KissMeData/034810/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191800	55035380	5860	5860	5860	5860	341
3	20250114	191700	55035380	5860	5860	5860	5860	0
4	20250114	191600	55035380	5860	5860	5860	5860	0
5	20250114	191500	55035380	5860	5860	5860	5860	0
6	20250114	191400	55035380	5860	5860	5860	5860	0
7	20250114	191300	55035380	5860	5860	5860	5860	0
8	20250114	191200	55035380	5860	5860	5860	5860	0
9	20250114	191100	55035380	5860	5860	5860	5860	0
10	20250114	191000	55035380	5860	5860	5860	5860	0
11	20250114	190900	55035380	5860	5860	5860	5860	0
12	20250114	190800	55035380	5860	5860	5860	5860	0
13	20250114	190700	55035380	5860	5860	5860	5860	0
14	20250114	190600	55035380	5860	5860	5860	5860	0
15	20250114	190500	55035380	5860	5860	5860	5860	0
16	20250114	190400	55035380	5860	5860	5860	5860	0
17	20250114	190300	55035380	5860	5860	5860	5860	0
18	20250114	190200	55035380	5860	5860	5860	5860	0
19	20250114	190100	55035380	5860	5860	5860	5860	0
20	20250114	190000	55035380	5860	5860	5860	5860	0
21	20250114	185900	55035380	5860	5860	5860	5860	0
22	20250114	185800	55035380	5860	5860	5860	5860	0
23	20250114	185700	55035380	5860	5860	5860	5860	0
24	20250114	185600	55035380	5860	5860	5860	5860	0
25	20250114	185500	55035380	5860	5860	5860	5860	0
26	20250114	185400	55035380	5860	5860	5860	5860	0
27	20250114	185300	55035380	5860	5860	5860	5860	0
28	20250114	185200	55035380	5860	5860	5860	5860	0
29	20250114	185100	55035380	5860	5860	5860	5860	0
30	20250114	185000	55035380	5860	5860	5860	5860	0
31	20250114	184900	55035380	5860	5860	5860	5860	0
32	20250114	184800	55035380	5860	5860	5860	5860	341
33	20250114	184700	55035380	5860	5860	5860	5860	0
34	20250114	184600	55035380	5860	5860	5860	5860	0
35	20250114	184500	55035380	5860	5860	5860	5860	0
36	20250114	184400	55035380	5860	5860	5860	5860	0
37	20250114	184300	55035380	5860	5860	5860	5860	0
38	20250114	184200	55035380	5860	5860	5860	5860	0
39	20250114	184100	55035380	5860	5860	5860	5860	0
40	20250114	184000	55035380	5860	5860	5860	5860	0
41	20250114	183900	55035380	5860	5860	5860	5860	0
42	20250114	183800	55035380	5860	5860	5860	5860	0
43	20250114	183700	55035380	5860	5860	5860	5860	0
44	20250114	183600	55035380	5860	5860	5860	5860	0
45	20250114	183500	55035380	5860	5860	5860	5860	0
46	20250114	183400	55035380	5860	5860	5860	5860	0
47	20250114	183300	55035380	5860	5860	5860	5860	0
48	20250114	183200	55035380	5860	5860	5860	5860	0
49	20250114	183100	55035380	5860	5860	5860	5860	0
50	20250114	183000	55035380	5860	5860	5860	5860	0
51	20250114	182900	55035380	5860	5860	5860	5860	0
52	20250114	182800	55035380	5860	5860	5860	5860	0
53	20250114	182700	55035380	5860	5860	5860	5860	0
54	20250114	182600	55035380	5860	5860	5860	5860	0
55	20250114	182500	55035380	5860	5860	5860	5860	0
56	20250114	182400	55035380	5860	5860	5860	5860	0
57	20250114	182300	55035380	5860	5860	5860	5860	0
58	20250114	182200	55035380	5860	5860	5860	5860	0
59	20250114	182100	55035380	5860	5860	5860	5860	0
60	20250114	182000	55035380	5860	5860	5860	5860	0
