KissMeData/006140/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184700	40941660	4840	4840	4840	4840	62
3	20250110	184600	40941660	4840	4840	4840	4840	0
4	20250110	184500	40941660	4840	4840	4840	4840	0
5	20250110	184400	40941660	4840	4840	4840	4840	0
6	20250110	184300	40941660	4840	4840	4840	4840	0
7	20250110	184200	40941660	4840	4840	4840	4840	0
8	20250110	184100	40941660	4840	4840	4840	4840	0
9	20250110	184000	40941660	4840	4840	4840	4840	0
10	20250110	183900	40941660	4840	4840	4840	4840	0
11	20250110	183800	40941660	4840	4840	4840	4840	0
12	20250110	183700	40941660	4840	4840	4840	4840	0
13	20250110	183600	40941660	4840	4840	4840	4840	0
14	20250110	183500	40941660	4840	4840	4840	4840	0
15	20250110	183400	40941660	4840	4840	4840	4840	0
16	20250110	183300	40941660	4840	4840	4840	4840	0
17	20250110	183200	40941660	4840	4840	4840	4840	0
18	20250110	183100	40941660	4840	4840	4840	4840	0
19	20250110	183000	40941660	4840	4840	4840	4840	0
20	20250110	182900	40941660	4840	4840	4840	4840	0
21	20250110	182800	40941660	4840	4840	4840	4840	0
22	20250110	182700	40941660	4840	4840	4840	4840	0
23	20250110	182600	40941660	4840	4840	4840	4840	0
24	20250110	182500	40941660	4840	4840	4840	4840	0
25	20250110	182400	40941660	4840	4840	4840	4840	0
26	20250110	182300	40941660	4840	4840	4840	4840	0
27	20250110	182200	40941660	4840	4840	4840	4840	0
28	20250110	182100	40941660	4840	4840	4840	4840	0
29	20250110	182000	40941660	4840	4840	4840	4840	0
30	20250110	181900	40941660	4840	4840	4840	4840	0
31	20250110	181800	40941660	4840	4840	4840	4840	0
32	20250110	181700	40941660	4840	4840	4840	4840	62
33	20250110	181600	40941660	4840	4840	4840	4840	0
34	20250110	181500	40941660	4840	4840	4840	4840	0
35	20250110	181400	40941660	4840	4840	4840	4840	0
36	20250110	181300	40941660	4840	4840	4840	4840	0
37	20250110	181200	40941660	4840	4840	4840	4840	0
38	20250110	181100	40941660	4840	4840	4840	4840	0
39	20250110	181000	40941660	4840	4840	4840	4840	0
40	20250110	180900	40941660	4840	4840	4840	4840	0
41	20250110	180800	40941660	4840	4840	4840	4840	0
42	20250110	180700	40941660	4840	4840	4840	4840	0
43	20250110	180600	40941660	4840	4840	4840	4840	0
44	20250110	180500	40941660	4840	4840	4840	4840	0
45	20250110	180400	40941660	4840	4840	4840	4840	0
46	20250110	180300	40941660	4840	4840	4840	4840	0
47	20250110	180200	40941660	4840	4840	4840	4840	0
48	20250110	180100	40941660	4840	4840	4840	4840	0
49	20250110	180000	40941660	4840	4840	4840	4840	0
50	20250110	175900	40941660	4840	4840	4840	4840	0
51	20250110	175800	40941660	4840	4840	4840	4840	0
52	20250110	175700	40941660	4840	4840	4840	4840	0
53	20250110	175600	40941660	4840	4840	4840	4840	0
54	20250110	175500	40941660	4840	4840	4840	4840	0
55	20250110	175400	40941660	4840	4840	4840	4840	0
56	20250110	175300	40941660	4840	4840	4840	4840	0
57	20250110	175200	40941660	4840	4840	4840	4840	0
58	20250110	175100	40941660	4840	4840	4840	4840	0
59	20250110	175000	40941660	4840	4840	4840	4840	0
60	20250110	174900	40941660	4840	4840	4840	4840	0
61	20250110	174800	40941660	4840	4840	4840	4840	0
62	20250110	174700	40941660	4840	4840	4840	4840	62
63	20250110	174600	40941660	4840	4840	4840	4840	0
64	20250110	174500	40941660	4840	4840	4840	4840	0
65	20250110	174400	40941660	4840	4840	4840	4840	0
66	20250110	174300	40941660	4840	4840	4840	4840	0
67	20250110	174200	40941660	4840	4840	4840	4840	0
68	20250110	174100	40941660	4840	4840	4840	4840	0
69	20250110	174000	40941660	4840	4840	4840	4840	0
70	20250110	173900	40941660	4840	4840	4840	4840	0
71	20250110	173800	40941660	4840	4840	4840	4840	0
72	20250110	173700	40941660	4840	4840	4840	4840	0
73	20250110	173600	40941660	4840	4840	4840	4840	0
74	20250110	173500	40941660	4840	4840	4840	4840	0
75	20250110	173400	40941660	4840	4840	4840	4840	0
