KissMeData/004840/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	184400	30477215	4155	4155	4155	4155	121
3	20250103	184300	30477215	4155	4155	4155	4155	0
4	20250103	184200	30477215	4155	4155	4155	4155	0
5	20250103	184100	30477215	4155	4155	4155	4155	0
6	20250103	184000	30477215	4155	4155	4155	4155	0
7	20250103	183900	30477215	4155	4155	4155	4155	0
8	20250103	183800	30477215	4155	4155	4155	4155	0
9	20250103	183700	30477215	4155	4155	4155	4155	0
10	20250103	183600	30477215	4155	4155	4155	4155	0
11	20250103	183500	30477215	4155	4155	4155	4155	0
12	20250103	183400	30477215	4155	4155	4155	4155	0
13	20250103	183300	30477215	4155	4155	4155	4155	0
14	20250103	183200	30477215	4155	4155	4155	4155	0
15	20250103	183100	30477215	4155	4155	4155	4155	0
16	20250103	183000	30477215	4155	4155	4155	4155	0
17	20250103	182900	30477215	4155	4155	4155	4155	0
18	20250103	182800	30477215	4155	4155	4155	4155	0
19	20250103	182700	30477215	4155	4155	4155	4155	0
20	20250103	182600	30477215	4155	4155	4155	4155	0
21	20250103	182500	30477215	4155	4155	4155	4155	0
22	20250103	182400	30477215	4155	4155	4155	4155	0
23	20250103	182300	30477215	4155	4155	4155	4155	0
24	20250103	182200	30477215	4155	4155	4155	4155	0
25	20250103	182100	30477215	4155	4155	4155	4155	0
26	20250103	182000	30477215	4155	4155	4155	4155	0
27	20250103	181900	30477215	4155	4155	4155	4155	0
28	20250103	181800	30477215	4155	4155	4155	4155	0
29	20250103	181700	30477215	4155	4155	4155	4155	0
30	20250103	181600	30477215	4155	4155	4155	4155	0
31	20250103	181500	30477215	4155	4155	4155	4155	0
32	20250103	181400	30477215	4155	4155	4155	4155	121
33	20250103	181300	30477215	4155	4155	4155	4155	0
34	20250103	181200	30477215	4155	4155	4155	4155	0
35	20250103	181100	30477215	4155	4155	4155	4155	0
36	20250103	181000	30477215	4155	4155	4155	4155	0
37	20250103	180900	30477215	4155	4155	4155	4155	0
38	20250103	180800	30477215	4155	4155	4155	4155	0
39	20250103	180700	30477215	4155	4155	4155	4155	0
40	20250103	180600	30477215	4155	4155	4155	4155	0
41	20250103	180500	30477215	4155	4155	4155	4155	0
42	20250103	180400	30477215	4155	4155	4155	4155	0
43	20250103	180300	30477215	4155	4155	4155	4155	0
44	20250103	180200	30477215	4155	4155	4155	4155	0
45	20250103	180100	30477215	4155	4155	4155	4155	0
46	20250103	180000	30477215	4155	4155	4155	4155	0
47	20250103	175900	30477215	4155	4155	4155	4155	0
48	20250103	175800	30477215	4155	4155	4155	4155	0
49	20250103	175700	30477215	4155	4155	4155	4155	0
50	20250103	175600	30477215	4155	4155	4155	4155	0
51	20250103	175500	30477215	4155	4155	4155	4155	0
52	20250103	175400	30477215	4155	4155	4155	4155	0
53	20250103	175300	30477215	4155	4155	4155	4155	0
54	20250103	175200	30477215	4155	4155	4155	4155	0
55	20250103	175100	30477215	4155	4155	4155	4155	0
56	20250103	175000	30477215	4155	4155	4155	4155	0
57	20250103	174900	30477215	4155	4155	4155	4155	0
58	20250103	174800	30477215	4155	4155	4155	4155	0
59	20250103	174700	30477215	4155	4155	4155	4155	0
60	20250103	174600	30477215	4155	4155	4155	4155	0
61	20250103	174500	30477215	4155	4155	4155	4155	0
62	20250103	174400	30477215	4155	4155	4155	4155	121
63	20250103	174300	30477215	4155	4155	4155	4155	0
64	20250103	174200	30477215	4155	4155	4155	4155	0
65	20250103	174100	30477215	4155	4155	4155	4155	0
66	20250103	174000	30477215	4155	4155	4155	4155	0
67	20250103	173900	30477215	4155	4155	4155	4155	0
68	20250103	173800	30477215	4155	4155	4155	4155	0
69	20250103	173700	30477215	4155	4155	4155	4155	0
70	20250103	173600	30477215	4155	4155	4155	4155	0
71	20250103	173500	30477215	4155	4155	4155	4155	0
72	20250103	173400	30477215	4155	4155	4155	4155	0
73	20250103	173300	30477215	4155	4155	4155	4155	0
74	20250103	173200	30477215	4155	4155	4155	4155	0
