KissMeData/045300/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	192900	27617140	2960	2960	2960	2960	562
3	20250109	192800	27617140	2960	2960	2960	2960	0
4	20250109	192700	27617140	2960	2960	2960	2960	0
5	20250109	192600	27617140	2960	2960	2960	2960	0
6	20250109	192500	27617140	2960	2960	2960	2960	0
7	20250109	192400	27617140	2960	2960	2960	2960	0
8	20250109	192300	27617140	2960	2960	2960	2960	0
9	20250109	192200	27617140	2960	2960	2960	2960	0
10	20250109	192100	27617140	2960	2960	2960	2960	0
11	20250109	192000	27617140	2960	2960	2960	2960	0
12	20250109	191900	27617140	2960	2960	2960	2960	0
13	20250109	191800	27617140	2960	2960	2960	2960	0
14	20250109	191700	27617140	2960	2960	2960	2960	0
15	20250109	191600	27617140	2960	2960	2960	2960	0
16	20250109	191500	27617140	2960	2960	2960	2960	0
17	20250109	191400	27617140	2960	2960	2960	2960	0
18	20250109	191300	27617140	2960	2960	2960	2960	0
19	20250109	191200	27617140	2960	2960	2960	2960	0
20	20250109	191100	27617140	2960	2960	2960	2960	0
21	20250109	191000	27617140	2960	2960	2960	2960	0
22	20250109	190900	27617140	2960	2960	2960	2960	0
23	20250109	190800	27617140	2960	2960	2960	2960	0
24	20250109	190700	27617140	2960	2960	2960	2960	0
25	20250109	190600	27617140	2960	2960	2960	2960	0
26	20250109	190500	27617140	2960	2960	2960	2960	0
27	20250109	190400	27617140	2960	2960	2960	2960	0
28	20250109	190300	27617140	2960	2960	2960	2960	0
29	20250109	190200	27617140	2960	2960	2960	2960	0
30	20250109	190100	27617140	2960	2960	2960	2960	0
31	20250109	190000	27617140	2960	2960	2960	2960	0
32	20250109	185900	27617140	2960	2960	2960	2960	562
33	20250109	185800	27617140	2960	2960	2960	2960	0
34	20250109	185700	27617140	2960	2960	2960	2960	0
35	20250109	185600	27617140	2960	2960	2960	2960	0
36	20250109	185500	27617140	2960	2960	2960	2960	0
37	20250109	185400	27617140	2960	2960	2960	2960	0
38	20250109	185300	27617140	2960	2960	2960	2960	0
39	20250109	185200	27617140	2960	2960	2960	2960	0
40	20250109	185100	27617140	2960	2960	2960	2960	0
41	20250109	185000	27617140	2960	2960	2960	2960	0
42	20250109	184900	27617140	2960	2960	2960	2960	0
43	20250109	184800	27617140	2960	2960	2960	2960	0
44	20250109	184700	27617140	2960	2960	2960	2960	0
45	20250109	184600	27617140	2960	2960	2960	2960	0
46	20250109	184500	27617140	2960	2960	2960	2960	0
47	20250109	184400	27617140	2960	2960	2960	2960	0
48	20250109	184300	27617140	2960	2960	2960	2960	0
49	20250109	184200	27617140	2960	2960	2960	2960	0
50	20250109	184100	27617140	2960	2960	2960	2960	0
51	20250109	184000	27617140	2960	2960	2960	2960	0
52	20250109	183900	27617140	2960	2960	2960	2960	0
53	20250109	183800	27617140	2960	2960	2960	2960	0
54	20250109	183700	27617140	2960	2960	2960	2960	0
55	20250109	183600	27617140	2960	2960	2960	2960	0
56	20250109	183500	27617140	2960	2960	2960	2960	0
57	20250109	183400	27617140	2960	2960	2960	2960	0
58	20250109	183300	27617140	2960	2960	2960	2960	0
59	20250109	183200	27617140	2960	2960	2960	2960	0
60	20250109	183100	27617140	2960	2960	2960	2960	0
61	20250109	183000	27617140	2960	2960	2960	2960	0
62	20250109	182900	27617140	2960	2960	2960	2960	562
63	20250109	182800	27617140	2960	2960	2960	2960	0
64	20250109	182700	27617140	2960	2960	2960	2960	0
65	20250109	182600	27617140	2960	2960	2960	2960	0
66	20250109	182500	27617140	2960	2960	2960	2960	0
67	20250109	182400	27617140	2960	2960	2960	2960	0
68	20250109	182300	27617140	2960	2960	2960	2960	0
69	20250109	182200	27617140	2960	2960	2960	2960	0
70	20250109	182100	27617140	2960	2960	2960	2960	0
71	20250109	182000	27617140	2960	2960	2960	2960	0
72	20250109	181900	27617140	2960	2960	2960	2960	0
73	20250109	181800	27617140	2960	2960	2960	2960	0
74	20250109	181700	27617140	2960	2960	2960	2960	0
75	20250109	181600	27617140	2960	2960	2960	2960	0
76	20250109	181500	27617140	2960	2960	2960	2960	0
77	20250109	181400	27617140	2960	2960	2960	2960	0
78	20250109	181300	27617140	2960	2960	2960	2960	0
79	20250109	181200	27617140	2960	2960	2960	2960	0
80	20250109	181100	27617140	2960	2960	2960	2960	0
