KissMeData/240600/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205300	46147780	4840	4840	4840	4840	87
3	20250114	205200	46147780	4840	4840	4840	4840	0
4	20250114	205100	46147780	4840	4840	4840	4840	0
5	20250114	205000	46147780	4840	4840	4840	4840	0
6	20250114	204900	46147780	4840	4840	4840	4840	0
7	20250114	204800	46147780	4840	4840	4840	4840	0
8	20250114	204700	46147780	4840	4840	4840	4840	0
9	20250114	204600	46147780	4840	4840	4840	4840	0
10	20250114	204500	46147780	4840	4840	4840	4840	0
11	20250114	204400	46147780	4840	4840	4840	4840	0
12	20250114	204300	46147780	4840	4840	4840	4840	0
13	20250114	204200	46147780	4840	4840	4840	4840	0
14	20250114	204100	46147780	4840	4840	4840	4840	0
15	20250114	204000	46147780	4840	4840	4840	4840	0
16	20250114	203900	46147780	4840	4840	4840	4840	0
17	20250114	203800	46147780	4840	4840	4840	4840	0
18	20250114	203700	46147780	4840	4840	4840	4840	0
19	20250114	203600	46147780	4840	4840	4840	4840	0
20	20250114	203500	46147780	4840	4840	4840	4840	0
21	20250114	203400	46147780	4840	4840	4840	4840	0
22	20250114	203300	46147780	4840	4840	4840	4840	0
23	20250114	203200	46147780	4840	4840	4840	4840	0
24	20250114	203100	46147780	4840	4840	4840	4840	0
25	20250114	203000	46147780	4840	4840	4840	4840	0
26	20250114	202900	46147780	4840	4840	4840	4840	0
27	20250114	202800	46147780	4840	4840	4840	4840	0
28	20250114	202700	46147780	4840	4840	4840	4840	0
29	20250114	202600	46147780	4840	4840	4840	4840	0
30	20250114	202500	46147780	4840	4840	4840	4840	0
31	20250114	202400	46147780	4840	4840	4840	4840	0
32	20250114	202300	46147780	4840	4840	4840	4840	87
33	20250114	202200	46147780	4840	4840	4840	4840	0
34	20250114	202100	46147780	4840	4840	4840	4840	0
35	20250114	202000	46147780	4840	4840	4840	4840	0
36	20250114	201900	46147780	4840	4840	4840	4840	0
37	20250114	201800	46147780	4840	4840	4840	4840	0
38	20250114	201700	46147780	4840	4840	4840	4840	0
39	20250114	201600	46147780	4840	4840	4840	4840	0
40	20250114	201500	46147780	4840	4840	4840	4840	0
41	20250114	201400	46147780	4840	4840	4840	4840	0
42	20250114	201300	46147780	4840	4840	4840	4840	0
43	20250114	201200	46147780	4840	4840	4840	4840	0
44	20250114	201100	46147780	4840	4840	4840	4840	0
45	20250114	201000	46147780	4840	4840	4840	4840	0
46	20250114	200900	46147780	4840	4840	4840	4840	0
47	20250114	200800	46147780	4840	4840	4840	4840	0
48	20250114	200700	46147780	4840	4840	4840	4840	0
49	20250114	200600	46147780	4840	4840	4840	4840	0
50	20250114	200500	46147780	4840	4840	4840	4840	0
51	20250114	200400	46147780	4840	4840	4840	4840	0
52	20250114	200300	46147780	4840	4840	4840	4840	0
53	20250114	200200	46147780	4840	4840	4840	4840	0
54	20250114	200100	46147780	4840	4840	4840	4840	0
55	20250114	200000	46147780	4840	4840	4840	4840	0
56	20250114	195900	46147780	4840	4840	4840	4840	0
57	20250114	195800	46147780	4840	4840	4840	4840	0
58	20250114	195700	46147780	4840	4840	4840	4840	0
59	20250114	195600	46147780	4840	4840	4840	4840	0
60	20250114	195500	46147780	4840	4840	4840	4840	0
61	20250114	195400	46147780	4840	4840	4840	4840	0
62	20250114	195300	46147780	4840	4840	4840	4840	87
63	20250114	195200	46147780	4840	4840	4840	4840	0
64	20250114	195100	46147780	4840	4840	4840	4840	0
65	20250114	195000	46147780	4840	4840	4840	4840	0
66	20250114	194900	46147780	4840	4840	4840	4840	0
67	20250114	194800	46147780	4840	4840	4840	4840	0
68	20250114	194700	46147780	4840	4840	4840	4840	0
69	20250114	194600	46147780	4840	4840	4840	4840	0
70	20250114	194500	46147780	4840	4840	4840	4840	0
71	20250114	194400	46147780	4840	4840	4840	4840	0
72	20250114	194300	46147780	4840	4840	4840	4840	0
73	20250114	194200	46147780	4840	4840	4840	4840	0
74	20250114	194100	46147780	4840	4840	4840	4840	0
75	20250114	194000	46147780	4840	4840	4840	4840	0
76	20250114	193900	46147780	4840	4840	4840	4840	0
77	20250114	193800	46147780	4840	4840	4840	4840	0
78	20250114	193700	46147780	4840	4840	4840	4840	0
79	20250114	193600	46147780	4840	4840	4840	4840	0
80	20250114	193500	46147780	4840	4840	4840	4840	0
81	20250114	193400	46147780	4840	4840	4840	4840	0
82	20250114	193300	46147780	4840	4840	4840	4840	0
83	20250114	193200	46147780	4840	4840	4840	4840	0
84	20250114	193100	46147780	4840	4840	4840	4840	0
85	20250114	193000	46147780	4840	4840	4840	4840	0
86	20250114	192900	46147780	4840	4840	4840	4840	0
87	20250114	192800	46147780	4840	4840	4840	4840	0
88	20250114	192700	46147780	4840	4840	4840	4840	0
89	20250114	192600	46147780	4840	4840	4840	4840	0
90	20250114	192500	46147780	4840	4840	4840	4840	0
91	20250114	192400	46147780	4840	4840	4840	4840	0