75	20250103	173100	30477215	4155	4155	4155	4155	0
76	20250103	173000	30477215	4155	4155	4155	4155	0
77	20250103	172900	30477215	4155	4155	4155	4155	0
78	20250103	172800	30477215	4155	4155	4155	4155	0
79	20250103	172700	30477215	4155	4155	4155	4155	0
80	20250103	172600	30477215	4155	4155	4155	4155	0
81	20250103	172500	30477215	4155	4155	4155	4155	0
82	20250103	172400	30477215	4155	4155	4155	4155	0
83	20250103	172300	30477215	4155	4155	4155	4155	0
84	20250103	172200	30477215	4155	4155	4155	4155	0
85	20250103	172100	30477215	4155	4155	4155	4155	0
86	20250103	172000	30477215	4155	4155	4155	4155	0
87	20250103	171900	30477215	4155	4155	4155	4155	0
88	20250103	171800	30477215	4155	4155	4155	4155	0
89	20250103	171700	30477215	4155	4155	4155	4155	0
90	20250103	171600	30477215	4155	4155	4155	4155	0
91	20250103	171500	30477215	4155	4155	4155	4155	0
92	20250103	171400	30477215	4155	4155	4155	4155	121
93	20250103	171300	30477215	4155	4155	4155	4155	0
94	20250103	171200	30477215	4155	4155	4155	4155	0
95	20250103	171100	30477215	4155	4155	4155	4155	0
96	20250103	171000	30477215	4155	4155	4155	4155	0
97	20250103	170900	30477215	4155	4155	4155	4155	0
98	20250103	170800	30477215	4155	4155	4155	4155	0
99	20250103	170700	30477215	4155	4155	4155	4155	0
100	20250103	170600	30477215	4155	4155	4155	4155	0
101	20250103	170500	30477215	4155	4155	4155	4155	0
102	20250103	170400	30477215	4155	4155	4155	4155	0
103	20250103	170300	30477215	4155	4155	4155	4155	0
104	20250103	170200	30477215	4155	4155	4155	4155	0
105	20250103	170100	30477215	4155	4155	4155	4155	0
106	20250103	170000	30477215	4155	4155	4155	4155	0
107	20250103	165900	30477215	4155	4155	4155	4155	0
108	20250103	165800	30477215	4155	4155	4155	4155	0
109	20250103	165700	30477215	4155	4155	4155	4155	0
110	20250103	165600	30477215	4155	4155	4155	4155	0
111	20250103	165500	30477215	4155	4155	4155	4155	0
112	20250103	165400	30477215	4155	4155	4155	4155	0
113	20250103	165300	30477215	4155	4155	4155	4155	0
114	20250103	165200	30477215	4155	4155	4155	4155	0
115	20250103	165100	30477215	4155	4155	4155	4155	0
116	20250103	165000	30477215	4155	4155	4155	4155	0
117	20250103	164900	30477215	4155	4155	4155	4155	0
118	20250103	164800	30477215	4155	4155	4155	4155	0
119	20250103	164700	30477215	4155	4155	4155	4155	0
120	20250103	164600	30477215	4155	4155	4155	4155	0
121	20250103	164500	30477215	4155	4155	4155	4155	0
122	20250103	164400	30477215	4155	4155	4155	4155	121
123	20250103	164300	30477215	4155	4155	4155	4155	0
124	20250103	164200	30477215	4155	4155	4155	4155	0
125	20250103	164100	30477215	4155	4155	4155	4155	0
126	20250103	164000	30477215	4155	4155	4155	4155	0
127	20250103	163900	30477215	4155	4155	4155	4155	0
128	20250103	163800	30477215	4155	4155	4155	4155	0
129	20250103	163700	30477215	4155	4155	4155	4155	0
130	20250103	163600	30477215	4155	4155	4155	4155	0
131	20250103	163500	30477215	4155	4155	4155	4155	0
132	20250103	163400	30477215	4155	4155	4155	4155	0
133	20250103	163300	30477215	4155	4155	4155	4155	0
134	20250103	163200	30477215	4155	4155	4155	4155	0
135	20250103	163100	30477215	4155	4155	4155	4155	0
136	20250103	163000	30477215	4155	4155	4155	4155	0
137	20250103	162900	30477215	4155	4155	4155	4155	0
138	20250103	162800	30477215	4155	4155	4155	4155	0
139	20250103	162700	30477215	4155	4155	4155	4155	0
140	20250103	162600	30477215	4155	4155	4155	4155	0
141	20250103	162500	30477215	4155	4155	4155	4155	0
142	20250103	162400	30477215	4155	4155	4155	4155	0
143	20250103	162300	30477215	4155	4155	4155	4155	0
144	20250103	162200	30477215	4155	4155	4155	4155	0
145	20250103	162100	30477215	4155	4155	4155	4155	0
146	20250103	162000	30477215	4155	4155	4155	4155	0
147	20250103	161900	30477215	4155	4155	4155	4155	0
148	20250103	161800	30477215	4155	4155	4155	4155	0