81	20250109	181000	27617140	2960	2960	2960	2960	0
82	20250109	180900	27617140	2960	2960	2960	2960	0
83	20250109	180800	27617140	2960	2960	2960	2960	0
84	20250109	180700	27617140	2960	2960	2960	2960	0
85	20250109	180600	27617140	2960	2960	2960	2960	0
86	20250109	180500	27617140	2960	2960	2960	2960	0
87	20250109	180400	27617140	2960	2960	2960	2960	0
88	20250109	180300	27617140	2960	2960	2960	2960	0
89	20250109	180200	27617140	2960	2960	2960	2960	0
90	20250109	180100	27617140	2960	2960	2960	2960	0
91	20250109	180000	27617140	2960	2960	2960	2960	0
92	20250109	175900	27617140	2960	2960	2960	2960	562
93	20250109	175800	27617140	2960	2960	2960	2960	0
94	20250109	175700	27617140	2960	2960	2960	2960	0
95	20250109	175600	27617140	2960	2960	2960	2960	0
96	20250109	175500	27617140	2960	2960	2960	2960	0
97	20250109	175400	27617140	2960	2960	2960	2960	0
98	20250109	175300	27617140	2960	2960	2960	2960	0
99	20250109	175200	27617140	2960	2960	2960	2960	0
100	20250109	175100	27617140	2960	2960	2960	2960	0
101	20250109	175000	27617140	2960	2960	2960	2960	0
102	20250109	174900	27617140	2960	2960	2960	2960	0
103	20250109	174800	27617140	2960	2960	2960	2960	0
104	20250109	174700	27617140	2960	2960	2960	2960	0
105	20250109	174600	27617140	2960	2960	2960	2960	0
106	20250109	174500	27617140	2960	2960	2960	2960	0
107	20250109	174400	27617140	2960	2960	2960	2960	0
108	20250109	174300	27617140	2960	2960	2960	2960	0
109	20250109	174200	27617140	2960	2960	2960	2960	0
110	20250109	174100	27617140	2960	2960	2960	2960	0
111	20250109	174000	27617140	2960	2960	2960	2960	0
112	20250109	173900	27617140	2960	2960	2960	2960	0
113	20250109	173800	27617140	2960	2960	2960	2960	0
114	20250109	173700	27617140	2960	2960	2960	2960	0
115	20250109	173600	27617140	2960	2960	2960	2960	0
116	20250109	173500	27617140	2960	2960	2960	2960	0
117	20250109	173400	27617140	2960	2960	2960	2960	0
118	20250109	173300	27617140	2960	2960	2960	2960	0
119	20250109	173200	27617140	2960	2960	2960	2960	0
120	20250109	173100	27617140	2960	2960	2960	2960	0
121	20250109	173000	27617140	2960	2960	2960	2960	0
122	20250109	172900	27617140	2960	2960	2960	2960	562
123	20250109	172800	27617140	2960	2960	2960	2960	0
124	20250109	172700	27617140	2960	2960	2960	2960	0
125	20250109	172600	27617140	2960	2960	2960	2960	0
126	20250109	172500	27617140	2960	2960	2960	2960	0
127	20250109	172400	27617140	2960	2960	2960	2960	0
128	20250109	172300	27617140	2960	2960	2960	2960	0
129	20250109	172200	27617140	2960	2960	2960	2960	0
130	20250109	172100	27617140	2960	2960	2960	2960	0
131	20250109	172000	27617140	2960	2960	2960	2960	0
132	20250109	171900	27617140	2960	2960	2960	2960	0
133	20250109	171800	27617140	2960	2960	2960	2960	0
134	20250109	171700	27617140	2960	2960	2960	2960	0
135	20250109	171600	27617140	2960	2960	2960	2960	0
136	20250109	171500	27617140	2960	2960	2960	2960	0
137	20250109	171400	27617140	2960	2960	2960	2960	0
138	20250109	171300	27617140	2960	2960	2960	2960	0
139	20250109	171200	27617140	2960	2960	2960	2960	0
140	20250109	171100	27617140	2960	2960	2960	2960	0
141	20250109	171000	27617140	2960	2960	2960	2960	0
142	20250109	170900	27617140	2960	2960	2960	2960	0
143	20250109	170800	27617140	2960	2960	2960	2960	0
144	20250109	170700	27617140	2960	2960	2960	2960	0
145	20250109	170600	27617140	2960	2960	2960	2960	0
146	20250109	170500	27617140	2960	2960	2960	2960	0
147	20250109	170400	27617140	2960	2960	2960	2960	0
148	20250109	170300	27617140	2960	2960	2960	2960	0
149	20250109	170200	27617140	2960	2960	2960	2960	0
150	20250109	170100	27617140	2960	2960	2960	2960	0
151	20250109	170000	27617140	2960	2960	2960	2960	0
152	20250109	165900	27617140	2960	2960	2960	2960	562
153	20250109	165800	27617140	2960	2960	2960	2960	0
154	20250109	165700	27617140	2960	2960	2960	2960	0
155	20250109	165600	27617140	2960	2960	2960	2960	0
156	20250109	165500	27617140	2960	2960	2960	2960	0
157	20250109	165400	27617140	2960	2960	2960	2960	0
158	20250109	165300	27617140	2960	2960	2960	2960	0
159	20250109	165200	27617140	2960	2960	2960	2960	0