76	20250110	173300	40941660	4840	4840	4840	4840	0
77	20250110	173200	40941660	4840	4840	4840	4840	0
78	20250110	173100	40941660	4840	4840	4840	4840	0
79	20250110	173000	40941660	4840	4840	4840	4840	0
80	20250110	172900	40941660	4840	4840	4840	4840	0
81	20250110	172800	40941660	4840	4840	4840	4840	0
82	20250110	172700	40941660	4840	4840	4840	4840	0
83	20250110	172600	40941660	4840	4840	4840	4840	0
84	20250110	172500	40941660	4840	4840	4840	4840	0
85	20250110	172400	40941660	4840	4840	4840	4840	0
86	20250110	172300	40941660	4840	4840	4840	4840	0
87	20250110	172200	40941660	4840	4840	4840	4840	0
88	20250110	172100	40941660	4840	4840	4840	4840	0
89	20250110	172000	40941660	4840	4840	4840	4840	0
90	20250110	171900	40941660	4840	4840	4840	4840	0
91	20250110	171800	40941660	4840	4840	4840	4840	0
92	20250110	171700	40941660	4840	4840	4840	4840	62
93	20250110	171600	40941660	4840	4840	4840	4840	0
94	20250110	171500	40941660	4840	4840	4840	4840	0
95	20250110	171400	40941660	4840	4840	4840	4840	0
96	20250110	171300	40941660	4840	4840	4840	4840	0
97	20250110	171200	40941660	4840	4840	4840	4840	0
98	20250110	171100	40941660	4840	4840	4840	4840	0
99	20250110	171000	40941660	4840	4840	4840	4840	0
100	20250110	170900	40941660	4840	4840	4840	4840	0
101	20250110	170800	40941660	4840	4840	4840	4840	0
102	20250110	170700	40941660	4840	4840	4840	4840	0
103	20250110	170600	40941660	4840	4840	4840	4840	0
104	20250110	170500	40941660	4840	4840	4840	4840	0
105	20250110	170400	40941660	4840	4840	4840	4840	0
106	20250110	170300	40941660	4840	4840	4840	4840	0
107	20250110	170200	40941660	4840	4840	4840	4840	0
108	20250110	170100	40941660	4840	4840	4840	4840	0
109	20250110	170000	40941660	4840	4840	4840	4840	0
110	20250110	165900	40941660	4840	4840	4840	4840	0
111	20250110	165800	40941660	4840	4840	4840	4840	0
112	20250110	165700	40941660	4840	4840	4840	4840	0
113	20250110	165600	40941660	4840	4840	4840	4840	0
114	20250110	165500	40941660	4840	4840	4840	4840	0
115	20250110	165400	40941660	4840	4840	4840	4840	0
116	20250110	165300	40941660	4840	4840	4840	4840	0
117	20250110	165200	40941660	4840	4840	4840	4840	0
118	20250110	165100	40941660	4840	4840	4840	4840	0
119	20250110	165000	40941660	4840	4840	4840	4840	0
120	20250110	164900	40941660	4840	4840	4840	4840	0
121	20250110	164800	40941660	4840	4840	4840	4840	0
122	20250110	164700	40941660	4840	4840	4840	4840	62
123	20250110	164600	40941660	4840	4840	4840	4840	0
124	20250110	164500	40941660	4840	4840	4840	4840	0
125	20250110	164400	40941660	4840	4840	4840	4840	0
126	20250110	164300	40941660	4840	4840	4840	4840	0
127	20250110	164200	40941660	4840	4840	4840	4840	0
128	20250110	164100	40941660	4840	4840	4840	4840	0
129	20250110	164000	40941660	4840	4840	4840	4840	0
130	20250110	163900	40941660	4840	4840	4840	4840	0
131	20250110	163800	40941660	4840	4840	4840	4840	0
132	20250110	163700	40941660	4840	4840	4840	4840	0
133	20250110	163600	40941660	4840	4840	4840	4840	0
134	20250110	163500	40941660	4840	4840	4840	4840	0
135	20250110	163400	40941660	4840	4840	4840	4840	0
136	20250110	163300	40941660	4840	4840	4840	4840	0
137	20250110	163200	40941660	4840	4840	4840	4840	0
138	20250110	163100	40941660	4840	4840	4840	4840	0
139	20250110	163000	40941660	4840	4840	4840	4840	0
140	20250110	162900	40941660	4840	4840	4840	4840	0
141	20250110	162800	40941660	4840	4840	4840	4840	0
142	20250110	162700	40941660	4840	4840	4840	4840	0
143	20250110	162600	40941660	4840	4840	4840	4840	0
144	20250110	162500	40941660	4840	4840	4840	4840	0
145	20250110	162400	40941660	4840	4840	4840	4840	0
146	20250110	162300	40941660	4840	4840	4840	4840	0
147	20250110	162200	40941660	4840	4840	4840	4840	0
148	20250110	162100	40941660	4840	4840	4840	4840	0
149	20250110	162000	40941660	4840	4840	4840	4840	0