149	20250103	161700	30477215	4155	4155	4155	4155	0
150	20250103	161600	30477215	4155	4155	4155	4155	0
151	20250103	161500	30477215	4155	4155	4155	4155	0
152	20250103	161400	30477215	4155	4155	4155	4155	121
153	20250103	161300	30477215	4155	4155	4155	4155	0
154	20250103	161200	30477215	4155	4155	4155	4155	0
155	20250103	161100	30477215	4155	4155	4155	4155	0
156	20250103	161000	30477215	4155	4155	4155	4155	0
157	20250103	160900	30477215	4155	4155	4155	4155	0
158	20250103	160800	30477215	4155	4155	4155	4155	0
159	20250103	160700	30477215	4155	4155	4155	4155	0
160	20250103	160600	30477215	4155	4155	4155	4155	0
161	20250103	160500	30477215	4155	4155	4155	4155	0
162	20250103	160400	30477215	4155	4155	4155	4155	0
163	20250103	160300	30477215	4155	4155	4155	4155	0
164	20250103	160200	30477215	4155	4155	4155	4155	0
165	20250103	160100	30477215	4155	4155	4155	4155	0
166	20250103	160000	30477215	4155	4155	4155	4155	0
167	20250103	155900	30477215	4155	4155	4155	4155	0
168	20250103	155800	30477215	4155	4155	4155	4155	0
169	20250103	155700	30477215	4155	4155	4155	4155	0
170	20250103	155600	30477215	4155	4155	4155	4155	0
171	20250103	155500	30477215	4155	4155	4155	4155	0
172	20250103	155400	30477215	4155	4155	4155	4155	0
173	20250103	155300	30477215	4155	4155	4155	4155	0
174	20250103	155200	30477215	4155	4155	4155	4155	0
175	20250103	155100	30477215	4155	4155	4155	4155	0
176	20250103	155000	30477215	4155	4155	4155	4155	0
177	20250103	154900	30477215	4155	4155	4155	4155	0
178	20250103	154800	30477215	4155	4155	4155	4155	0
179	20250103	154700	30477215	4155	4155	4155	4155	0
180	20250103	154600	30477215	4155	4155	4155	4155	0
181	20250103	154500	30477215	4155	4155	4155	4155	0
182	20250103	154400	30477215	4155	4155	4155	4155	121
183	20250103	154300	30477215	4155	4155	4155	4155	0
184	20250103	154200	30477215	4155	4155	4155	4155	0
185	20250103	154100	30477215	4155	4155	4155	4155	0
186	20250103	154000	30477215	4155	4155	4155	4155	0
187	20250103	153900	30477215	4155	4155	4155	4155	0
188	20250103	153800	30477215	4155	4155	4155	4155	0
189	20250103	153700	30477215	4155	4155	4155	4155	0
190	20250103	153600	30477215	4155	4155	4155	4155	0
191	20250103	153500	30477215	4155	4155	4155	4155	0
192	20250103	153400	30477215	4155	4155	4155	4155	0
193	20250103	153300	30477215	4155	4155	4155	4155	0
194	20250103	153200	30477215	4155	4155	4155	4155	0
195	20250103	153100	30477215	4155	4155	4155	4155	0
196	20250103	153000	30477215	4155	4155	4155	4155	121
197	20250103	152900	29974460	4165	4165	4165	4165	0
198	20250103	152800	29974460	4165	4165	4165	4165	0
199	20250103	152700	29974460	4165	4165	4165	4165	0
200	20250103	152600	29974460	4165	4165	4165	4165	0
201	20250103	152500	29974460	4165	4165	4165	4165	0
202	20250103	152400	29974460	4165	4165	4165	4165	0
203	20250103	152300	29974460	4165	4165	4165	4165	0
204	20250103	152200	29974460	4165	4165	4165	4165	0
205	20250103	152100	29974460	4165	4165	4165	4165	0
206	20250103	152000	29974460	4165	4165	4165	4165	0
207	20250103	151900	29974460	4165	4165	4165	4165	8
208	20250103	151800	29941140	4185	4185	4185	4185	0
209	20250103	151700	29941140	4185	4180	4185	4180	41
210	20250103	151600	29769710	4185	4185	4185	4185	0
211	20250103	151500	29769710	4185	4185	4185	4185	0
212	20250103	151400	29769710	4185	4185	4185	4185	0
213	20250103	151300	29769710	4185	4185	4185	4185	0
214	20250103	151200	29769710	4185	4185	4185	4185	0
215	20250103	151100	29769710	4185	4185	4185	4185	0
216	20250103	151000	29769710	4185	4185	4185	4185	2
217	20250103	150900	29761340	4165	4180	4185	4165	72
218	20250103	150800	29460095	4185	4185	4185	4185	0
219	20250103	150700	29460095	4185	4185	4185	4185	0
220	20250103	150600	29460095	4185	4185	4185	4185	0
221	20250103	150500	29460095	4185	4185	4185	4185	0