160	20250109	165100	27617140	2960	2960	2960	2960	0
161	20250109	165000	27617140	2960	2960	2960	2960	0
162	20250109	164900	27617140	2960	2960	2960	2960	0
163	20250109	164800	27617140	2960	2960	2960	2960	0
164	20250109	164700	27617140	2960	2960	2960	2960	0
165	20250109	164600	27617140	2960	2960	2960	2960	0
166	20250109	164500	27617140	2960	2960	2960	2960	0
167	20250109	164400	27617140	2960	2960	2960	2960	0
168	20250109	164300	27617140	2960	2960	2960	2960	0
169	20250109	164200	27617140	2960	2960	2960	2960	0
170	20250109	164100	27617140	2960	2960	2960	2960	0
171	20250109	164000	27617140	2960	2960	2960	2960	0
172	20250109	163900	27617140	2960	2960	2960	2960	0
173	20250109	163800	27617140	2960	2960	2960	2960	0
174	20250109	163700	27617140	2960	2960	2960	2960	0
175	20250109	163600	27617140	2960	2960	2960	2960	0
176	20250109	163500	27617140	2960	2960	2960	2960	0
177	20250109	163400	27617140	2960	2960	2960	2960	0
178	20250109	163300	27617140	2960	2960	2960	2960	0
179	20250109	163200	27617140	2960	2960	2960	2960	0
180	20250109	163100	27617140	2960	2960	2960	2960	0
181	20250109	163000	27617140	2960	2960	2960	2960	0
182	20250109	162900	27617140	2960	2960	2960	2960	562
183	20250109	162800	27617140	2960	2960	2960	2960	0
184	20250109	162700	27617140	2960	2960	2960	2960	0
185	20250109	162600	27617140	2960	2960	2960	2960	0
186	20250109	162500	27617140	2960	2960	2960	2960	0
187	20250109	162400	27617140	2960	2960	2960	2960	0
188	20250109	162300	27617140	2960	2960	2960	2960	0
189	20250109	162200	27617140	2960	2960	2960	2960	0
190	20250109	162100	27617140	2960	2960	2960	2960	0
191	20250109	162000	27617140	2960	2960	2960	2960	0
192	20250109	161900	27617140	2960	2960	2960	2960	0
193	20250109	161800	27617140	2960	2960	2960	2960	0
194	20250109	161700	27617140	2960	2960	2960	2960	0
195	20250109	161600	27617140	2960	2960	2960	2960	0
196	20250109	161500	27617140	2960	2960	2960	2960	0
197	20250109	161400	27617140	2960	2960	2960	2960	0
198	20250109	161300	27617140	2960	2960	2960	2960	0
199	20250109	161200	27617140	2960	2960	2960	2960	0
200	20250109	161100	27617140	2960	2960	2960	2960	0
201	20250109	161000	27617140	2960	2960	2960	2960	0
202	20250109	160900	27617140	2960	2960	2960	2960	0
203	20250109	160800	27617140	2960	2960	2960	2960	0
204	20250109	160700	27617140	2960	2960	2960	2960	0
205	20250109	160600	27617140	2960	2960	2960	2960	0
206	20250109	160500	27617140	2960	2960	2960	2960	0
207	20250109	160400	27617140	2960	2960	2960	2960	0
208	20250109	160300	27617140	2960	2960	2960	2960	0
209	20250109	160200	27617140	2960	2960	2960	2960	0
210	20250109	160100	27617140	2960	2960	2960	2960	0
211	20250109	160000	27617140	2960	2960	2960	2960	0
212	20250109	155900	27617140	2960	2960	2960	2960	562
213	20250109	155800	27617140	2960	2960	2960	2960	0
214	20250109	155700	27617140	2960	2960	2960	2960	0
215	20250109	155600	27617140	2960	2960	2960	2960	0
216	20250109	155500	27617140	2960	2960	2960	2960	0
217	20250109	155400	27617140	2960	2960	2960	2960	0
218	20250109	155300	27617140	2960	2960	2960	2960	0
219	20250109	155200	27617140	2960	2960	2960	2960	0
220	20250109	155100	27617140	2960	2960	2960	2960	0
221	20250109	155000	27617140	2960	2960	2960	2960	0
222	20250109	154900	27617140	2960	2960	2960	2960	0
223	20250109	154800	27617140	2960	2960	2960	2960	0
224	20250109	154700	27617140	2960	2960	2960	2960	0
225	20250109	154600	27617140	2960	2960	2960	2960	0
226	20250109	154500	27617140	2960	2960	2960	2960	0
227	20250109	154400	27617140	2960	2960	2960	2960	0
228	20250109	154300	27617140	2960	2960	2960	2960	0
229	20250109	154200	27617140	2960	2960	2960	2960	0
230	20250109	154100	27617140	2960	2960	2960	2960	0
231	20250109	154000	27617140	2960	2960	2960	2960	0
232	20250109	153900	27617140	2960	2960	2960	2960	0
233	20250109	153800	27617140	2960	2960	2960	2960	0
234	20250109	153700	27617140	2960	2960	2960	2960	0
235	20250109	153600	27617140	2960	2960	2960	2960	0
236	20250109	153500	27617140	2960	2960	2960	2960	0
237	20250109	153400	27617140	2960	2960	2960	2960	0