150	20250110	161900	40941660	4840	4840	4840	4840	0
151	20250110	161800	40941660	4840	4840	4840	4840	0
152	20250110	161700	40941660	4840	4840	4840	4840	62
153	20250110	161600	40941660	4840	4840	4840	4840	0
154	20250110	161500	40941660	4840	4840	4840	4840	0
155	20250110	161400	40941660	4840	4840	4840	4840	0
156	20250110	161300	40941660	4840	4840	4840	4840	0
157	20250110	161200	40941660	4840	4840	4840	4840	0
158	20250110	161100	40941660	4840	4840	4840	4840	0
159	20250110	161000	40941660	4840	4840	4840	4840	0
160	20250110	160900	40941660	4840	4840	4840	4840	0
161	20250110	160800	40941660	4840	4840	4840	4840	0
162	20250110	160700	40941660	4840	4840	4840	4840	0
163	20250110	160600	40941660	4840	4840	4840	4840	0
164	20250110	160500	40941660	4840	4840	4840	4840	0
165	20250110	160400	40941660	4840	4840	4840	4840	0
166	20250110	160300	40941660	4840	4840	4840	4840	0
167	20250110	160200	40941660	4840	4840	4840	4840	0
168	20250110	160100	40941660	4840	4840	4840	4840	0
169	20250110	160000	40941660	4840	4840	4840	4840	0
170	20250110	155900	40941660	4840	4840	4840	4840	0
171	20250110	155800	40941660	4840	4840	4840	4840	0
172	20250110	155700	40941660	4840	4840	4840	4840	0
173	20250110	155600	40941660	4840	4840	4840	4840	0
174	20250110	155500	40941660	4840	4840	4840	4840	0
175	20250110	155400	40941660	4840	4840	4840	4840	0
176	20250110	155300	40941660	4840	4840	4840	4840	0
177	20250110	155200	40941660	4840	4840	4840	4840	0
178	20250110	155100	40941660	4840	4840	4840	4840	0
179	20250110	155000	40941660	4840	4840	4840	4840	0
180	20250110	154900	40941660	4840	4840	4840	4840	0
181	20250110	154800	40941660	4840	4840	4840	4840	0
182	20250110	154700	40941660	4840	4840	4840	4840	62
183	20250110	154600	40941660	4840	4840	4840	4840	0
184	20250110	154500	40941660	4840	4840	4840	4840	0
185	20250110	154400	40941660	4840	4840	4840	4840	0
186	20250110	154300	40941660	4840	4840	4840	4840	0
187	20250110	154200	40941660	4840	4840	4840	4840	0
188	20250110	154100	40941660	4840	4840	4840	4840	0
189	20250110	154000	40941660	4840	4840	4840	4840	0
190	20250110	153900	40941660	4840	4840	4840	4840	0
191	20250110	153800	40941660	4840	4840	4840	4840	0
192	20250110	153700	40941660	4840	4840	4840	4840	0
193	20250110	153600	40941660	4840	4840	4840	4840	0
194	20250110	153500	40941660	4840	4840	4840	4840	0
195	20250110	153400	40941660	4840	4840	4840	4840	0
196	20250110	153300	40941660	4840	4840	4840	4840	0
197	20250110	153200	40941660	4840	4840	4840	4840	0
198	20250110	153100	40941660	4840	4840	4840	4840	0
199	20250110	153000	40941660	4840	4840	4840	4840	62
200	20250110	152900	40641580	4830	4830	4830	4830	0
201	20250110	152800	40641580	4830	4830	4830	4830	0
202	20250110	152700	40641580	4830	4830	4830	4830	0
203	20250110	152600	40641580	4830	4830	4830	4830	0
204	20250110	152500	40641580	4830	4830	4830	4830	0
205	20250110	152400	40641580	4830	4830	4830	4830	0
206	20250110	152300	40641580	4830	4830	4830	4830	0
207	20250110	152200	40641580	4830	4830	4830	4830	0
208	20250110	152100	40641580	4830	4830	4830	4830	0
209	20250110	152000	40641580	4830	4830	4830	4830	0
210	20250110	151900	40641580	4830	4830	4830	4830	0
211	20250110	151800	40641580	4830	4830	4830	4830	104
212	20250110	151700	40139260	4830	4830	4830	4830	0
213	20250110	151600	40139260	4830	4830	4830	4830	0
214	20250110	151500	40139260	4830	4830	4830	4830	0
215	20250110	151400	40139260	4830	4830	4830	4830	0
216	20250110	151300	40139260	4830	4830	4830	4830	0
217	20250110	151200	40139260	4830	4830	4830	4830	0
218	20250110	151100	40139260	4830	4830	4830	4830	0
219	20250110	151000	40139260	4830	4830	4830	4830	0
220	20250110	150900	40139260	4830	4830	4830	4830	0
221	20250110	150800	40139260	4830	4830	4830	4830	0
222	20250110	150700	40139260	4830	4830	4830	4830	0