92	20250114	192300	46147780	4840	4840	4840	4840	87
93	20250114	192200	46147780	4840	4840	4840	4840	0
94	20250114	192100	46147780	4840	4840	4840	4840	0
95	20250114	192000	46147780	4840	4840	4840	4840	0
96	20250114	191900	46147780	4840	4840	4840	4840	0
97	20250114	191800	46147780	4840	4840	4840	4840	0
98	20250114	191700	46147780	4840	4840	4840	4840	0
99	20250114	191600	46147780	4840	4840	4840	4840	0
100	20250114	191500	46147780	4840	4840	4840	4840	0
101	20250114	191400	46147780	4840	4840	4840	4840	0
102	20250114	191300	46147780	4840	4840	4840	4840	0
103	20250114	191200	46147780	4840	4840	4840	4840	0
104	20250114	191100	46147780	4840	4840	4840	4840	0
105	20250114	191000	46147780	4840	4840	4840	4840	0
106	20250114	190900	46147780	4840	4840	4840	4840	0
107	20250114	190800	46147780	4840	4840	4840	4840	0
108	20250114	190700	46147780	4840	4840	4840	4840	0
109	20250114	190600	46147780	4840	4840	4840	4840	0
110	20250114	190500	46147780	4840	4840	4840	4840	0
111	20250114	190400	46147780	4840	4840	4840	4840	0
112	20250114	190300	46147780	4840	4840	4840	4840	0
113	20250114	190200	46147780	4840	4840	4840	4840	0
114	20250114	190100	46147780	4840	4840	4840	4840	0
115	20250114	190000	46147780	4840	4840	4840	4840	0
116	20250114	185900	46147780	4840	4840	4840	4840	0
117	20250114	185800	46147780	4840	4840	4840	4840	0
118	20250114	185700	46147780	4840	4840	4840	4840	0
119	20250114	185600	46147780	4840	4840	4840	4840	0
120	20250114	185500	46147780	4840	4840	4840	4840	0
121	20250114	185400	46147780	4840	4840	4840	4840	0
122	20250114	185300	46147780	4840	4840	4840	4840	87
123	20250114	185200	46147780	4840	4840	4840	4840	0
124	20250114	185100	46147780	4840	4840	4840	4840	0
125	20250114	185000	46147780	4840	4840	4840	4840	0
126	20250114	184900	46147780	4840	4840	4840	4840	0
127	20250114	184800	46147780	4840	4840	4840	4840	0
128	20250114	184700	46147780	4840	4840	4840	4840	0
129	20250114	184600	46147780	4840	4840	4840	4840	0
130	20250114	184500	46147780	4840	4840	4840	4840	0
131	20250114	184400	46147780	4840	4840	4840	4840	0
132	20250114	184300	46147780	4840	4840	4840	4840	0
133	20250114	184200	46147780	4840	4840	4840	4840	0
134	20250114	184100	46147780	4840	4840	4840	4840	0
135	20250114	184000	46147780	4840	4840	4840	4840	0
136	20250114	183900	46147780	4840	4840	4840	4840	0
137	20250114	183800	46147780	4840	4840	4840	4840	0
138	20250114	183700	46147780	4840	4840	4840	4840	0
139	20250114	183600	46147780	4840	4840	4840	4840	0
140	20250114	183500	46147780	4840	4840	4840	4840	0
141	20250114	183400	46147780	4840	4840	4840	4840	0
142	20250114	183300	46147780	4840	4840	4840	4840	0
143	20250114	183200	46147780	4840	4840	4840	4840	0
144	20250114	183100	46147780	4840	4840	4840	4840	0
145	20250114	183000	46147780	4840	4840	4840	4840	0
146	20250114	182900	46147780	4840	4840	4840	4840	0
147	20250114	182800	46147780	4840	4840	4840	4840	0
148	20250114	182700	46147780	4840	4840	4840	4840	0
149	20250114	182600	46147780	4840	4840	4840	4840	0
150	20250114	182500	46147780	4840	4840	4840	4840	0
151	20250114	182400	46147780	4840	4840	4840	4840	0
152	20250114	182300	46147780	4840	4840	4840	4840	87
153	20250114	182200	46147780	4840	4840	4840	4840	0
154	20250114	182100	46147780	4840	4840	4840	4840	0
155	20250114	182000	46147780	4840	4840	4840	4840	0
156	20250114	181900	46147780	4840	4840	4840	4840	0
157	20250114	181800	46147780	4840	4840	4840	4840	0
158	20250114	181700	46147780	4840	4840	4840	4840	0
159	20250114	181600	46147780	4840	4840	4840	4840	0
160	20250114	181500	46147780	4840	4840	4840	4840	0
161	20250114	181400	46147780	4840	4840	4840	4840	0
162	20250114	181300	46147780	4840	4840	4840	4840	0
163	20250114	181200	46147780	4840	4840	4840	4840	0
164	20250114	181100	46147780	4840	4840	4840	4840	0
165	20250114	181000	46147780	4840	4840	4840	4840	0
166	20250114	180900	46147780	4840	4840	4840	4840	0
167	20250114	180800	46147780	4840	4840	4840	4840	0
168	20250114	180700	46147780	4840	4840	4840	4840	0
169	20250114	180600	46147780	4840	4840	4840	4840	0
170	20250114	180500	46147780	4840	4840	4840	4840	0
171	20250114	180400	46147780	4840	4840	4840	4840	0
172	20250114	180300	46147780	4840	4840	4840	4840	0
173	20250114	180200	46147780	4840	4840	4840	4840	0
174	20250114	180100	46147780	4840	4840	4840	4840	0
175	20250114	180000	46147780	4840	4840	4840	4840	0
176	20250114	175900	46147780	4840	4840	4840	4840	0
177	20250114	175800	46147780	4840	4840	4840	4840	0
178	20250114	175700	46147780	4840	4840	4840	4840	0
179	20250114	175600	46147780	4840	4840	4840	4840	0
180	20250114	175500	46147780	4840	4840	4840	4840	0