238	20250109	153300	27617140	2960	2960	2960	2960	0
239	20250109	153200	27617140	2960	2960	2960	2960	0
240	20250109	153100	27617140	2960	2960	2960	2960	0
241	20250109	153000	27617140	2960	2960	2960	2960	562
242	20250109	152900	25953620	2960	2960	2960	2960	0
243	20250109	152800	25953620	2960	2960	2960	2960	0
244	20250109	152700	25953620	2960	2960	2960	2960	0
245	20250109	152600	25953620	2960	2960	2960	2960	0
246	20250109	152500	25953620	2960	2960	2960	2960	0
247	20250109	152400	25953620	2960	2960	2960	2960	0
248	20250109	152300	25953620	2960	2960	2960	2960	0
249	20250109	152200	25953620	2960	2960	2960	2960	0
250	20250109	152100	25953620	2960	2960	2960	2960	0
251	20250109	152000	25953620	2960	2960	2960	2960	0
252	20250109	151900	25953620	2960	2960	2960	2960	0
253	20250109	151800	25953620	2960	2960	2960	2960	0
254	20250109	151700	25953620	2960	2960	2960	2960	0
255	20250109	151600	25953620	2960	2960	2960	2960	25
256	20250109	151500	25879620	2960	2960	2960	2960	0
257	20250109	151400	25879620	2960	2960	2960	2960	0
258	20250109	151300	25879620	2960	2945	2960	2945	1207
259	20250109	151200	22324360	2945	2945	2945	2945	0
260	20250109	151100	22324360	2945	2945	2945	2945	0
261	20250109	151000	22324360	2945	2945	2945	2945	0
262	20250109	150900	22324360	2945	2945	2945	2945	0
263	20250109	150800	22324360	2945	2945	2945	2945	0
264	20250109	150700	22324360	2945	2945	2945	2945	0
265	20250109	150600	22324360	2945	2945	2945	2945	0
266	20250109	150500	22324360	2945	2945	2945	2945	0
267	20250109	150400	22324360	2945	2945	2945	2945	0
268	20250109	150300	22324360	2945	2945	2945	2945	0
269	20250109	150200	22324360	2945	2945	2945	2945	0
270	20250109	150100	22324360	2945	2945	2945	2945	0
271	20250109	150000	22324360	2945	2945	2945	2945	0
272	20250109	145900	22324360	2945	2945	2945	2945	0
273	20250109	145800	22324360	2945	2945	2945	2945	1
274	20250109	145700	22321415	2945	2945	2945	2945	0
275	20250109	145600	22321415	2945	2945	2945	2945	0
276	20250109	145500	22321415	2945	2945	2945	2945	0
277	20250109	145400	22321415	2945	2945	2945	2945	0
278	20250109	145300	22321415	2945	2945	2945	2945	0
279	20250109	145200	22321415	2945	2945	2945	2945	0
280	20250109	145100	22321415	2945	2945	2945	2945	0
281	20250109	145000	22321415	2945	2945	2945	2945	0
282	20250109	144900	22321415	2945	2945	2945	2945	0
283	20250109	144800	22321415	2945	2945	2945	2945	0
284	20250109	144700	22321415	2945	2945	2945	2945	0
285	20250109	144600	22321415	2945	2930	2945	2930	2
286	20250109	144500	22315540	2915	2925	2925	2915	550
287	20250109	144400	20709955	2930	2930	2930	2930	0
288	20250109	144300	20709955	2930	2930	2930	2930	0
289	20250109	144200	20709955	2930	2930	2930	2930	75
290	20250109	144100	20490205	2925	2925	2925	2925	0
291	20250109	144000	20490205	2925	2925	2925	2925	0
292	20250109	143900	20490205	2925	2940	2940	2925	647
293	20250109	143800	18591025	2930	2925	2930	2925	440
294	20250109	143700	17302050	2925	2925	2925	2925	0
295	20250109	143600	17302050	2925	2925	2925	2925	0
296	20250109	143500	17302050	2925	2925	2925	2925	0
297	20250109	143400	17302050	2925	2925	2925	2925	0
298	20250109	143300	17302050	2925	2925	2925	2925	0
299	20250109	143200	17302050	2925	2925	2925	2925	0
300	20250109	143100	17302050	2925	2925	2925	2925	0
301	20250109	143000	17302050	2925	2925	2925	2925	55
302	20250109	142900	17141175	2930	2930	2930	2930	0
303	20250109	142800	17141175	2930	2930	2930	2930	0
304	20250109	142700	17141175	2930	2930	2930	2930	0
305	20250109	142600	17141175	2930	2930	2930	2930	0
306	20250109	142500	17141175	2930	2930	2930	2930	0
307	20250109	142400	17141175	2930	2930	2930	2930	0
308	20250109	142300	17141175	2930	2930	2930	2930	0
309	20250109	142200	17141175	2930	2930	2930	2930	0
310	20250109	142100	17141175	2930	2930	2930	2930	0
311	20250109	142000	17141175	2930	2930	2930	2930	0
312	20250109	141900	17141175	2930	2930	2930	2930	0
313	20250109	141800	17141175	2930	2930	2930	2930	0
314	20250109	141700	17141175	2930	2930	2930	2930	0
315	20250109	141600	17141175	2930	2930	2930	2930	0
316	20250109	141500	17141175	2930	2930	2930	2930	0