223	20250110	150600	40139260	4830	4830	4830	4830	53
224	20250110	150500	39883270	4835	4835	4835	4835	0
225	20250110	150400	39883270	4835	4835	4835	4835	0
226	20250110	150300	39883270	4835	4835	4835	4835	0
227	20250110	150200	39883270	4835	4835	4835	4835	0
228	20250110	150100	39883270	4835	4835	4835	4835	0
229	20250110	150000	39883270	4835	4835	4835	4835	0
230	20250110	145900	39883270	4835	4835	4835	4835	0
231	20250110	145800	39883270	4835	4835	4835	4835	0
232	20250110	145700	39883270	4835	4835	4835	4835	0
233	20250110	145600	39883270	4835	4835	4835	4835	0
234	20250110	145500	39883270	4835	4835	4835	4835	0
235	20250110	145400	39883270	4835	4835	4835	4835	0
236	20250110	145300	39883270	4835	4835	4835	4835	1
237	20250110	145200	39878435	4835	4835	4835	4835	0
238	20250110	145100	39878435	4835	4835	4835	4835	0
239	20250110	145000	39878435	4835	4835	4835	4835	0
240	20250110	144900	39878435	4835	4835	4835	4835	0
241	20250110	144800	39878435	4835	4835	4835	4835	0
242	20250110	144700	39878435	4835	4835	4835	4835	0
243	20250110	144600	39878435	4835	4815	4835	4810	1270
244	20250110	144500	33764085	4815	4815	4815	4815	0
245	20250110	144400	33764085	4815	4815	4815	4815	0
246	20250110	144300	33764085	4815	4815	4815	4815	0
247	20250110	144200	33764085	4815	4815	4815	4815	0
248	20250110	144100	33764085	4815	4815	4815	4815	0
249	20250110	144000	33764085	4815	4815	4815	4815	0
250	20250110	143900	33764085	4815	4815	4815	4815	10
251	20250110	143800	33715935	4835	4835	4835	4835	0
252	20250110	143700	33715935	4835	4835	4835	4835	0
253	20250110	143600	33715935	4835	4835	4835	4835	0
254	20250110	143500	33715935	4835	4835	4835	4835	0
255	20250110	143400	33715935	4835	4835	4835	4835	0
256	20250110	143300	33715935	4835	4835	4835	4835	0
257	20250110	143200	33715935	4835	4835	4835	4835	0
258	20250110	143100	33715935	4835	4835	4835	4835	0
259	20250110	143000	33715935	4835	4835	4835	4835	0
260	20250110	142900	33715935	4835	4835	4835	4835	0
261	20250110	142800	33715935	4835	4835	4835	4835	20
262	20250110	142700	33619235	4835	4835	4835	4835	0
263	20250110	142600	33619235	4835	4835	4835	4835	0
264	20250110	142500	33619235	4835	4835	4835	4835	0
265	20250110	142400	33619235	4835	4835	4835	4835	0
266	20250110	142300	33619235	4835	4835	4835	4835	0
267	20250110	142200	33619235	4835	4835	4835	4835	0
268	20250110	142100	33619235	4835	4835	4835	4835	1
269	20250110	142000	33614400	4815	4825	4825	4815	200
270	20250110	141900	32650735	4835	4835	4835	4835	0
271	20250110	141800	32650735	4835	4835	4835	4835	0
272	20250110	141700	32650735	4835	4835	4835	4835	0
273	20250110	141600	32650735	4835	4835	4835	4835	0
274	20250110	141500	32650735	4835	4835	4835	4835	0
275	20250110	141400	32650735	4835	4835	4835	4835	0
276	20250110	141300	32650735	4835	4835	4835	4835	0
277	20250110	141200	32650735	4835	4835	4835	4835	0
278	20250110	141100	32650735	4835	4835	4835	4835	0
279	20250110	141000	32650735	4835	4835	4835	4835	0
280	20250110	140900	32650735	4835	4835	4835	4835	1
281	20250110	140800	32645900	4825	4825	4825	4825	0
282	20250110	140700	32645900	4825	4825	4825	4825	0
283	20250110	140600	32645900	4825	4825	4825	4825	0
284	20250110	140500	32645900	4825	4825	4825	4825	0
285	20250110	140400	32645900	4825	4825	4825	4825	0
286	20250110	140300	32645900	4825	4825	4825	4825	0
287	20250110	140200	32645900	4825	4825	4825	4825	78
288	20250110	140100	32269550	4820	4820	4820	4820	0
289	20250110	140000	32269550	4820	4820	4820	4820	0
290	20250110	135900	32269550	4820	4820	4820	4820	0
291	20250110	135800	32269550	4820	4820	4820	4820	401
292	20250110	135700	30336730	4820	4820	4820	4820	0
293	20250110	135600	30336730	4820	4820	4820	4820	0
294	20250110	135500	30336730	4820	4820	4820	4820	0
295	20250110	135400	30336730	4820	4820	4820	4820	0