181	20250114	175400	46147780	4840	4840	4840	4840	0
182	20250114	175300	46147780	4840	4840	4840	4840	87
183	20250114	175200	46147780	4840	4840	4840	4840	0
184	20250114	175100	46147780	4840	4840	4840	4840	0
185	20250114	175000	46147780	4840	4840	4840	4840	0
186	20250114	174900	46147780	4840	4840	4840	4840	0
187	20250114	174800	46147780	4840	4840	4840	4840	0
188	20250114	174700	46147780	4840	4840	4840	4840	0
189	20250114	174600	46147780	4840	4840	4840	4840	0
190	20250114	174500	46147780	4840	4840	4840	4840	0
191	20250114	174400	46147780	4840	4840	4840	4840	0
192	20250114	174300	46147780	4840	4840	4840	4840	0
193	20250114	174200	46147780	4840	4840	4840	4840	0
194	20250114	174100	46147780	4840	4840	4840	4840	0
195	20250114	174000	46147780	4840	4840	4840	4840	0
196	20250114	173900	46147780	4840	4840	4840	4840	0
197	20250114	173800	46147780	4840	4840	4840	4840	0
198	20250114	173700	46147780	4840	4840	4840	4840	0
199	20250114	173600	46147780	4840	4840	4840	4840	0
200	20250114	173500	46147780	4840	4840	4840	4840	0
201	20250114	173400	46147780	4840	4840	4840	4840	0
202	20250114	173300	46147780	4840	4840	4840	4840	0
203	20250114	173200	46147780	4840	4840	4840	4840	0
204	20250114	173100	46147780	4840	4840	4840	4840	0
205	20250114	173000	46147780	4840	4840	4840	4840	0
206	20250114	172900	46147780	4840	4840	4840	4840	0
207	20250114	172800	46147780	4840	4840	4840	4840	0
208	20250114	172700	46147780	4840	4840	4840	4840	0
209	20250114	172600	46147780	4840	4840	4840	4840	0
210	20250114	172500	46147780	4840	4840	4840	4840	0
211	20250114	172400	46147780	4840	4840	4840	4840	0
212	20250114	172300	46147780	4840	4840	4840	4840	87
213	20250114	172200	46147780	4840	4840	4840	4840	0
214	20250114	172100	46147780	4840	4840	4840	4840	0
215	20250114	172000	46147780	4840	4840	4840	4840	0
216	20250114	171900	46147780	4840	4840	4840	4840	0
217	20250114	171800	46147780	4840	4840	4840	4840	0
218	20250114	171700	46147780	4840	4840	4840	4840	0
219	20250114	171600	46147780	4840	4840	4840	4840	0
220	20250114	171500	46147780	4840	4840	4840	4840	0
221	20250114	171400	46147780	4840	4840	4840	4840	0
222	20250114	171300	46147780	4840	4840	4840	4840	0
223	20250114	171200	46147780	4840	4840	4840	4840	0
224	20250114	171100	46147780	4840	4840	4840	4840	0
225	20250114	171000	46147780	4840	4840	4840	4840	0
226	20250114	170900	46147780	4840	4840	4840	4840	0
227	20250114	170800	46147780	4840	4840	4840	4840	0
228	20250114	170700	46147780	4840	4840	4840	4840	0
229	20250114	170600	46147780	4840	4840	4840	4840	0
230	20250114	170500	46147780	4840	4840	4840	4840	0
231	20250114	170400	46147780	4840	4840	4840	4840	0
232	20250114	170300	46147780	4840	4840	4840	4840	0
233	20250114	170200	46147780	4840	4840	4840	4840	0
234	20250114	170100	46147780	4840	4840	4840	4840	0
235	20250114	170000	46147780	4840	4840	4840	4840	0
236	20250114	165900	46147780	4840	4840	4840	4840	0
237	20250114	165800	46147780	4840	4840	4840	4840	0
238	20250114	165700	46147780	4840	4840	4840	4840	0
239	20250114	165600	46147780	4840	4840	4840	4840	0
240	20250114	165500	46147780	4840	4840	4840	4840	0
241	20250114	165400	46147780	4840	4840	4840	4840	0
242	20250114	165300	46147780	4840	4840	4840	4840	87
243	20250114	165200	46147780	4840	4840	4840	4840	0
244	20250114	165100	46147780	4840	4840	4840	4840	0
245	20250114	165000	46147780	4840	4840	4840	4840	0
246	20250114	164900	46147780	4840	4840	4840	4840	0
247	20250114	164800	46147780	4840	4840	4840	4840	0
248	20250114	164700	46147780	4840	4840	4840	4840	0
249	20250114	164600	46147780	4840	4840	4840	4840	0
250	20250114	164500	46147780	4840	4840	4840	4840	0
251	20250114	164400	46147780	4840	4840	4840	4840	0
252	20250114	164300	46147780	4840	4840	4840	4840	0
253	20250114	164200	46147780	4840	4840	4840	4840	0
254	20250114	164100	46147780	4840	4840	4840	4840	0
255	20250114	164000	46147780	4840	4840	4840	4840	0
256	20250114	163900	46147780	4840	4840	4840	4840	0
257	20250114	163800	46147780	4840	4840	4840	4840	0
258	20250114	163700	46147780	4840	4840	4840	4840	0
259	20250114	163600	46147780	4840	4840	4840	4840	0
260	20250114	163500	46147780	4840	4840	4840	4840	0
261	20250114	163400	46147780	4840	4840	4840	4840	0
262	20250114	163300	46147780	4840	4840	4840	4840	0
263	20250114	163200	46147780	4840	4840	4840	4840	0
264	20250114	163100	46147780	4840	4840	4840	4840	0
265	20250114	163000	46147780	4840	4840	4840	4840	0
266	20250114	162900	46147780	4840	4840	4840	4840	0
267	20250114	162800	46147780	4840	4840	4840	4840	0
268	20250114	162700	46147780	4840	4840	4840	4840	0
269	20250114	162600	46147780	4840	4840	4840	4840	0