317	20250109	141400	17141175	2930	2930	2930	2930	0
318	20250109	141300	17141175	2930	2930	2930	2930	0
319	20250109	141200	17141175	2930	2935	2935	2930	578
320	20250109	141100	15445550	2940	2940	2940	2940	0
321	20250109	141000	15445550	2940	2940	2940	2940	0
322	20250109	140900	15445550	2940	2940	2940	2940	0
323	20250109	140800	15445550	2940	2940	2940	2940	0
324	20250109	140700	15445550	2940	2940	2940	2940	1
325	20250109	140600	15442610	2935	2935	2935	2935	2
326	20250109	140500	15436740	2935	2935	2935	2935	51
327	20250109	140400	15287055	2935	2935	2935	2935	0
328	20250109	140300	15287055	2935	2935	2935	2935	0
329	20250109	140200	15287055	2935	2935	2935	2935	0
330	20250109	140100	15287055	2935	2935	2935	2935	0
331	20250109	140000	15287055	2935	2935	2935	2935	0
332	20250109	135900	15287055	2935	2935	2935	2935	0
333	20250109	135800	15287055	2935	2935	2935	2935	16
334	20250109	135700	15240095	2940	2940	2940	2940	0
335	20250109	135600	15240095	2940	2940	2940	2940	0
336	20250109	135500	15240095	2940	2940	2940	2940	0
337	20250109	135400	15240095	2940	2940	2940	2940	0
338	20250109	135300	15240095	2940	2940	2940	2940	0
339	20250109	135200	15240095	2940	2940	2940	2940	3
340	20250109	135100	15231275	2940	2940	2940	2940	0
341	20250109	135000	15231275	2940	2940	2940	2940	10
342	20250109	134900	15201875	2940	2940	2940	2940	0
343	20250109	134800	15201875	2940	2940	2940	2940	0
344	20250109	134700	15201875	2940	2940	2940	2940	38
345	20250109	134600	15090155	2940	2940	2940	2940	0
346	20250109	134500	15090155	2940	2940	2940	2940	4
347	20250109	134400	15078395	2940	2940	2940	2940	1
348	20250109	134300	15075455	2935	2935	2935	2935	0
349	20250109	134200	15075455	2935	2935	2935	2935	0
350	20250109	134100	15075455	2935	2935	2935	2935	0
351	20250109	134000	15075455	2935	2935	2935	2935	0
352	20250109	133900	15075455	2935	2935	2935	2935	0
353	20250109	133800	15075455	2935	2935	2935	2935	0
354	20250109	133700	15075455	2935	2935	2935	2935	0
355	20250109	133600	15075455	2935	2935	2935	2935	0
356	20250109	133500	15075455	2935	2935	2935	2935	0
357	20250109	133400	15075455	2935	2935	2935	2935	0
358	20250109	133300	15075455	2935	2935	2935	2935	0
359	20250109	133200	15075455	2935	2935	2935	2935	0
360	20250109	133100	15075455	2935	2935	2935	2935	0
361	20250109	133000	15075455	2935	2935	2935	2935	0
362	20250109	132900	15075455	2935	2935	2935	2935	0
363	20250109	132800	15075455	2935	2935	2935	2935	0
364	20250109	132700	15075455	2935	2935	2935	2935	0
365	20250109	132600	15075455	2935	2935	2935	2935	0
366	20250109	132500	15075455	2935	2935	2935	2935	0
367	20250109	132400	15075455	2935	2935	2935	2935	0
368	20250109	132300	15075455	2935	2935	2935	2935	0
369	20250109	132200	15075455	2935	2935	2935	2935	0
370	20250109	132100	15075455	2935	2935	2935	2935	0
371	20250109	132000	15075455	2935	2935	2935	2935	0
372	20250109	131900	15075455	2935	2935	2935	2935	0
373	20250109	131800	15075455	2935	2935	2935	2935	0
374	20250109	131700	15075455	2935	2935	2935	2935	0
375	20250109	131600	15075455	2935	2935	2935	2935	0
376	20250109	131500	15075455	2935	2935	2935	2935	0
377	20250109	131400	15075455	2935	2935	2935	2935	0
378	20250109	131300	15075455	2935	2935	2935	2935	0
379	20250109	131200	15075455	2935	2935	2935	2935	0
380	20250109	131100	15075455	2935	2935	2935	2935	0
381	20250109	131000	15075455	2935	2935	2935	2935	220
382	20250109	130900	14429755	2935	2935	2935	2935	0
383	20250109	130800	14429755	2935	2935	2935	2935	0
384	20250109	130700	14429755	2935	2935	2935	2935	0
385	20250109	130600	14429755	2935	2935	2935	2935	0
386	20250109	130500	14429755	2935	2935	2935	2935	0
387	20250109	130400	14429755	2935	2935	2935	2935	0
388	20250109	130300	14429755	2935	2935	2935	2935	0
389	20250109	130200	14429755	2935	2935	2935	2935	0
390	20250109	130100	14429755	2935	2935	2935	2935	0
391	20250109	130000	14429755	2935	2935	2935	2935	0
392	20250109	125900	14429755	2935	2935	2935	2935	0
393	20250109	125800	14429755	2935	2935	2935	2935	0
394	20250109	125700	14429755	2935	2935	2935	2935	0