296	20250110	135300	30336730	4820	4820	4820	4820	0
297	20250110	135200	30336730	4820	4820	4820	4820	0
298	20250110	135100	30336730	4820	4820	4820	4820	0
299	20250110	135000	30336730	4820	4820	4820	4820	0
300	20250110	134900	30336730	4820	4820	4820	4820	0
301	20250110	134800	30336730	4820	4820	4820	4820	6
302	20250110	134700	30307810	4820	4820	4820	4820	5
303	20250110	134600	30283710	4820	4820	4820	4820	0
304	20250110	134500	30283710	4820	4820	4820	4820	0
305	20250110	134400	30283710	4820	4820	4820	4820	0
306	20250110	134300	30283710	4820	4820	4820	4820	0
307	20250110	134200	30283710	4820	4820	4820	4820	0
308	20250110	134100	30283710	4820	4820	4820	4820	0
309	20250110	134000	30283710	4820	4820	4820	4820	0
310	20250110	133900	30283710	4820	4820	4820	4820	0
311	20250110	133800	30283710	4820	4820	4820	4820	0
312	20250110	133700	30283710	4820	4820	4820	4820	333
313	20250110	133600	28678650	4820	4820	4820	4820	0
314	20250110	133500	28678650	4820	4820	4820	4820	0
315	20250110	133400	28678650	4820	4820	4820	4820	0
316	20250110	133300	28678650	4820	4820	4820	4820	0
317	20250110	133200	28678650	4820	4820	4820	4820	207
318	20250110	133100	27680910	4830	4830	4830	4830	0
319	20250110	133000	27680910	4830	4830	4830	4830	103
320	20250110	132900	27183420	4835	4835	4835	4835	0
321	20250110	132800	27183420	4835	4835	4835	4835	0
322	20250110	132700	27183420	4835	4835	4835	4835	0
323	20250110	132600	27183420	4835	4835	4835	4835	0
324	20250110	132500	27183420	4835	4835	4835	4835	0
325	20250110	132400	27183420	4835	4835	4835	4835	0
326	20250110	132300	27183420	4835	4835	4835	4835	0
327	20250110	132200	27183420	4835	4835	4835	4835	0
328	20250110	132100	27183420	4835	4835	4835	4835	0
329	20250110	132000	27183420	4835	4835	4835	4835	0
330	20250110	131900	27183420	4835	4835	4835	4835	0
331	20250110	131800	27183420	4835	4835	4835	4835	0
332	20250110	131700	27183420	4835	4835	4835	4835	0
333	20250110	131600	27183420	4835	4835	4835	4835	0
334	20250110	131500	27183420	4835	4835	4835	4835	0
335	20250110	131400	27183420	4835	4835	4835	4835	1
336	20250110	131300	27178585	4830	4830	4830	4830	0
337	20250110	131200	27178585	4830	4830	4830	4830	200
338	20250110	131100	26212585	4830	4830	4830	4830	12
339	20250110	131000	26154625	4830	4830	4830	4830	0
340	20250110	130900	26154625	4830	4830	4830	4830	0
341	20250110	130800	26154625	4830	4830	4830	4830	105
342	20250110	130700	25647475	4830	4830	4830	4830	0
343	20250110	130600	25647475	4830	4830	4830	4830	25
344	20250110	130500	25526725	4830	4830	4830	4830	150
345	20250110	130400	24802225	4830	4830	4830	4830	0
346	20250110	130300	24802225	4830	4830	4830	4830	123
347	20250110	130200	24208135	4835	4835	4835	4835	500
348	20250110	130100	21790635	4830	4830	4830	4830	0
349	20250110	130000	21790635	4830	4830	4830	4830	0
350	20250110	125900	21790635	4830	4830	4830	4830	0
351	20250110	125800	21790635	4830	4830	4830	4830	0
352	20250110	125700	21790635	4830	4830	4830	4830	0
353	20250110	125600	21790635	4830	4830	4830	4830	0
354	20250110	125500	21790635	4830	4830	4830	4830	0
355	20250110	125400	21790635	4830	4830	4830	4830	0
356	20250110	125300	21790635	4830	4830	4830	4830	0
357	20250110	125200	21790635	4830	4830	4830	4830	0
358	20250110	125100	21790635	4830	4830	4830	4830	4
359	20250110	125000	21771315	4835	4835	4835	4835	0
360	20250110	124900	21771315	4835	4835	4835	4835	0
361	20250110	124800	21771315	4835	4835	4835	4835	100
362	20250110	124700	21287815	4830	4830	4830	4830	0
363	20250110	124600	21287815	4830	4830	4830	4830	0
364	20250110	124500	21287815	4830	4830	4830	4830	1
365	20250110	124400	21282985	4830	4830	4830	4830	0
366	20250110	124300	21282985	4830	4830	4830	4830	0
367	20250110	124200	21282985	4830	4830	4830	4830	0
368	20250110	124100	21282985	4830	4830	4830	4830	0