222	20250103	150400	29460095	4185	4185	4185	4185	0
223	20250103	150300	29460095	4185	4185	4185	4185	0
224	20250103	150200	29460095	4185	4185	4185	4185	0
225	20250103	150100	29460095	4185	4185	4185	4185	0
226	20250103	150000	29460095	4185	4185	4185	4185	0
227	20250103	145900	29460095	4185	4185	4185	4185	0
228	20250103	145800	29460095	4185	4185	4185	4185	0
229	20250103	145700	29460095	4185	4185	4185	4185	0
230	20250103	145600	29460095	4185	4185	4185	4185	0
231	20250103	145500	29460095	4185	4185	4185	4185	0
232	20250103	145400	29460095	4185	4185	4185	4185	0
233	20250103	145300	29460095	4185	4185	4185	4185	0
234	20250103	145200	29460095	4185	4185	4185	4185	0
235	20250103	145100	29460095	4185	4185	4185	4185	0
236	20250103	145000	29460095	4185	4185	4185	4185	0
237	20250103	144900	29460095	4185	4185	4185	4185	0
238	20250103	144800	29460095	4185	4185	4185	4185	0
239	20250103	144700	29460095	4185	4185	4185	4185	0
240	20250103	144600	29460095	4185	4185	4185	4185	0
241	20250103	144500	29460095	4185	4185	4185	4185	0
242	20250103	144400	29460095	4185	4185	4185	4185	0
243	20250103	144300	29460095	4185	4185	4185	4185	0
244	20250103	144200	29460095	4185	4185	4185	4185	0
245	20250103	144100	29460095	4185	4185	4185	4185	0
246	20250103	144000	29460095	4185	4185	4185	4185	0
247	20250103	143900	29460095	4185	4185	4185	4185	0
248	20250103	143800	29460095	4185	4185	4185	4185	0
249	20250103	143700	29460095	4185	4185	4185	4185	0
250	20250103	143600	29460095	4185	4185	4185	4185	119
251	20250103	143500	28962080	4185	4175	4185	4175	95
252	20250103	143400	28565030	4175	4175	4175	4175	0
253	20250103	143300	28565030	4175	4175	4175	4175	0
254	20250103	143200	28565030	4175	4175	4175	4175	0
255	20250103	143100	28565030	4175	4175	4175	4175	0
256	20250103	143000	28565030	4175	4175	4175	4175	0
257	20250103	142900	28565030	4175	4175	4175	4175	2
258	20250103	142800	28556680	4175	4175	4175	4175	0
259	20250103	142700	28556680	4175	4175	4175	4175	0
260	20250103	142600	28556680	4175	4175	4175	4175	0
261	20250103	142500	28556680	4175	4175	4175	4175	0
262	20250103	142400	28556680	4175	4175	4175	4175	0
263	20250103	142300	28556680	4175	4175	4175	4175	0
264	20250103	142200	28556680	4175	4150	4175	4150	24
265	20250103	142100	28457030	4175	4175	4175	4175	0
266	20250103	142000	28457030	4175	4175	4175	4175	0
267	20250103	141900	28457030	4175	4175	4175	4175	0
268	20250103	141800	28457030	4175	4175	4175	4175	2
269	20250103	141700	28448680	4150	4170	4170	4150	1157
270	20250103	141600	23625570	4170	4170	4170	4170	0
271	20250103	141500	23625570	4170	4170	4170	4170	0
272	20250103	141400	23625570	4170	4170	4170	4170	0
273	20250103	141300	23625570	4170	4170	4170	4170	0
274	20250103	141200	23625570	4170	4170	4170	4170	0
275	20250103	141100	23625570	4170	4170	4170	4170	0
276	20250103	141000	23625570	4170	4170	4170	4170	0
277	20250103	140900	23625570	4170	4170	4170	4170	0
278	20250103	140800	23625570	4170	4170	4170	4170	0
279	20250103	140700	23625570	4170	4170	4170	4170	0
280	20250103	140600	23625570	4170	4170	4170	4170	0
281	20250103	140500	23625570	4170	4150	4170	4150	11
282	20250103	140400	23579880	4155	4160	4160	4155	307
283	20250103	140300	22302770	4170	4170	4170	4170	2
284	20250103	140200	22294430	4160	4160	4160	4160	5
285	20250103	140100	22273630	4170	4170	4170	4170	0
286	20250103	140000	22273630	4170	4170	4170	4170	0
287	20250103	135900	22273630	4170	4170	4170	4170	0
288	20250103	135800	22273630	4170	4170	4170	4170	0
289	20250103	135700	22273630	4170	4170	4170	4170	0
290	20250103	135600	22273630	4170	4170	4170	4170	0
291	20250103	135500	22273630	4170	4170	4170	4170	0
292	20250103	135400	22273630	4170	4170	4170	4170	0
293	20250103	135300	22273630	4170	4170	4170	4170	0
294	20250103	135200	22273630	4170	4170	4170	4170	0