395	20250109	125600	14429755	2935	2935	2935	2935	0
396	20250109	125500	14429755	2935	2935	2935	2935	0
397	20250109	125400	14429755	2935	2935	2935	2935	41
398	20250109	125300	14309420	2935	2935	2935	2935	0
399	20250109	125200	14309420	2935	2935	2935	2935	0
400	20250109	125100	14309420	2935	2935	2935	2935	0
401	20250109	125000	14309420	2935	2925	2935	2925	4
402	20250109	124900	14297710	2925	2925	2925	2925	0
403	20250109	124800	14297710	2925	2925	2925	2925	0
404	20250109	124700	14297710	2925	2925	2925	2925	6
405	20250109	124600	14280160	2935	2935	2935	2935	0
406	20250109	124500	14280160	2935	2935	2935	2935	0
407	20250109	124400	14280160	2935	2935	2935	2935	0
408	20250109	124300	14280160	2935	2925	2935	2925	31
409	20250109	124200	14189475	2935	2935	2935	2935	1
410	20250109	124100	14186540	2940	2940	2940	2940	0
411	20250109	124000	14186540	2940	2940	2940	2940	0
412	20250109	123900	14186540	2940	2940	2940	2940	0
413	20250109	123800	14186540	2940	2940	2940	2940	0
414	20250109	123700	14186540	2940	2940	2940	2940	0
415	20250109	123600	14186540	2940	2940	2940	2940	0
416	20250109	123500	14186540	2940	2940	2940	2940	0
417	20250109	123400	14186540	2940	2940	2940	2940	0
418	20250109	123300	14186540	2940	2940	2940	2940	0
419	20250109	123200	14186540	2940	2940	2940	2940	0
420	20250109	123100	14186540	2940	2940	2940	2940	0
421	20250109	123000	14186540	2940	2940	2940	2940	0
422	20250109	122900	14186540	2940	2940	2940	2940	0
423	20250109	122800	14186540	2940	2940	2940	2940	0
424	20250109	122700	14186540	2940	2940	2940	2940	0
425	20250109	122600	14186540	2940	2940	2940	2940	0
426	20250109	122500	14186540	2940	2940	2940	2940	0
427	20250109	122400	14186540	2940	2940	2940	2940	0
428	20250109	122300	14186540	2940	2940	2940	2940	0
429	20250109	122200	14186540	2940	2940	2940	2940	0
430	20250109	122100	14186540	2940	2940	2940	2940	0
431	20250109	122000	14186540	2940	2940	2940	2940	0
432	20250109	121900	14186540	2940	2940	2940	2940	0
433	20250109	121800	14186540	2940	2940	2940	2940	0
434	20250109	121700	14186540	2940	2940	2940	2940	0
435	20250109	121600	14186540	2940	2940	2940	2940	0
436	20250109	121500	14186540	2940	2940	2940	2940	0
437	20250109	121400	14186540	2940	2940	2940	2940	0
438	20250109	121300	14186540	2940	2940	2940	2940	0
439	20250109	121200	14186540	2940	2940	2940	2940	0
440	20250109	121100	14186540	2940	2940	2940	2940	0
441	20250109	121000	14186540	2940	2940	2940	2940	10
442	20250109	120900	14157140	2940	2940	2940	2940	0
443	20250109	120800	14157140	2940	2940	2940	2940	0
444	20250109	120700	14157140	2940	2940	2940	2940	0
445	20250109	120600	14157140	2940	2940	2940	2940	0
446	20250109	120500	14157140	2940	2940	2940	2940	0
447	20250109	120400	14157140	2940	2940	2940	2940	0
448	20250109	120300	14157140	2940	2940	2940	2940	0
449	20250109	120200	14157140	2940	2940	2940	2940	0
450	20250109	120100	14157140	2940	2940	2940	2940	0
451	20250109	120000	14157140	2940	2940	2940	2940	0
452	20250109	115900	14157140	2940	2940	2940	2940	0
453	20250109	115800	14157140	2940	2940	2940	2940	0
454	20250109	115700	14157140	2940	2940	2940	2940	0
455	20250109	115600	14157140	2940	2940	2940	2940	0
456	20250109	115500	14157140	2940	2925	2940	2925	2
457	20250109	115400	14151275	2940	2940	2940	2940	0
458	20250109	115300	14151275	2940	2940	2940	2940	0
459	20250109	115200	14151275	2940	2940	2940	2940	0
460	20250109	115100	14151275	2940	2940	2940	2940	0
461	20250109	115000	14151275	2940	2940	2940	2940	0
462	20250109	114900	14151275	2940	2925	2940	2925	28
463	20250109	114800	14069360	2925	2925	2925	2925	0
464	20250109	114700	14069360	2925	2925	2925	2925	0
465	20250109	114600	14069360	2925	2925	2925	2925	0
466	20250109	114500	14069360	2925	2925	2925	2925	211
467	20250109	114400	13452185	2925	2935	2935	2925	160
468	20250109	114300	12983120	2940	2940	2940	2940	0
469	20250109	114200	12983120	2940	2940	2940	2940	0
470	20250109	114100	12983120	2940	2940	2940	2940	0
471	20250109	114000	12983120	2940	2940	2940	2940	0
472	20250109	113900	12983120	2940	2940	2940	2940	0
473	20250109	113800	12983120	2940	2940	2940	2940	0