369	20250110	124000	21282985	4830	4830	4830	4830	0
370	20250110	123900	21282985	4830	4830	4830	4830	85
371	20250110	123800	20872435	4830	4830	4830	4830	0
372	20250110	123700	20872435	4830	4830	4830	4830	0
373	20250110	123600	20872435	4830	4830	4830	4830	0
374	20250110	123500	20872435	4830	4830	4830	4830	0
375	20250110	123400	20872435	4830	4830	4830	4830	0
376	20250110	123300	20872435	4830	4830	4830	4830	0
377	20250110	123200	20872435	4830	4830	4830	4830	0
378	20250110	123100	20872435	4830	4830	4830	4830	20
379	20250110	123000	20775835	4840	4840	4840	4840	0
380	20250110	122900	20775835	4840	4840	4840	4840	0
381	20250110	122800	20775835	4840	4840	4840	4840	0
382	20250110	122700	20775835	4840	4840	4840	4840	0
383	20250110	122600	20775835	4840	4840	4840	4840	0
384	20250110	122500	20775835	4840	4840	4840	4840	0
385	20250110	122400	20775835	4840	4840	4840	4840	0
386	20250110	122300	20775835	4840	4840	4840	4840	0
387	20250110	122200	20775835	4840	4840	4840	4840	0
388	20250110	122100	20775835	4840	4840	4840	4840	0
389	20250110	122000	20775835	4840	4840	4840	4840	0
390	20250110	121900	20775835	4840	4840	4840	4840	0
391	20250110	121800	20775835	4840	4840	4840	4840	0
392	20250110	121700	20775835	4840	4840	4840	4840	0
393	20250110	121600	20775835	4840	4840	4840	4840	0
394	20250110	121500	20775835	4840	4840	4840	4840	0
395	20250110	121400	20775835	4840	4840	4840	4840	0
396	20250110	121300	20775835	4840	4840	4840	4840	0
397	20250110	121200	20775835	4840	4840	4840	4840	0
398	20250110	121100	20775835	4840	4840	4840	4840	0
399	20250110	121000	20775835	4840	4840	4840	4840	0
400	20250110	120900	20775835	4840	4840	4840	4840	0
401	20250110	120800	20775835	4840	4840	4840	4840	0
402	20250110	120700	20775835	4840	4840	4840	4840	0
403	20250110	120600	20775835	4840	4840	4840	4840	0
404	20250110	120500	20775835	4840	4840	4840	4840	0
405	20250110	120400	20775835	4840	4840	4840	4840	5
406	20250110	120300	20751635	4840	4840	4840	4840	0
407	20250110	120200	20751635	4840	4840	4840	4840	0
408	20250110	120100	20751635	4840	4840	4840	4840	0
409	20250110	120000	20751635	4840	4840	4840	4840	0
410	20250110	115900	20751635	4840	4840	4840	4840	0
411	20250110	115800	20751635	4840	4840	4840	4840	0
412	20250110	115700	20751635	4840	4840	4840	4840	0
413	20250110	115600	20751635	4840	4840	4840	4840	0
414	20250110	115500	20751635	4840	4840	4840	4840	0
415	20250110	115400	20751635	4840	4840	4840	4840	0
416	20250110	115300	20751635	4840	4840	4840	4840	0
417	20250110	115200	20751635	4840	4840	4840	4840	0
418	20250110	115100	20751635	4840	4840	4840	4840	0
419	20250110	115000	20751635	4840	4840	4840	4840	0
420	20250110	114900	20751635	4840	4840	4840	4840	0
421	20250110	114800	20751635	4840	4840	4840	4840	0
422	20250110	114700	20751635	4840	4840	4840	4840	0
423	20250110	114600	20751635	4840	4840	4840	4840	0
424	20250110	114500	20751635	4840	4840	4840	4840	0
425	20250110	114400	20751635	4840	4840	4840	4840	0
426	20250110	114300	20751635	4840	4840	4840	4840	0
427	20250110	114200	20751635	4840	4840	4840	4840	0
428	20250110	114100	20751635	4840	4840	4840	4840	0
429	20250110	114000	20751635	4840	4840	4840	4840	28
430	20250110	113900	20616115	4845	4845	4845	4845	0
431	20250110	113800	20616115	4845	4845	4845	4845	0
432	20250110	113700	20616115	4845	4845	4845	4845	0
433	20250110	113600	20616115	4845	4845	4845	4845	0
434	20250110	113500	20616115	4845	4845	4845	4845	0
435	20250110	113400	20616115	4845	4845	4845	4845	0
436	20250110	113300	20616115	4845	4845	4845	4845	0
437	20250110	113200	20616115	4845	4845	4845	4845	1
438	20250110	113100	20611270	4845	4845	4845	4845	0
439	20250110	113000	20611270	4845	4845	4845	4845	0
440	20250110	112900	20611270	4845	4845	4845	4845	0
441	20250110	112800	20611270	4845	4845	4845	4845	0
442	20250110	112700	20611270	4845	4845	4845	4845	0