295	20250103	135100	22273630	4170	4170	4170	4170	0
296	20250103	135000	22273630	4170	4170	4170	4170	2
297	20250103	134900	22265290	4165	4165	4165	4165	0
298	20250103	134800	22265290	4165	4165	4165	4165	4
299	20250103	134700	22248630	4170	4170	4170	4170	0
300	20250103	134600	22248630	4170	4170	4170	4170	0
301	20250103	134500	22248630	4170	4170	4170	4170	0
302	20250103	134400	22248630	4170	4160	4170	4160	2
303	20250103	134300	22240300	4165	4165	4165	4165	0
304	20250103	134200	22240300	4165	4165	4165	4165	0
305	20250103	134100	22240300	4165	4165	4165	4165	0
306	20250103	134000	22240300	4165	4165	4165	4165	2
307	20250103	133900	22231970	4160	4160	4160	4160	0
308	20250103	133800	22231970	4160	4160	4160	4160	14
309	20250103	133700	22173730	4170	4170	4170	4170	2
310	20250103	133600	22165390	4165	4165	4165	4165	4
311	20250103	133500	22148730	4165	4165	4165	4165	17
312	20250103	133400	22077925	4165	4165	4165	4165	0
313	20250103	133300	22077925	4165	4165	4165	4165	0
314	20250103	133200	22077925	4165	4165	4165	4165	0
315	20250103	133100	22077925	4165	4165	4165	4165	0
316	20250103	133000	22077925	4165	4165	4165	4165	22
317	20250103	132900	21986295	4160	4160	4160	4160	10
318	20250103	132800	21944695	4165	4165	4165	4165	0
319	20250103	132700	21944695	4165	4165	4165	4165	0
320	20250103	132600	21944695	4165	4165	4165	4165	0
321	20250103	132500	21944695	4165	4165	4165	4165	0
322	20250103	132400	21944695	4165	4165	4165	4165	0
323	20250103	132300	21944695	4165	4165	4165	4165	0
324	20250103	132200	21944695	4165	4165	4165	4165	0
325	20250103	132100	21944695	4165	4165	4165	4165	0
326	20250103	132000	21944695	4165	4165	4165	4165	0
327	20250103	131900	21944695	4165	4165	4165	4165	0
328	20250103	131800	21944695	4165	4165	4165	4165	0
329	20250103	131700	21944695	4165	4165	4165	4165	0
330	20250103	131600	21944695	4165	4165	4165	4165	0
331	20250103	131500	21944695	4165	4165	4165	4165	0
332	20250103	131400	21944695	4165	4165	4165	4165	0
333	20250103	131300	21944695	4165	4165	4165	4165	0
334	20250103	131200	21944695	4165	4165	4165	4165	0
335	20250103	131100	21944695	4165	4165	4165	4165	0
336	20250103	131000	21944695	4165	4165	4165	4165	0
337	20250103	130900	21944695	4165	4165	4165	4165	0
338	20250103	130800	21944695	4165	4165	4165	4165	0
339	20250103	130700	21944695	4165	4165	4165	4165	0
340	20250103	130600	21944695	4165	4165	4165	4165	0
341	20250103	130500	21944695	4165	4165	4165	4165	0
342	20250103	130400	21944695	4165	4165	4165	4165	2
343	20250103	130300	21936365	4150	4150	4150	4150	3
344	20250103	130200	21923915	4165	4165	4165	4165	0
345	20250103	130100	21923915	4165	4165	4165	4165	0
346	20250103	130000	21923915	4165	4165	4165	4165	0
347	20250103	125900	21923915	4165	4165	4165	4165	0
348	20250103	125800	21923915	4165	4165	4165	4165	2
349	20250103	125700	21915585	4150	4150	4150	4150	0
350	20250103	125600	21915585	4150	4150	4150	4150	0
351	20250103	125500	21915585	4150	4150	4150	4150	0
352	20250103	125400	21915585	4150	4150	4150	4150	0
353	20250103	125300	21915585	4150	4150	4150	4150	8
354	20250103	125200	21882385	4185	4185	4185	4185	0
355	20250103	125100	21882385	4185	4185	4185	4185	0
356	20250103	125000	21882385	4185	4185	4185	4185	0
357	20250103	124900	21882385	4185	4185	4185	4185	0
358	20250103	124800	21882385	4185	4185	4185	4185	0
359	20250103	124700	21882385	4185	4185	4185	4185	0
360	20250103	124600	21882385	4185	4185	4185	4185	0
361	20250103	124500	21882385	4185	4185	4185	4185	0
362	20250103	124400	21882385	4185	4185	4185	4185	0
363	20250103	124300	21882385	4185	4185	4185	4185	0
364	20250103	124200	21882385	4185	4185	4185	4185	0
365	20250103	124100	21882385	4185	4185	4185	4185	0
366	20250103	124000	21882385	4185	4185	4185	4185	0
367	20250103	123900	21882385	4185	4185	4185	4185	0