270	20250114	162500	46147780	4840	4840	4840	4840	0
271	20250114	162400	46147780	4840	4840	4840	4840	0
272	20250114	162300	46147780	4840	4840	4840	4840	87
273	20250114	162200	46147780	4840	4840	4840	4840	0
274	20250114	162100	46147780	4840	4840	4840	4840	0
275	20250114	162000	46147780	4840	4840	4840	4840	0
276	20250114	161900	46147780	4840	4840	4840	4840	0
277	20250114	161800	46147780	4840	4840	4840	4840	0
278	20250114	161700	46147780	4840	4840	4840	4840	0
279	20250114	161600	46147780	4840	4840	4840	4840	0
280	20250114	161500	46147780	4840	4840	4840	4840	0
281	20250114	161400	46147780	4840	4840	4840	4840	0
282	20250114	161300	46147780	4840	4840	4840	4840	0
283	20250114	161200	46147780	4840	4840	4840	4840	0
284	20250114	161100	46147780	4840	4840	4840	4840	0
285	20250114	161000	46147780	4840	4840	4840	4840	0
286	20250114	160900	46147780	4840	4840	4840	4840	0
287	20250114	160800	46147780	4840	4840	4840	4840	0
288	20250114	160700	46147780	4840	4840	4840	4840	0
289	20250114	160600	46147780	4840	4840	4840	4840	0
290	20250114	160500	46147780	4840	4840	4840	4840	0
291	20250114	160400	46147780	4840	4840	4840	4840	0
292	20250114	160300	46147780	4840	4840	4840	4840	0
293	20250114	160200	46147780	4840	4840	4840	4840	0
294	20250114	160100	46147780	4840	4840	4840	4840	0
295	20250114	160000	46147780	4840	4840	4840	4840	0
296	20250114	155900	46147780	4840	4840	4840	4840	0
297	20250114	155800	46147780	4840	4840	4840	4840	0
298	20250114	155700	46147780	4840	4840	4840	4840	0
299	20250114	155600	46147780	4840	4840	4840	4840	0
300	20250114	155500	46147780	4840	4840	4840	4840	0
301	20250114	155400	46147780	4840	4840	4840	4840	0
302	20250114	155300	46147780	4840	4840	4840	4840	87
303	20250114	155200	46147780	4840	4840	4840	4840	0
304	20250114	155100	46147780	4840	4840	4840	4840	0
305	20250114	155000	46147780	4840	4840	4840	4840	0
306	20250114	154900	46147780	4840	4840	4840	4840	0
307	20250114	154800	46147780	4840	4840	4840	4840	0
308	20250114	154700	46147780	4840	4840	4840	4840	0
309	20250114	154600	46147780	4840	4840	4840	4840	0
310	20250114	154500	46147780	4840	4840	4840	4840	0
311	20250114	154400	46147780	4840	4840	4840	4840	0
312	20250114	154300	46147780	4840	4840	4840	4840	0
313	20250114	154200	46147780	4840	4840	4840	4840	0
314	20250114	154100	46147780	4840	4840	4840	4840	0
315	20250114	154000	46147780	4840	4840	4840	4840	0
316	20250114	153900	46147780	4840	4840	4840	4840	0
317	20250114	153800	46147780	4840	4840	4840	4840	0
318	20250114	153700	46147780	4840	4840	4840	4840	0
319	20250114	153600	46147780	4840	4840	4840	4840	0
320	20250114	153500	46147780	4840	4840	4840	4840	0
321	20250114	153400	46147780	4840	4840	4840	4840	0
322	20250114	153300	46147780	4840	4840	4840	4840	0
323	20250114	153200	46147780	4840	4840	4840	4840	0
324	20250114	153100	46147780	4840	4840	4840	4840	0
325	20250114	153000	46147780	4840	4840	4840	4840	87
326	20250114	152900	45726700	4840	4840	4840	4840	0
327	20250114	152800	45726700	4840	4840	4840	4840	0
328	20250114	152700	45726700	4840	4840	4840	4840	0
329	20250114	152600	45726700	4840	4840	4840	4840	0
330	20250114	152500	45726700	4840	4840	4840	4840	0
331	20250114	152400	45726700	4840	4840	4840	4840	0
332	20250114	152300	45726700	4840	4840	4840	4840	0
333	20250114	152200	45726700	4840	4840	4840	4840	0
334	20250114	152100	45726700	4840	4840	4840	4840	0
335	20250114	152000	45726700	4840	4840	4840	4840	0
336	20250114	151900	45726700	4840	4840	4840	4840	0
337	20250114	151800	45726700	4840	4840	4840	4840	0
338	20250114	151700	45726700	4840	4840	4840	4840	0
339	20250114	151600	45726700	4840	4840	4840	4840	0
340	20250114	151500	45726700	4840	4840	4840	4840	0
341	20250114	151400	45726700	4840	4840	4840	4840	0
342	20250114	151300	45726700	4840	4840	4840	4840	0
343	20250114	151200	45726700	4840	4840	4840	4840	0
344	20250114	151100	45726700	4840	4840	4840	4840	0
345	20250114	151000	45726700	4840	4840	4840	4840	0
346	20250114	150900	45726700	4840	4840	4840	4840	0
347	20250114	150800	45726700	4840	4840	4840	4840	0
348	20250114	150700	45726700	4840	4840	4840	4840	0
349	20250114	150600	45726700	4840	4840	4840	4840	0
350	20250114	150500	45726700	4840	4840	4840	4840	1
351	20250114	150400	45721860	4775	4835	4835	4775	987
352	20250114	150300	40969255	4835	4835	4835	4835	469
353	20250114	150200	38701640	4835	4835	4835	4835	0
354	20250114	150100	38701640	4835	4835	4835	4835	0
355	20250114	150000	38701640	4835	4835	4835	4835	0
356	20250114	145900	38701640	4835	4835	4835	4835	271
357	20250114	145800	37391355	4825	4825	4825	4825	0
358	20250114	145700	37391355	4825	4825	4825	4825	2