474	20250109	113700	12983120	2940	2940	2940	2940	0
475	20250109	113600	12983120	2940	2940	2940	2940	0
476	20250109	113500	12983120	2940	2940	2940	2940	0
477	20250109	113400	12983120	2940	2940	2940	2940	0
478	20250109	113300	12983120	2940	2940	2940	2940	0
479	20250109	113200	12983120	2940	2940	2940	2940	0
480	20250109	113100	12983120	2940	2940	2940	2940	0
481	20250109	113000	12983120	2940	2940	2940	2940	0
482	20250109	112900	12983120	2940	2940	2940	2940	0
483	20250109	112800	12983120	2940	2940	2940	2940	0
484	20250109	112700	12983120	2940	2940	2940	2940	88
485	20250109	112600	12724400	2945	2945	2945	2945	0
486	20250109	112500	12724400	2945	2945	2945	2945	0
487	20250109	112400	12724400	2945	2945	2945	2945	0
488	20250109	112300	12724400	2945	2945	2945	2945	0
489	20250109	112200	12724400	2945	2945	2945	2945	0
490	20250109	112100	12724400	2945	2945	2945	2945	0
491	20250109	112000	12724400	2945	2940	2945	2935	311
492	20250109	111900	11810650	2945	2945	2945	2945	0
493	20250109	111800	11810650	2945	2945	2945	2945	0
494	20250109	111700	11810650	2945	2945	2945	2945	0
495	20250109	111600	11810650	2945	2945	2945	2945	1
496	20250109	111500	11807705	2940	2940	2940	2940	0
497	20250109	111400	11807705	2940	2940	2940	2940	0
498	20250109	111300	11807705	2940	2940	2940	2940	0
499	20250109	111200	11807705	2940	2940	2940	2940	0
500	20250109	111100	11807705	2940	2940	2940	2940	0
501	20250109	111000	11807705	2940	2940	2940	2940	0
502	20250109	110900	11807705	2940	2940	2940	2940	0
503	20250109	110800	11807705	2940	2940	2940	2940	0
504	20250109	110700	11807705	2940	2940	2940	2940	0
505	20250109	110600	11807705	2940	2940	2940	2940	0
506	20250109	110500	11807705	2940	2940	2940	2940	0
507	20250109	110400	11807705	2940	2940	2940	2940	0
508	20250109	110300	11807705	2940	2940	2940	2940	0
509	20250109	110200	11807705	2940	2940	2940	2940	0
510	20250109	110100	11807705	2940	2940	2940	2940	0
511	20250109	110000	11807705	2940	2940	2940	2940	178
512	20250109	105900	11284385	2940	2940	2940	2940	0
513	20250109	105800	11284385	2940	2940	2940	2940	0
514	20250109	105700	11284385	2940	2940	2940	2940	0
515	20250109	105600	11284385	2940	2940	2940	2940	10
516	20250109	105500	11254985	2940	2940	2940	2940	139
517	20250109	105400	10846325	2940	2940	2940	2940	0
518	20250109	105300	10846325	2940	2940	2940	2940	0
519	20250109	105200	10846325	2940	2940	2940	2940	0
520	20250109	105100	10846325	2940	2940	2940	2940	0
521	20250109	105000	10846325	2940	2940	2940	2940	4
522	20250109	104900	10834565	2940	2940	2940	2940	0
523	20250109	104800	10834565	2940	2940	2940	2940	0
524	20250109	104700	10834565	2940	2940	2940	2940	0
525	20250109	104600	10834565	2940	2940	2940	2940	0
526	20250109	104500	10834565	2940	2940	2940	2940	0
527	20250109	104400	10834565	2940	2940	2940	2940	0
528	20250109	104300	10834565	2940	2940	2940	2940	0
529	20250109	104200	10834565	2940	2940	2940	2940	0
530	20250109	104100	10834565	2940	2940	2940	2940	4
531	20250109	104000	10822805	2945	2945	2945	2945	0
532	20250109	103900	10822805	2945	2945	2945	2945	1
533	20250109	103800	10819860	2940	2945	2945	2940	5
534	20250109	103700	10805155	2940	2940	2940	2940	0
535	20250109	103600	10805155	2940	2940	2940	2940	0
536	20250109	103500	10805155	2940	2940	2940	2940	90
537	20250109	103400	10540555	2940	2940	2940	2940	2
538	20250109	103300	10534675	2940	2940	2940	2940	0
539	20250109	103200	10534675	2940	2940	2940	2940	904
540	20250109	103100	7876915	2945	2945	2945	2945	0
541	20250109	103000	7876915	2945	2955	2960	2945	427
542	20250109	102900	6619165	2960	2960	2960	2960	0
543	20250109	102800	6619165	2960	2960	2960	2960	0
544	20250109	102700	6619165	2960	2960	2960	2960	0
545	20250109	102600	6619165	2960	2960	2960	2960	0
546	20250109	102500	6619165	2960	2960	2960	2960	0
547	20250109	102400	6619165	2960	2950	2960	2950	7
548	20250109	102300	6598485	2950	2950	2950	2950	2
549	20250109	102200	6592585	2965	2965	2965	2965	0
550	20250109	102100	6592585	2965	2965	2965	2965	0
551	20250109	102000	6592585	2965	2965	2965	2965	0