368	20250103	123800	21882385	4185	4185	4185	4185	0
369	20250103	123700	21882385	4185	4185	4185	4185	0
370	20250103	123600	21882385	4185	4185	4185	4185	0
371	20250103	123500	21882385	4185	4185	4185	4185	0
372	20250103	123400	21882385	4185	4185	4185	4185	0
373	20250103	123300	21882385	4185	4185	4185	4185	0
374	20250103	123200	21882385	4185	4185	4185	4185	0
375	20250103	123100	21882385	4185	4185	4185	4185	0
376	20250103	123000	21882385	4185	4185	4185	4185	0
377	20250103	122900	21882385	4185	4185	4185	4185	0
378	20250103	122800	21882385	4185	4185	4185	4185	0
379	20250103	122700	21882385	4185	4185	4185	4185	0
380	20250103	122600	21882385	4185	4185	4185	4185	0
381	20250103	122500	21882385	4185	4185	4185	4185	0
382	20250103	122400	21882385	4185	4185	4185	4185	0
383	20250103	122300	21882385	4185	4185	4185	4185	0
384	20250103	122200	21882385	4185	4185	4185	4185	0
385	20250103	122100	21882385	4185	4185	4185	4185	0
386	20250103	122000	21882385	4185	4185	4185	4185	0
387	20250103	121900	21882385	4185	4185	4185	4185	0
388	20250103	121800	21882385	4185	4185	4185	4185	0
389	20250103	121700	21882385	4185	4185	4185	4185	1
390	20250103	121600	21878200	4185	4185	4185	4185	0
391	20250103	121500	21878200	4185	4185	4185	4185	0
392	20250103	121400	21878200	4185	4185	4185	4185	0
393	20250103	121300	21878200	4185	4185	4185	4185	0
394	20250103	121200	21878200	4185	4185	4185	4185	0
395	20250103	121100	21878200	4185	4185	4185	4185	0
396	20250103	121000	21878200	4185	4185	4185	4185	0
397	20250103	120900	21878200	4185	4180	4185	4180	3
398	20250103	120800	21865655	4150	4150	4150	4150	0
399	20250103	120700	21865655	4150	4150	4150	4150	0
400	20250103	120600	21865655	4150	4150	4150	4150	0
401	20250103	120500	21865655	4150	4150	4150	4150	0
402	20250103	120400	21865655	4150	4150	4150	4150	0
403	20250103	120300	21865655	4150	4150	4150	4150	0
404	20250103	120200	21865655	4150	4150	4150	4150	0
405	20250103	120100	21865655	4150	4150	4150	4150	1
406	20250103	120000	21861505	4180	4180	4180	4180	600
407	20250103	115900	19353505	4180	4175	4180	4175	8
408	20250103	115800	19320075	4180	4180	4180	4180	0
409	20250103	115700	19320075	4180	4180	4180	4180	0
410	20250103	115600	19320075	4180	4180	4180	4180	0
411	20250103	115500	19320075	4180	4180	4180	4180	0
412	20250103	115400	19320075	4180	4180	4180	4180	0
413	20250103	115300	19320075	4180	4180	4180	4180	0
414	20250103	115200	19320075	4180	4180	4180	4180	0
415	20250103	115100	19320075	4180	4180	4180	4180	0
416	20250103	115000	19320075	4180	4180	4180	4180	0
417	20250103	114900	19320075	4180	4180	4180	4180	0
418	20250103	114800	19320075	4180	4180	4180	4180	0
419	20250103	114700	19320075	4180	4180	4180	4180	0
420	20250103	114600	19320075	4180	4180	4180	4180	0
421	20250103	114500	19320075	4180	4180	4180	4180	2
422	20250103	114400	19311715	4175	4175	4175	4175	0
423	20250103	114300	19311715	4175	4175	4175	4175	0
424	20250103	114200	19311715	4175	4175	4175	4175	0
425	20250103	114100	19311715	4175	4175	4175	4175	217
426	20250103	114000	18405740	4180	4180	4180	4180	0
427	20250103	113900	18405740	4180	4180	4180	4180	0
428	20250103	113800	18405740	4180	4180	4180	4180	0
429	20250103	113700	18405740	4180	4180	4180	4180	0
430	20250103	113600	18405740	4180	4180	4180	4180	0
431	20250103	113500	18405740	4180	4180	4180	4180	0
432	20250103	113400	18405740	4180	4180	4180	4180	0
433	20250103	113300	18405740	4180	4180	4180	4180	0
434	20250103	113200	18405740	4180	4180	4180	4180	2
435	20250103	113100	18397380	4175	4175	4175	4175	0
436	20250103	113000	18397380	4175	4165	4175	4165	71
437	20250103	112900	18101225	4140	4140	4140	4140	0
438	20250103	112800	18101225	4140	4140	4140	4140	0
439	20250103	112700	18101225	4140	4140	4140	4140	0
440	20250103	112600	18101225	4140	4140	4140	4140	1