359	20250114	145600	37381705	4835	4835	4835	4835	0
360	20250114	145500	37381705	4835	4835	4835	4835	0
361	20250114	145400	37381705	4835	4835	4835	4835	50
362	20250114	145300	37139955	4835	4835	4835	4835	31
363	20250114	145200	36990070	4835	4835	4835	4835	0
364	20250114	145100	36990070	4835	4835	4835	4835	0
365	20250114	145000	36990070	4835	4835	4835	4835	0
366	20250114	144900	36990070	4835	4835	4835	4835	0
367	20250114	144800	36990070	4835	4835	4835	4835	0
368	20250114	144700	36990070	4835	4835	4835	4835	0
369	20250114	144600	36990070	4835	4835	4835	4835	0
370	20250114	144500	36990070	4835	4835	4835	4835	0
371	20250114	144400	36990070	4835	4825	4835	4825	6
372	20250114	144300	36961110	4820	4820	4820	4820	0
373	20250114	144200	36961110	4820	4820	4820	4820	0
374	20250114	144100	36961110	4820	4830	4830	4820	8
375	20250114	144000	36922540	4830	4830	4830	4830	2
376	20250114	143900	36912880	4830	4830	4830	4830	207
377	20250114	143800	35913070	4830	4830	4830	4830	300
378	20250114	143700	34464070	4830	4830	4830	4830	0
379	20250114	143600	34464070	4830	4830	4830	4830	0
380	20250114	143500	34464070	4830	4830	4830	4830	0
381	20250114	143400	34464070	4830	4830	4830	4830	249
382	20250114	143300	33261400	4830	4830	4830	4830	2
383	20250114	143200	33251740	4830	4830	4830	4830	0
384	20250114	143100	33251740	4830	4830	4830	4830	0
385	20250114	143000	33251740	4830	4830	4830	4830	4
386	20250114	142900	33232420	4830	4830	4830	4830	0
387	20250114	142800	33232420	4830	4830	4830	4830	0
388	20250114	142700	33232420	4830	4830	4830	4830	0
389	20250114	142600	33232420	4830	4830	4830	4830	0
390	20250114	142500	33232420	4830	4830	4830	4830	0
391	20250114	142400	33232420	4830	4830	4830	4830	0
392	20250114	142300	33232420	4830	4830	4830	4830	1
393	20250114	142200	33227590	4805	4805	4805	4805	0
394	20250114	142100	33227590	4805	4805	4805	4805	0
395	20250114	142000	33227590	4805	4805	4805	4805	0
396	20250114	141900	33227590	4805	4805	4805	4805	0
397	20250114	141800	33227590	4805	4805	4805	4805	0
398	20250114	141700	33227590	4805	4805	4805	4805	0
399	20250114	141600	33227590	4805	4805	4805	4805	0
400	20250114	141500	33227590	4805	4805	4805	4805	0
401	20250114	141400	33227590	4805	4805	4805	4805	1
402	20250114	141300	33222785	4810	4810	4810	4810	0
403	20250114	141200	33222785	4810	4810	4810	4810	0
404	20250114	141100	33222785	4810	4810	4810	4810	0
405	20250114	141000	33222785	4810	4810	4810	4810	0
406	20250114	140900	33222785	4810	4810	4810	4810	0
407	20250114	140800	33222785	4810	4810	4810	4810	0
408	20250114	140700	33222785	4810	4810	4810	4810	3
409	20250114	140600	33208355	4810	4810	4810	4810	1
410	20250114	140500	33203545	4830	4830	4830	4830	1
411	20250114	140400	33198715	4815	4815	4815	4815	6
412	20250114	140300	33169825	4830	4830	4830	4830	0
413	20250114	140200	33169825	4830	4830	4830	4830	0
414	20250114	140100	33169825	4830	4830	4830	4830	0
415	20250114	140000	33169825	4830	4830	4830	4830	0
416	20250114	135900	33169825	4830	4830	4830	4830	0
417	20250114	135800	33169825	4830	4830	4830	4830	5
418	20250114	135700	33145675	4830	4830	4830	4830	0
419	20250114	135600	33145675	4830	4825	4830	4825	82
420	20250114	135500	32750005	4825	4825	4825	4825	3
421	20250114	135400	32735530	4810	4810	4810	4810	60
422	20250114	135300	32446930	4810	4810	4810	4810	0
423	20250114	135200	32446930	4810	4810	4810	4810	0
424	20250114	135100	32446930	4810	4810	4810	4810	0
425	20250114	135000	32446930	4810	4810	4810	4810	0
426	20250114	134900	32446930	4810	4810	4810	4810	0
427	20250114	134800	32446930	4810	4810	4810	4810	0
428	20250114	134700	32446930	4810	4810	4810	4810	0
429	20250114	134600	32446930	4810	4810	4810	4810	0
430	20250114	134500	32446930	4810	4810	4810	4810	0
431	20250114	134400	32446930	4810	4810	4810	4810	0
432	20250114	134300	32446930	4810	4810	4810	4810	0
433	20250114	134200	32446930	4810	4810	4810	4810	3
434	20250114	134100	32432500	4805	4805	4805	4805	0
435	20250114	134000	32432500	4805	4805	4805	4805	0
436	20250114	133900	32432500	4805	4800	4805	4800	515
437	20250114	133800	29957945	4805	4805	4805	4805	0
438	20250114	133700	29957945	4805	4805	4805	4805	0
439	20250114	133600	29957945	4805	4805	4805	4805	0
440	20250114	133500	29957945	4805	4805	4805	4805	0
441	20250114	133400	29957945	4805	4805	4805	4805	5
442	20250114	133300	29933920	4775	4775	4775	4775	97
443	20250114	133200	29470745	4805	4805	4805	4805	0
444	20250114	133100	29470745	4805	4805	4805	4805	0
445	20250114	133000	29470745	4805	4805	4805	4805	0
446	20250114	132900	29470745	4805	4805	4805	4805	1
447	20250114	132800	29465940	4805	4805	4805	4805	0