443	20250110	112600	20611270	4845	4845	4845	4845	0
444	20250110	112500	20611270	4845	4845	4845	4845	0
445	20250110	112400	20611270	4845	4845	4845	4845	0
446	20250110	112300	20611270	4845	4845	4845	4845	0
447	20250110	112200	20611270	4845	4845	4845	4845	0
448	20250110	112100	20611270	4845	4845	4845	4845	0
449	20250110	112000	20611270	4845	4840	4845	4840	18
450	20250110	111900	20524145	4840	4845	4845	4840	166
451	20250110	111800	19720700	4845	4845	4845	4845	0
452	20250110	111700	19720700	4845	4845	4845	4845	0
453	20250110	111600	19720700	4845	4845	4845	4845	0
454	20250110	111500	19720700	4845	4845	4845	4845	0
455	20250110	111400	19720700	4845	4845	4845	4845	0
456	20250110	111300	19720700	4845	4845	4845	4845	0
457	20250110	111200	19720700	4845	4845	4845	4845	0
458	20250110	111100	19720700	4845	4845	4845	4845	0
459	20250110	111000	19720700	4845	4845	4845	4845	0
460	20250110	110900	19720700	4845	4845	4845	4845	0
461	20250110	110800	19720700	4845	4845	4845	4845	0
462	20250110	110700	19720700	4845	4845	4845	4845	0
463	20250110	110600	19720700	4845	4845	4845	4845	0
464	20250110	110500	19720700	4845	4845	4845	4845	0
465	20250110	110400	19720700	4845	4845	4845	4845	0
466	20250110	110300	19720700	4845	4845	4845	4845	0
467	20250110	110200	19720700	4845	4845	4845	4845	0
468	20250110	110100	19720700	4845	4845	4845	4845	0
469	20250110	110000	19720700	4845	4845	4845	4845	0
470	20250110	105900	19720700	4845	4845	4845	4845	0
471	20250110	105800	19720700	4845	4845	4845	4845	0
472	20250110	105700	19720700	4845	4845	4845	4845	0
473	20250110	105600	19720700	4845	4845	4845	4845	0
474	20250110	105500	19720700	4845	4845	4845	4845	0
475	20250110	105400	19720700	4845	4845	4845	4845	0
476	20250110	105300	19720700	4845	4845	4845	4845	0
477	20250110	105200	19720700	4845	4845	4845	4845	0
478	20250110	105100	19720700	4845	4845	4845	4845	0
479	20250110	105000	19720700	4845	4845	4845	4845	0
480	20250110	104900	19720700	4845	4845	4845	4845	0
481	20250110	104800	19720700	4845	4845	4845	4845	0
482	20250110	104700	19720700	4845	4845	4845	4845	0
483	20250110	104600	19720700	4845	4845	4845	4845	0
484	20250110	104500	19720700	4845	4845	4845	4845	0
485	20250110	104400	19720700	4845	4845	4845	4845	0
486	20250110	104300	19720700	4845	4845	4845	4845	0
487	20250110	104200	19720700	4845	4845	4845	4845	0
488	20250110	104100	19720700	4845	4815	4845	4815	12
489	20250110	104000	19662890	4845	4845	4845	4845	0
490	20250110	103900	19662890	4845	4845	4845	4845	0
491	20250110	103800	19662890	4845	4845	4845	4845	0
492	20250110	103700	19662890	4845	4845	4845	4845	1
493	20250110	103600	19658045	4815	4815	4815	4815	1
494	20250110	103500	19653230	4845	4845	4845	4845	0
495	20250110	103400	19653230	4845	4845	4845	4845	0
496	20250110	103300	19653230	4845	4845	4845	4845	0
497	20250110	103200	19653230	4845	4845	4845	4845	0
498	20250110	103100	19653230	4845	4845	4845	4845	0
499	20250110	103000	19653230	4845	4845	4845	4845	0
500	20250110	102900	19653230	4845	4845	4845	4845	0
501	20250110	102800	19653230	4845	4845	4845	4845	0
502	20250110	102700	19653230	4845	4845	4845	4845	0
503	20250110	102600	19653230	4845	4845	4845	4845	11
504	20250110	102500	19599935	4845	4845	4845	4845	0
505	20250110	102400	19599935	4845	4845	4845	4845	0
506	20250110	102300	19599935	4845	4820	4845	4820	76
507	20250110	102200	19233590	4820	4820	4820	4820	20
508	20250110	102100	19137190	4820	4820	4820	4820	0
509	20250110	102000	19137190	4820	4830	4830	4820	516
510	20250110	101900	16649320	4825	4835	4835	4825	308
511	20250110	101800	15162960	4835	4835	4835	4835	0
512	20250110	101700	15162960	4835	4835	4835	4835	0
513	20250110	101600	15162960	4835	4835	4835	4835	7
514	20250110	101500	15129115	4835	4835	4835	4835	0
515	20250110	101400	15129115	4835	4835	4835	4835	0