441	20250103	112500	18097085	4165	4165	4165	4165	0
442	20250103	112400	18097085	4165	4165	4165	4165	0
443	20250103	112300	18097085	4165	4165	4165	4165	0
444	20250103	112200	18097085	4165	4165	4165	4165	0
445	20250103	112100	18097085	4165	4165	4165	4165	0
446	20250103	112000	18097085	4165	4165	4165	4165	0
447	20250103	111900	18097085	4165	4165	4165	4165	0
448	20250103	111800	18097085	4165	4165	4165	4165	0
449	20250103	111700	18097085	4165	4165	4165	4165	0
450	20250103	111600	18097085	4165	4165	4165	4165	0
451	20250103	111500	18097085	4165	4165	4165	4165	0
452	20250103	111400	18097085	4165	4165	4165	4165	0
453	20250103	111300	18097085	4165	4160	4165	4160	10
454	20250103	111200	18055440	4160	4165	4165	4160	49
455	20250103	111100	17851590	4160	4160	4160	4160	0
456	20250103	111000	17851590	4160	4160	4160	4160	453
457	20250103	110900	15967110	4160	4160	4160	4160	0
458	20250103	110800	15967110	4160	4160	4160	4160	0
459	20250103	110700	15967110	4160	4160	4160	4160	0
460	20250103	110600	15967110	4160	4160	4160	4160	0
461	20250103	110500	15967110	4160	4160	4160	4160	0
462	20250103	110400	15967110	4160	4160	4160	4160	0
463	20250103	110300	15967110	4160	4160	4160	4160	0
464	20250103	110200	15967110	4160	4160	4160	4160	0
465	20250103	110100	15967110	4160	4160	4160	4160	0
466	20250103	110000	15967110	4160	4160	4160	4160	0
467	20250103	105900	15967110	4160	4160	4160	4160	0
468	20250103	105800	15967110	4160	4160	4160	4160	0
469	20250103	105700	15967110	4160	4160	4160	4160	0
470	20250103	105600	15967110	4160	4160	4160	4160	0
471	20250103	105500	15967110	4160	4160	4160	4160	0
472	20250103	105400	15967110	4160	4160	4160	4160	0
473	20250103	105300	15967110	4160	4160	4160	4160	0
474	20250103	105200	15967110	4160	4160	4160	4160	0
475	20250103	105100	15967110	4160	4160	4160	4160	0
476	20250103	105000	15967110	4160	4160	4160	4160	0
477	20250103	104900	15967110	4160	4160	4160	4160	0
478	20250103	104800	15967110	4160	4155	4160	4155	161
479	20250103	104700	15298145	4155	4155	4155	4155	0
480	20250103	104600	15298145	4155	4155	4155	4155	0
481	20250103	104500	15298145	4155	4160	4160	4155	147
482	20250103	104400	14687345	4155	4155	4155	4155	293
483	20250103	104300	13469930	4155	4155	4155	4155	0
484	20250103	104200	13469930	4155	4155	4155	4155	0
485	20250103	104100	13469930	4155	4140	4155	4140	5
486	20250103	104000	13449205	4140	4140	4140	4140	2
487	20250103	103900	13440925	4155	4155	4155	4155	0
488	20250103	103800	13440925	4155	4155	4155	4155	0
489	20250103	103700	13440925	4155	4155	4155	4155	0
490	20250103	103600	13440925	4155	4155	4155	4155	0
491	20250103	103500	13440925	4155	4155	4155	4155	0
492	20250103	103400	13440925	4155	4155	4155	4155	0
493	20250103	103300	13440925	4155	4155	4155	4155	0
494	20250103	103200	13440925	4155	4155	4155	4155	0
495	20250103	103100	13440925	4155	4155	4155	4155	0
496	20250103	103000	13440925	4155	4155	4155	4155	0
497	20250103	102900	13440925	4155	4155	4155	4155	0
498	20250103	102800	13440925	4155	4155	4155	4155	0
499	20250103	102700	13440925	4155	4155	4155	4155	0
500	20250103	102600	13440925	4155	4155	4155	4155	0
501	20250103	102500	13440925	4155	4155	4155	4155	0
502	20250103	102400	13440925	4155	4155	4155	4155	0
503	20250103	102300	13440925	4155	4155	4155	4155	0
504	20250103	102200	13440925	4155	4155	4155	4155	0
505	20250103	102100	13440925	4155	4155	4155	4155	65
506	20250103	102000	13170850	4155	4155	4155	4155	36
507	20250103	101900	13021270	4155	4155	4155	4155	0
508	20250103	101800	13021270	4155	4155	4155	4155	0
509	20250103	101700	13021270	4155	4155	4155	4155	2
510	20250103	101600	13012960	4125	4135	4135	4125	98
511	20250103	101500	12608680	4165	4165	4165	4165	0
512	20250103	101400	12608680	4165	4165	4165	4165	0
513	20250103	101300	12608680	4165	4165	4165	4165	0