448	20250114	132700	29465940	4805	4805	4805	4805	10
449	20250114	132600	29417890	4805	4805	4805	4805	0
450	20250114	132500	29417890	4805	4805	4805	4805	0
451	20250114	132400	29417890	4805	4805	4805	4805	0
452	20250114	132300	29417890	4805	4805	4805	4805	0
453	20250114	132200	29417890	4805	4805	4805	4805	0
454	20250114	132100	29417890	4805	4805	4805	4805	0
455	20250114	132000	29417890	4805	4805	4805	4805	0
456	20250114	131900	29417890	4805	4800	4805	4800	10
457	20250114	131800	29369875	4800	4800	4800	4800	0
458	20250114	131700	29369875	4800	4800	4800	4800	0
459	20250114	131600	29369875	4800	4800	4800	4800	0
460	20250114	131500	29369875	4800	4800	4800	4800	0
461	20250114	131400	29369875	4800	4800	4800	4800	0
462	20250114	131300	29369875	4800	4800	4800	4800	0
463	20250114	131200	29369875	4800	4800	4800	4800	0
464	20250114	131100	29369875	4800	4800	4800	4800	1
465	20250114	131000	29365075	4765	4765	4765	4765	50
466	20250114	130900	29126825	4765	4780	4780	4765	100
467	20250114	130800	28649030	4780	4780	4780	4780	0
468	20250114	130700	28649030	4780	4780	4780	4780	0
469	20250114	130600	28649030	4780	4780	4780	4780	0
470	20250114	130500	28649030	4780	4780	4780	4780	229
471	20250114	130400	27554410	4785	4785	4785	4785	0
472	20250114	130300	27554410	4785	4785	4785	4785	201
473	20250114	130200	26592625	4800	4800	4800	4800	13
474	20250114	130100	26530225	4805	4805	4805	4805	0
475	20250114	130000	26530225	4805	4805	4805	4805	0
476	20250114	125900	26530225	4805	4805	4805	4805	0
477	20250114	125800	26530225	4805	4805	4805	4805	0
478	20250114	125700	26530225	4805	4805	4805	4805	1
479	20250114	125600	26525420	4785	4785	4785	4785	0
480	20250114	125500	26525420	4785	4785	4785	4785	0
481	20250114	125400	26525420	4785	4785	4785	4785	0
482	20250114	125300	26525420	4785	4800	4800	4785	9
483	20250114	125200	26482305	4810	4810	4810	4810	0
484	20250114	125100	26482305	4810	4810	4810	4810	0
485	20250114	125000	26482305	4810	4810	4810	4810	0
486	20250114	124900	26482305	4810	4810	4810	4810	1
487	20250114	124800	26477495	4755	4755	4755	4755	0
488	20250114	124700	26477495	4755	4755	4755	4755	0
489	20250114	124600	26477495	4755	4755	4755	4755	0
490	20250114	124500	26477495	4755	4755	4755	4755	2
491	20250114	124400	26467985	4750	4750	4750	4750	0
492	20250114	124300	26467985	4750	4750	4750	4750	0
493	20250114	124200	26467985	4750	4750	4750	4750	0
494	20250114	124100	26467985	4750	4750	4750	4750	0
495	20250114	124000	26467985	4750	4750	4750	4750	0
496	20250114	123900	26467985	4750	4750	4750	4750	0
497	20250114	123800	26467985	4750	4750	4750	4750	0
498	20250114	123700	26467985	4750	4750	4750	4750	0
499	20250114	123600	26467985	4750	4750	4750	4750	0
500	20250114	123500	26467985	4750	4750	4750	4750	100
501	20250114	123400	25992985	4805	4805	4805	4805	1
502	20250114	123300	25988180	4750	4785	4785	4750	1093
503	20250114	123200	20792490	4755	4770	4770	4755	1271
504	20250114	123100	14741480	4775	4775	4775	4775	0
505	20250114	123000	14741480	4775	4775	4775	4775	12
506	20250114	122900	14684180	4815	4815	4815	4815	0
507	20250114	122800	14684180	4815	4815	4815	4815	0
508	20250114	122700	14684180	4815	4815	4815	4815	0
509	20250114	122600	14684180	4815	4815	4815	4815	50
510	20250114	122500	14443430	4815	4815	4815	4815	0
511	20250114	122400	14443430	4815	4815	4815	4815	0
512	20250114	122300	14443430	4815	4815	4815	4815	0
513	20250114	122200	14443430	4815	4815	4815	4815	0
514	20250114	122100	14443430	4815	4815	4815	4815	0
515	20250114	122000	14443430	4815	4815	4815	4815	0
516	20250114	121900	14443430	4815	4815	4815	4815	0
517	20250114	121800	14443430	4815	4815	4815	4815	0
518	20250114	121700	14443430	4815	4815	4815	4815	0
519	20250114	121600	14443430	4815	4815	4815	4815	0
520	20250114	121500	14443430	4815	4815	4815	4815	0
521	20250114	121400	14443430	4815	4815	4815	4815	0
522	20250114	121300	14443430	4815	4815	4815	4815	0
523	20250114	121200	14443430	4815	4815	4815	4815	0
524	20250114	121100	14443430	4815	4815	4815	4815	0
525	20250114	121000	14443430	4815	4815	4815	4815	0
526	20250114	120900	14443430	4815	4790	4815	4790	3
527	20250114	120800	14429035	4815	4815	4815	4815	0
528	20250114	120700	14429035	4815	4815	4815	4815	0
529	20250114	120600	14429035	4815	4815	4815	4815	13
530	20250114	120500	14366440	4780	4780	4780	4780	0
531	20250114	120400	14366440	4780	4780	4780	4780	0
532	20250114	120300	14366440	4780	4780	4780	4780	0
533	20250114	120200	14366440	4780	4780	4780	4780	0
534	20250114	120100	14366440	4780	4780	4780	4780	0
535	20250114	120000	14366440	4780	4780	4780	4780	13
536	20250114	115900	14304300	4830	4830	4830	4830	0