516	20250110	101300	15129115	4835	4835	4835	4835	0
517	20250110	101200	15129115	4835	4835	4835	4835	0
518	20250110	101100	15129115	4835	4835	4835	4835	1
519	20250110	101000	15124280	4835	4835	4835	4835	0
520	20250110	100900	15124280	4835	4835	4835	4835	0
521	20250110	100800	15124280	4835	4835	4835	4835	0
522	20250110	100700	15124280	4835	4835	4835	4835	0
523	20250110	100600	15124280	4835	4835	4835	4835	0
524	20250110	100500	15124280	4835	4835	4835	4835	0
525	20250110	100400	15124280	4835	4835	4835	4835	105
526	20250110	100300	14616605	4835	4835	4835	4835	0
527	20250110	100200	14616605	4835	4835	4835	4835	0
528	20250110	100100	14616605	4835	4835	4835	4835	0
529	20250110	100000	14616605	4835	4840	4840	4835	45
530	20250110	095900	14398905	4840	4845	4845	4840	40
531	20250110	095800	14205110	4845	4845	4845	4845	0
532	20250110	095700	14205110	4845	4845	4845	4845	106
533	20250110	095600	13691540	4845	4850	4850	4845	93
534	20250110	095500	13240735	4860	4865	4865	4860	22
535	20250110	095400	13133715	4875	4875	4875	4875	0
536	20250110	095300	13133715	4875	4875	4875	4875	0
537	20250110	095200	13133715	4875	4875	4875	4875	1
538	20250110	095100	13128840	4880	4880	4880	4880	0
539	20250110	095000	13128840	4880	4880	4880	4880	0
540	20250110	094900	13128840	4880	4880	4880	4880	0
541	20250110	094800	13128840	4880	4880	4880	4880	0
542	20250110	094700	13128840	4880	4880	4880	4880	0
543	20250110	094600	13128840	4880	4880	4880	4880	0
544	20250110	094500	13128840	4880	4880	4880	4880	0
545	20250110	094400	13128840	4880	4880	4880	4880	0
546	20250110	094300	13128840	4880	4880	4880	4880	0
547	20250110	094200	13128840	4880	4880	4880	4880	662
548	20250110	094100	9898280	4880	4880	4880	4880	30
549	20250110	094000	9751880	4880	4880	4880	4880	1
550	20250110	093900	9747000	4890	4890	4890	4890	0
551	20250110	093800	9747000	4890	4890	4890	4890	0
552	20250110	093700	9747000	4890	4890	4890	4890	0
553	20250110	093600	9747000	4890	4890	4890	4890	0
554	20250110	093500	9747000	4890	4890	4890	4890	0
555	20250110	093400	9747000	4890	4890	4890	4890	1
556	20250110	093300	9742110	4875	4875	4875	4875	0
557	20250110	093200	9742110	4875	4875	4875	4875	0
558	20250110	093100	9742110	4875	4875	4875	4875	0
559	20250110	093000	9742110	4875	4875	4875	4875	0
560	20250110	092900	9742110	4875	4875	4875	4875	0
561	20250110	092800	9742110	4875	4875	4875	4875	0
562	20250110	092700	9742110	4875	4875	4875	4875	0
563	20250110	092600	9742110	4875	4875	4875	4875	0
564	20250110	092500	9742110	4875	4875	4875	4875	0
565	20250110	092400	9742110	4875	4875	4875	4875	155
566	20250110	092300	8986485	4875	4875	4875	4875	343
567	20250110	092200	7314360	4890	4890	4890	4890	0
568	20250110	092100	7314360	4890	4890	4890	4890	357
569	20250110	092000	5568630	4890	4890	4890	4890	0
570	20250110	091900	5568630	4890	4890	4890	4890	0
571	20250110	091800	5568630	4890	4890	4890	4890	139
572	20250110	091700	4888920	4875	4875	4875	4875	0
573	20250110	091600	4888920	4875	4875	4875	4875	2
574	20250110	091500	4879170	4875	4875	4875	4875	0
575	20250110	091400	4879170	4875	4875	4875	4875	0
576	20250110	091300	4879170	4875	4875	4875	4875	0
577	20250110	091200	4879170	4875	4875	4875	4875	0
578	20250110	091100	4879170	4875	4865	4875	4865	983
579	20250110	091000	92055	4845	4845	4845	4845	0
580	20250110	090900	92055	4845	4845	4845	4845	0
581	20250110	090800	92055	4845	4845	4845	4845	0
582	20250110	090700	92055	4845	4845	4845	4845	0
583	20250110	090600	92055	4845	4845	4845	4845	0
584	20250110	090500	92055	4845	4845	4845	4845	0
585	20250110	090400	92055	4845	4845	4845	4845	0
586	20250110	090300	92055	4845	4845	4845	4845	0
587	20250110	090200	92055	4845	4845	4845	4845	0
588	20250110	090100	92055	4845	4845	4845	4845	0
589	20250110	090000	92055	4845	4845	4845	4845	19