514	20250103	101200	12608680	4165	4165	4165	4165	0
515	20250103	101100	12608680	4165	4165	4165	4165	0
516	20250103	101000	12608680	4165	4165	4165	4165	0
517	20250103	100900	12608680	4165	4165	4165	4165	10
518	20250103	100800	12567030	4165	4165	4165	4165	0
519	20250103	100700	12567030	4165	4165	4165	4165	0
520	20250103	100600	12567030	4165	4165	4165	4165	0
521	20250103	100500	12567030	4165	4165	4165	4165	0
522	20250103	100400	12567030	4165	4165	4165	4165	0
523	20250103	100300	12567030	4165	4165	4165	4165	2
524	20250103	100200	12558700	4130	4130	4130	4130	85
525	20250103	100100	12207650	4170	4170	4170	4170	0
526	20250103	100000	12207650	4170	4170	4170	4170	0
527	20250103	095900	12207650	4170	4170	4170	4170	2
528	20250103	095800	12199310	4135	4135	4135	4135	0
529	20250103	095700	12199310	4135	4145	4145	4135	100
530	20250103	095600	11785370	4185	4185	4185	4185	0
531	20250103	095500	11785370	4185	4185	4185	4185	40
532	20250103	095400	11617970	4185	4185	4185	4185	0
533	20250103	095300	11617970	4185	4185	4185	4185	0
534	20250103	095200	11617970	4185	4185	4185	4185	0
535	20250103	095100	11617970	4185	4185	4185	4185	9
536	20250103	095000	11580305	4190	4190	4190	4190	0
537	20250103	094900	11580305	4190	4190	4190	4190	0
538	20250103	094800	11580305	4190	4190	4190	4190	10
539	20250103	094700	11538405	4195	4195	4195	4195	0
540	20250103	094600	11538405	4195	4195	4195	4195	0
541	20250103	094500	11538405	4195	4195	4195	4195	0
542	20250103	094400	11538405	4195	4195	4195	4195	0
543	20250103	094300	11538405	4195	4195	4195	4195	0
544	20250103	094200	11538405	4195	4195	4195	4195	0
545	20250103	094100	11538405	4195	4195	4195	4195	0
546	20250103	094000	11538405	4195	4160	4195	4160	17
547	20250103	093900	11467650	4195	4195	4195	4195	0
548	20250103	093800	11467650	4195	4195	4195	4195	0
549	20250103	093700	11467650	4195	4190	4195	4190	114
550	20250103	093600	10989425	4190	4190	4190	4190	200
551	20250103	093500	10151425	4190	4160	4190	4160	471
552	20250103	093400	8180960	4175	4140	4175	4140	200
553	20250103	093300	7348845	4140	4140	4140	4140	30
554	20250103	093200	7224645	4140	4140	4140	4140	0
555	20250103	093100	7224645	4140	4140	4140	4140	1
556	20250103	093000	7220505	4140	4125	4140	4125	149
557	20250103	092900	6605060	4125	4125	4125	4125	1
558	20250103	092800	6600935	4120	4120	4120	4120	126
559	20250103	092700	6081815	4125	4125	4125	4125	0
560	20250103	092600	6081815	4125	4125	4125	4125	0
561	20250103	092500	6081815	4125	4125	4125	4125	0
562	20250103	092400	6081815	4125	4125	4125	4125	0
563	20250103	092300	6081815	4125	4125	4125	4125	0
564	20250103	092200	6081815	4125	4125	4125	4125	0
565	20250103	092100	6081815	4125	4125	4125	4125	27
566	20250103	092000	5970440	4130	4130	4130	4130	0
567	20250103	091900	5970440	4130	4130	4130	4130	0
568	20250103	091800	5970440	4130	4130	4130	4130	1
569	20250103	091700	5966310	4095	4110	4110	4095	908
570	20250103	091600	2236205	4180	4180	4180	4180	0
571	20250103	091500	2236205	4180	4180	4180	4180	0
572	20250103	091400	2236205	4180	4180	4180	4180	0
573	20250103	091300	2236205	4180	4180	4180	4180	0
574	20250103	091200	2236205	4180	4180	4180	4180	0
575	20250103	091100	2236205	4180	4180	4180	4180	0
576	20250103	091000	2236205	4180	4180	4180	4180	1
577	20250103	090900	2232025	4115	4115	4115	4110	208
578	20250103	090800	1376245	4190	4185	4190	4185	50
579	20250103	090700	1166870	4190	4100	4190	4100	125
580	20250103	090600	654280	4090	4090	4090	4090	133
581	20250103	090500	110310	4090	4090	4090	4090	20
582	20250103	090400	28510	4090	4090	4090	4090	0
583	20250103	090300	28510	4090	4090	4090	4090	0
584	20250103	090200	28510	4090	4090	4090	4090	1
585	20250103	090100	24420	4070	4070	4070	4070	0
586	20250103	090000	24420	4070	4070	4070	4070	6