537	20250114	115800	14304300	4830	4830	4830	4830	0
538	20250114	115700	14304300	4830	4830	4830	4830	0
539	20250114	115600	14304300	4830	4830	4830	4830	0
540	20250114	115500	14304300	4830	4825	4830	4825	30
541	20250114	115400	14159440	4835	4835	4835	4835	0
542	20250114	115300	14159440	4835	4835	4835	4835	0
543	20250114	115200	14159440	4835	4835	4835	4835	0
544	20250114	115100	14159440	4835	4835	4835	4835	0
545	20250114	115000	14159440	4835	4835	4835	4835	0
546	20250114	114900	14159440	4835	4835	4835	4835	0
547	20250114	114800	14159440	4835	4835	4835	4835	0
548	20250114	114700	14159440	4835	4835	4835	4835	0
549	20250114	114600	14159440	4835	4835	4835	4835	0
550	20250114	114500	14159440	4835	4835	4835	4835	0
551	20250114	114400	14159440	4835	4835	4835	4835	0
552	20250114	114300	14159440	4835	4835	4835	4835	0
553	20250114	114200	14159440	4835	4835	4835	4835	0
554	20250114	114100	14159440	4835	4835	4835	4835	0
555	20250114	114000	14159440	4835	4835	4835	4835	0
556	20250114	113900	14159440	4835	4835	4835	4835	0
557	20250114	113800	14159440	4835	4835	4835	4835	0
558	20250114	113700	14159440	4835	4835	4835	4835	0
559	20250114	113600	14159440	4835	4835	4835	4835	0
560	20250114	113500	14159440	4835	4835	4835	4835	0
561	20250114	113400	14159440	4835	4835	4835	4835	0
562	20250114	113300	14159440	4835	4835	4835	4835	0
563	20250114	113200	14159440	4835	4835	4835	4835	0
564	20250114	113100	14159440	4835	4835	4835	4835	0
565	20250114	113000	14159440	4835	4775	4835	4775	11
566	20250114	112900	14106855	4830	4830	4830	4830	0
567	20250114	112800	14106855	4830	4830	4830	4830	0
568	20250114	112700	14106855	4830	4830	4830	4830	0
569	20250114	112600	14106855	4830	4830	4830	4830	0
570	20250114	112500	14106855	4830	4830	4830	4830	0
571	20250114	112400	14106855	4830	4830	4830	4830	0
572	20250114	112300	14106855	4830	4830	4830	4830	0
573	20250114	112200	14106855	4830	4830	4830	4830	0
574	20250114	112100	14106855	4830	4830	4830	4830	0
575	20250114	112000	14106855	4830	4830	4830	4830	0
576	20250114	111900	14106855	4830	4830	4830	4830	0
577	20250114	111800	14106855	4830	4830	4830	4830	0
578	20250114	111700	14106855	4830	4830	4830	4830	0
579	20250114	111600	14106855	4830	4830	4830	4830	0
580	20250114	111500	14106855	4830	4830	4830	4830	10
581	20250114	111400	14058555	4830	4830	4830	4830	0
582	20250114	111300	14058555	4830	4830	4830	4830	0
583	20250114	111200	14058555	4830	4830	4830	4830	0
584	20250114	111100	14058555	4830	4830	4830	4830	0
585	20250114	111000	14058555	4830	4830	4830	4830	0
586	20250114	110900	14058555	4830	4830	4830	4830	1
587	20250114	110800	14053725	4825	4825	4825	4825	0
588	20250114	110700	14053725	4825	4825	4825	4825	14
589	20250114	110600	13986175	4835	4835	4835	4835	0
590	20250114	110500	13986175	4835	4835	4835	4835	0
591	20250114	110400	13986175	4835	4835	4835	4835	0
592	20250114	110300	13986175	4835	4835	4835	4835	0
593	20250114	110200	13986175	4835	4835	4835	4835	1
594	20250114	110100	13981340	4775	4775	4775	4775	0
595	20250114	110000	13981340	4775	4830	4835	4775	20
596	20250114	105900	13885265	4840	4840	4840	4840	0
597	20250114	105800	13885265	4840	4840	4840	4840	0
598	20250114	105700	13885265	4840	4840	4840	4840	0
599	20250114	105600	13885265	4840	4840	4840	4840	0
600	20250114	105500	13885265	4840	4840	4840	4840	0
601	20250114	105400	13885265	4840	4840	4840	4840	0
602	20250114	105300	13885265	4840	4840	4840	4840	0
603	20250114	105200	13885265	4840	4840	4840	4840	0
604	20250114	105100	13885265	4840	4840	4840	4840	1
605	20250114	105000	13880425	4840	4840	4840	4840	0
606	20250114	104900	13880425	4840	4840	4840	4840	0
607	20250114	104800	13880425	4840	4840	4840	4840	0
608	20250114	104700	13880425	4840	4840	4840	4840	0
609	20250114	104600	13880425	4840	4840	4840	4840	0
610	20250114	104500	13880425	4840	4840	4840	4840	0
611	20250114	104400	13880425	4840	4840	4840	4840	0
612	20250114	104300	13880425	4840	4840	4840	4840	0
613	20250114	104200	13880425	4840	4840	4840	4840	0
614	20250114	104100	13880425	4840	4840	4840	4840	0
615	20250114	104000	13880425	4840	4770	4840	4770	2
616	20250114	103900	13870815	4770	4770	4770	4770	1
617	20250114	103800	13866045	4840	4840	4840	4840	0
618	20250114	103700	13866045	4840	4840	4840	4840	0
619	20250114	103600	13866045	4840	4840	4840	4840	0
620	20250114	103500	13866045	4840	4840	4840	4840	0
621	20250114	103400	13866045	4840	4840	4840	4840	0
622	20250114	103300	13866045	4840	4840	4840	4840	0
623	20250114	103200	13866045	4840	4840	4840	4840	1
624	20250114	103100	13861205	4770	4770	4770	4770	0
625	20250114	103000	13861205	4770	4770	4770	4770	3