552	20250109	101900	6592585	2965	2965	2965	2965	0
553	20250109	101800	6592585	2965	2965	2965	2965	0
554	20250109	101700	6592585	2965	2965	2965	2965	0
555	20250109	101600	6592585	2965	2965	2965	2965	1
556	20250109	101500	6589620	2965	2965	2965	2965	0
557	20250109	101400	6589620	2965	2960	2965	2960	5
558	20250109	101300	6574815	2950	2955	2965	2950	25
559	20250109	101200	6500910	2965	2965	2965	2965	0
560	20250109	101100	6500910	2965	2965	2965	2965	0
561	20250109	101000	6500910	2965	2965	2965	2965	0
562	20250109	100900	6500910	2965	2965	2965	2965	0
563	20250109	100800	6500910	2965	2965	2965	2965	0
564	20250109	100700	6500910	2965	2965	2965	2965	0
565	20250109	100600	6500910	2965	2965	2965	2965	0
566	20250109	100500	6500910	2965	2965	2965	2965	0
567	20250109	100400	6500910	2965	2965	2965	2965	0
568	20250109	100300	6500910	2965	2965	2965	2965	0
569	20250109	100200	6500910	2965	2955	2965	2955	2
570	20250109	100100	6494990	2965	2965	2965	2965	0
571	20250109	100000	6494990	2965	2965	2965	2965	0
572	20250109	095900	6494990	2965	2965	2965	2965	0
573	20250109	095800	6494990	2965	2950	2965	2950	50
574	20250109	095700	6347475	2945	2950	2950	2945	100
575	20250109	095600	6052920	2965	2965	2965	2965	0
576	20250109	095500	6052920	2965	2965	2965	2965	0
577	20250109	095400	6052920	2965	2965	2965	2965	0
578	20250109	095300	6052920	2965	2965	2965	2965	0
579	20250109	095200	6052920	2965	2965	2965	2965	0
580	20250109	095100	6052920	2965	2965	2965	2965	0
581	20250109	095000	6052920	2965	2965	2965	2965	0
582	20250109	094900	6052920	2965	2965	2965	2965	1
583	20250109	094800	6049955	2955	2955	2955	2955	0
584	20250109	094700	6049955	2955	2955	2955	2955	10
585	20250109	094600	6020405	2955	2955	2955	2955	0
586	20250109	094500	6020405	2955	2955	2955	2955	1
587	20250109	094400	6017450	2965	2965	2965	2965	0
588	20250109	094300	6017450	2965	2965	2965	2965	0
589	20250109	094200	6017450	2965	2965	2965	2965	0
590	20250109	094100	6017450	2965	2960	2965	2960	10
591	20250109	094000	5987820	2960	2960	2960	2960	0
592	20250109	093900	5987820	2960	2960	2960	2960	0
593	20250109	093800	5987820	2960	2960	2960	2960	114
594	20250109	093700	5650380	2965	2965	2965	2965	6
595	20250109	093600	5632590	2970	2970	2970	2970	0
596	20250109	093500	5632590	2970	2970	2970	2970	0
597	20250109	093400	5632590	2970	2965	2970	2965	3
598	20250109	093300	5623690	2965	2965	2965	2965	2
599	20250109	093200	5617760	2970	2970	2970	2970	0
600	20250109	093100	5617760	2970	2970	2970	2970	0
601	20250109	093000	5617760	2970	2970	2970	2970	1
602	20250109	092900	5614790	2960	2960	2960	2960	0
603	20250109	092800	5614790	2960	2960	2960	2960	1
604	20250109	092700	5611830	2970	2970	2970	2970	0
605	20250109	092600	5611830	2970	2965	2970	2965	193
606	20250109	092500	5038640	2970	2970	2970	2970	1
607	20250109	092400	5035670	2970	2960	2970	2955	100
608	20250109	092300	4740105	2970	2970	2970	2970	1
609	20250109	092200	4737135	2970	2970	2970	2970	0
610	20250109	092100	4737135	2970	2970	2970	2970	0
611	20250109	092000	4737135	2970	2970	2970	2970	45
612	20250109	091900	4603485	2970	2970	2970	2970	0
613	20250109	091800	4603485	2970	2970	2970	2970	0
614	20250109	091700	4603485	2970	2970	2970	2970	0
615	20250109	091600	4603485	2970	2970	2970	2970	0
616	20250109	091500	4603485	2970	2970	2970	2970	0
617	20250109	091400	4603485	2970	2970	2970	2970	0
618	20250109	091300	4603485	2970	2970	2970	2970	0
619	20250109	091200	4603485	2970	2970	2970	2970	0
620	20250109	091100	4603485	2970	2970	2970	2970	0
621	20250109	091000	4603485	2970	2970	2970	2955	3
622	20250109	090900	4594590	2970	2970	2970	2970	0
623	20250109	090800	4594590	2970	2970	2970	2970	0
624	20250109	090700	4594590	2970	2970	2970	2970	0
625	20250109	090600	4594590	2970	2970	2970	2970	0
626	20250109	090500	4594590	2970	2970	2970	2970	0
627	20250109	090400	4594590	2970	2970	2970	2970	0
628	20250109	090300	4594590	2970	2970	2970	2970	0
629	20250109	090200	4594590	2970	2970	2970	2970	0
630	20250109	090100	4594590	2970	2970	2970	2970	0
631	20250109	090000	4594590	2970	2970	2970	2970	1547