	5860	5860	5860	5860	0
480	20250114	104600	60391670	5860	5860	5860	5860	0
481	20250114	104500	60391670	5860	5860	5860	5860	0
482	20250114	104400	60391670	5860	5860	5860	5860	41
483	20250114	104300	60151410	5860	5860	5860	5860	0
484	20250114	104200	60151410	5860	5860	5860	5860	0
485	20250114	104100	60151410	5860	5860	5860	5860	0
486	20250114	104000	60151410	5860	5860	5860	5860	0
487	20250114	103900	60151410	5860	5860	5860	5860	0
488	20250114	103800	60151410	5860	5860	5860	5860	0
489	20250114	103700	60151410	5860	5860	5860	5860	0
490	20250114	103600	60151410	5860	5860	5860	5860	0
491	20250114	103500	60151410	5860	5860	5860	5860	0
492	20250114	103400	60151410	5860	5860	5860	5860	0
493	20250114	103300	60151410	5860	5860	5860	5860	40
494	20250114	103200	59917010	5860	5860	5860	5860	0
495	20250114	103100	59917010	5860	5860	5860	5860	0
496	20250114	103000	59917010	5860	5860	5860	5860	0
497	20250114	102900	59917010	5860	5860	5860	5860	0
498	20250114	102800	59917010	5860	5860	5860	5860	0
499	20250114	102700	59917010	5860	5860	5860	5860	23
500	20250114	102600	59782230	5890	5890	5890	5890	1
501	20250114	102500	59776340	5880	5880	5880	5880	0
502	20250114	102400	59776340	5880	5880	5880	5880	0
503	20250114	102300	59776340	5880	5880	5880	5880	0
504	20250114	102200	59776340	5880	5880	5880	5880	0
505	20250114	102100	59776340	5880	5880	5880	5880	0
506	20250114	102000	59776340	5880	5880	5880	5880	0
507	20250114	101900	59776340	5880	5880	5880	5880	0
508	20250114	101800	59776340	5880	5880	5880	5880	0
509	20250114	101700	59776340	5880	5880	5880	5880	0
510	20250114	101600	59776340	5880	5880	5880	5880	98
511	20250114	101500	59200100	5860	5860	5860	5860	23
512	20250114	101400	59065320	5900	5900	5900	5900	0
513	20250114	101300	59065320	5900	5900	5900	5900	0
514	20250114	101200	59065320	5900	5910	5910	5900	362
515	20250114	101100	56929490	5900	5900	5900	5900	0
516	20250114	101000	56929490	5900	5900	5900	5900	0
517	20250114	100900	56929490	5900	5900	5900	5900	0
518	20250114	100800	56929490	5900	5900	5900	5900	0
519	20250114	100700	56929490	5900	5900	5900	5900	37
520	20250114	100600	56711190	5890	5890	5890	5890	0
521	20250114	100500	56711190	5890	5890	5890	5890	14
522	20250114	100400	56628730	5890	5890	5890	5890	23
523	20250114	100300	56493260	5900	5900	5900	5900	200
524	20250114	100200	55313260	5900	5900	5900	5900	0
525	20250114	100100	55313260	5900	5900	5900	5900	218
526	20250114	100000	54027060	5900	5900	5900	5900	0
527	20250114	095900	54027060	5900	5900	5900	5900	0
528	20250114	095800	54027060	5900	5900	5900	5900	0
529	20250114	095700	54027060	5900	5900	5900	5900	0
530	20250114	095600	54027060	5900	5900	5900	5900	1
531	20250114	095500	54021160	5910	5910	5910	5910	0
532	20250114	095400	54021160	5910	5910	5910	5910	0
533	20250114	095300	54021160	5910	5910	5910	5910	944
534	20250114	095200	48442120	5910	5880	5910	5880	1317
535	20250114	095100	40672690	5870	5870	5870	5870	0
536	20250114	095000	40672690	5870	5870	5870	5870	0
537	20250114	094900	40672690	5870	5870	5870	5870	0
538	20250114	094800	40672690	5870	5870	5870	5870	0
539	20250114	094700	40672690	5870	5870	5870	5870	10
540	20250114	094600	40613990	5860	5860	5860	5860	0
541	20250114	094500	40613990	5860	5860	5860	5860	0
542	20250114	094400	40613990	5860	5860	5860	5860	0
543	20250114	094300	40613990	5860	5850	5860	5850	1232
544	20250114	094200	33396160	5840	5840	5840	5840	0
545	20250114	094100	33396160	5840	5820	5840	5820	2621
546	20250114	094000	18112440	5820	5820	5820	5820	0
547	20250114	093900	18112440	5820	5820	5820	5820	30
548	20250114	093800	17937840	5810	5810	5810	5810	54
549	20250114	093700	17624100	5820	5820	5820	5820	0
550	20250114	093600	17624100	5820	5820	5820	5820	2
551	20250114	093500	17612460	5820	5820	5820	5820	0
552	20250114	093400	17612460	5820	5820	5820	5820	0
553	20250114	093300	17612460	5820	5810	5820	5810	12
554	20250114	093200	17542720	5810	5830	5830	5810	239
555	20250114	093100	16153780	5820	5820	5820	5820	2
556	20250114	093000	16142140	5820	5830	5830	5820	117
557	20250114	092900	15460150	5830	5830	5830	5830	0
558	20250114	092800	15460150	5830	5830	5830	5830	0
559	20250114	092700	15460150	5830	5830	5830	5830	0
560	20250114	092600	15460150	5830	5830	5830	5830	0
561	20250114	092500	15460150	5830	5830	5830	5830	0
562	20250114	092400	15460150	5830	5830	5830	5830	0
563	20250114	092300	15460150	5830	5850	5850	5830	124
564	20250114	092200	14736080	5860	5860	5860	5860	0
565	20250114	092100	14736080	5860	5860	5860	5860	0
566	20250114	092000	14736080	5860	5860	5860	5860	0
567	20250114	091900	14736080	5860	5860	5860	5860	1
568	20250114	091800	14730220	5840	5840	5840	5840	0
569	20250114	091700	14730220	5840	5840	5840	5840	0
570	20250114	091600	14730220	5840	5840	5840	5840	0
571	20250114	091500	14730220	5840	5840	5840	5840	0
572	20250114	091400	14730220	5840	5840	5840	5840	58
573	20250114	091300	14391500	5840	5840	5840	5840	0
574	20250114	091200	14391500	5840	5840	5840	5840	0
575	20250114	091100	14391500	5840	5840	5840	5840	5
576	20250114	091000	14362300	5840	5840	5840	5840	0
577	20250114	090900	14362300	5840	5830	5840	5820	1824
578	20250114	090800	3727230	5830	5840	5840	5830	150
579	20250114	090700	2851630	5850	5850	5850	5850	0
580	20250114	090600	2851630	5850	5850	5850	5850	0
581	20250114	090500	2851630	5850	5860	5860	5850	200
582	20250114	090400	1681420	5910	5910	5910	5910	0
583	20250114	090300	1681420	5910	5910	5910	5910	1
584	20250114	090200	1675510	5900	5900	5900	5900	282
585	20250114	090100	11710	5900	5900	5900	5900	0
586	20250114	090000	11710	5900	5810	5900	5810	2