626	20250114	102900	13846895	4850	4850	4850	4850	0
627	20250114	102800	13846895	4850	4850	4850	4850	0
628	20250114	102700	13846895	4850	4850	4850	4850	0
629	20250114	102600	13846895	4850	4850	4850	4850	0
630	20250114	102500	13846895	4850	4850	4850	4850	0
631	20250114	102400	13846895	4850	4825	4850	4825	100
632	20250114	102300	13362925	4800	4800	4800	4800	0
633	20250114	102200	13362925	4800	4800	4800	4800	89
634	20250114	102100	12935725	4845	4845	4845	4845	0
635	20250114	102000	12935725	4845	4845	4845	4845	0
636	20250114	101900	12935725	4845	4845	4845	4845	0
637	20250114	101800	12935725	4845	4845	4845	4845	1
638	20250114	101700	12930880	4845	4845	4845	4845	1
639	20250114	101600	12926035	4860	4860	4860	4860	0
640	20250114	101500	12926035	4860	4860	4860	4860	0
641	20250114	101400	12926035	4860	4860	4860	4860	0
642	20250114	101300	12926035	4860	4860	4860	4860	0
643	20250114	101200	12926035	4860	4860	4860	4860	0
644	20250114	101100	12926035	4860	4860	4860	4860	0
645	20250114	101000	12926035	4860	4860	4860	4860	0
646	20250114	100900	12926035	4860	4860	4860	4860	0
647	20250114	100800	12926035	4860	4860	4860	4860	0
648	20250114	100700	12926035	4860	4860	4860	4860	0
649	20250114	100600	12926035	4860	4860	4860	4860	0
650	20250114	100500	12926035	4860	4790	4860	4790	2
651	20250114	100400	12916385	4860	4860	4860	4860	0
652	20250114	100300	12916385	4860	4860	4860	4860	0
653	20250114	100200	12916385	4860	4860	4860	4860	0
654	20250114	100100	12916385	4860	4825	4860	4825	74
655	20250114	100000	12557350	4800	4800	4800	4800	22
656	20250114	095900	12451750	4825	4825	4825	4825	0
657	20250114	095800	12451750	4825	4825	4825	4825	1
658	20250114	095700	12446925	4800	4825	4825	4800	2
659	20250114	095600	12437300	4800	4820	4820	4800	69
660	20250114	095500	12105420	4820	4820	4820	4820	0
661	20250114	095400	12105420	4820	4820	4820	4820	0
662	20250114	095300	12105420	4820	4820	4820	4820	0
663	20250114	095200	12105420	4820	4820	4820	4820	0
664	20250114	095100	12105420	4820	4820	4820	4820	0
665	20250114	095000	12105420	4820	4820	4820	4820	0
666	20250114	094900	12105420	4820	4820	4820	4820	0
667	20250114	094800	12105420	4820	4820	4820	4820	0
668	20250114	094700	12105420	4820	4820	4820	4820	0
669	20250114	094600	12105420	4820	4820	4820	4820	0
670	20250114	094500	12105420	4820	4820	4820	4820	0
671	20250114	094400	12105420	4820	4820	4820	4820	0
672	20250114	094300	12105420	4820	4820	4820	4820	3
673	20250114	094200	12090960	4820	4820	4820	4820	1
674	20250114	094100	12086140	4820	4820	4820	4820	0
675	20250114	094000	12086140	4820	4820	4820	4820	0
676	20250114	093900	12086140	4820	4820	4820	4820	0
677	20250114	093800	12086140	4820	4820	4820	4820	0
678	20250114	093700	12086140	4820	4820	4820	4820	0
679	20250114	093600	12086140	4820	4820	4820	4820	0
680	20250114	093500	12086140	4820	4820	4820	4820	1
681	20250114	093400	12081320	4760	4765	4765	4760	220
682	20250114	093300	11033800	4810	4810	4810	4810	1
683	20250114	093200	11028990	4805	4805	4805	4805	0
684	20250114	093100	11028990	4805	4805	4805	4805	1
685	20250114	093000	11024185	4770	4770	4770	4770	1
686	20250114	092900	11019415	4760	4770	4770	4760	100
687	20250114	092800	10543405	4770	4775	4775	4770	5
688	20250114	092700	10519550	4805	4805	4805	4805	0
689	20250114	092600	10519550	4805	4805	4805	4805	0
690	20250114	092500	10519550	4805	4805	4805	4805	0
691	20250114	092400	10519550	4805	4805	4805	4805	59
692	20250114	092300	10236055	4805	4805	4805	4805	0
693	20250114	092200	10236055	4805	4805	4805	4805	1
694	20250114	092100	10231250	4750	4750	4750	4750	0
695	20250114	092000	10231250	4750	4765	4765	4750	1874
696	20250114	091900	1328015	4830	4830	4830	4830	0
697	20250114	091800	1328015	4830	4830	4830	4830	0
698	20250114	091700	1328015	4830	4830	4830	4830	0
699	20250114	091600	1328015	4830	4830	4830	4830	0
700	20250114	091500	1328015	4830	4830	4830	4830	0
701	20250114	091400	1328015	4830	4830	4830	4830	0
702	20250114	091300	1328015	4830	4830	4830	4830	0
703	20250114	091200	1328015	4830	4830	4830	4830	0
704	20250114	091100	1328015	4830	4830	4830	4830	0
705	20250114	091000	1328015	4830	4775	4830	4770	73
706	20250114	090900	979410	4865	4865	4865	4865	0
707	20250114	090800	979410	4865	4865	4865	4865	0
708	20250114	090700	979410	4865	4810	4865	4810	40
709	20250114	090600	786120	4820	4820	4820	4820	0
710	20250114	090500	786120	4820	4820	4820	4820	0
711	20250114	090400	786120	4820	4820	4820	4820	0
712	20250114	090300	786120	4820	4820	4830	4820	160
713	20250114	090200	14320	4820	4820	4820	4820	1
714	20250114	090100	9500	4750	4750	4750	4750	0
715	20250114	090000	9500	4750	4750	4750	4750	2