61	20250114	181900	55035380	5860	5860	5860	5860	0
62	20250114	181800	55035380	5860	5860	5860	5860	341
63	20250114	181700	55035380	5860	5860	5860	5860	0
64	20250114	181600	55035380	5860	5860	5860	5860	0
65	20250114	181500	55035380	5860	5860	5860	5860	0
66	20250114	181400	55035380	5860	5860	5860	5860	0
67	20250114	181300	55035380	5860	5860	5860	5860	0
68	20250114	181200	55035380	5860	5860	5860	5860	0
69	20250114	181100	55035380	5860	5860	5860	5860	0
70	20250114	181000	55035380	5860	5860	5860	5860	0
71	20250114	180900	55035380	5860	5860	5860	5860	0
72	20250114	180800	55035380	5860	5860	5860	5860	0
73	20250114	180700	55035380	5860	5860	5860	5860	0
74	20250114	180600	55035380	5860	5860	5860	5860	0
75	20250114	180500	55035380	5860	5860	5860	5860	0
76	20250114	180400	55035380	5860	5860	5860	5860	0
77	20250114	180300	55035380	5860	5860	5860	5860	0
78	20250114	180200	55035380	5860	5860	5860	5860	0
79	20250114	180100	55035380	5860	5860	5860	5860	0
80	20250114	180000	55035380	5860	5860	5860	5860	0
81	20250114	175900	55035380	5860	5860	5860	5860	0
82	20250114	175800	55035380	5860	5860	5860	5860	0
83	20250114	175700	55035380	5860	5860	5860	5860	0
84	20250114	175600	55035380	5860	5860	5860	5860	0
85	20250114	175500	55035380	5860	5860	5860	5860	0
86	20250114	175400	55035380	5860	5860	5860	5860	0
87	20250114	175300	55035380	5860	5860	5860	5860	0
88	20250114	175200	55035380	5860	5860	5860	5860	0
89	20250114	175100	55035380	5860	5860	5860	5860	0
90	20250114	175000	55035380	5860	5860	5860	5860	0
91	20250114	174900	55035380	5860	5860	5860	5860	0
92	20250114	174800	55035380	5860	5860	5860	5860	341
93	20250114	174700	55035380	5860	5860	5860	5860	0
94	20250114	174600	55035380	5860	5860	5860	5860	0
95	20250114	174500	55035380	5860	5860	5860	5860	0
96	20250114	174400	55035380	5860	5860	5860	5860	0
97	20250114	174300	55035380	5860	5860	5860	5860	0
98	20250114	174200	55035380	5860	5860	5860	5860	0
99	20250114	174100	55035380	5860	5860	5860	5860	0
100	20250114	174000	55035380	5860	5860	5860	5860	0
101	20250114	173900	55035380	5860	5860	5860	5860	0
102	20250114	173800	55035380	5860	5860	5860	5860	0
103	20250114	173700	55035380	5860	5860	5860	5860	0
104	20250114	173600	55035380	5860	5860	5860	5860	0
105	20250114	173500	55035380	5860	5860	5860	5860	0
106	20250114	173400	55035380	5860	5860	5860	5860	0
107	20250114	173300	55035380	5860	5860	5860	5860	0
108	20250114	173200	55035380	5860	5860	5860	5860	0
109	20250114	173100	55035380	5860	5860	5860	5860	0
110	20250114	173000	55035380	5860	5860	5860	5860	0
111	20250114	172900	55035380	5860	5860	5860	5860	0
112	20250114	172800	55035380	5860	5860	5860	5860	0
113	20250114	172700	55035380	5860	5860	5860	5860	0
114	20250114	172600	55035380	5860	5860	5860	5860	0
115	20250114	172500	55035380	5860	5860	5860	5860	0
116	20250114	172400	55035380	5860	5860	5860	5860	0
117	20250114	172300	55035380	5860	5860	5860	5860	0
118	20250114	172200	55035380	5860	5860	5860	5860	0
119	20250114	172100	55035380	5860	5860	5860	5860	0
120	20250114	172000	55035380	5860	5860	5860	5860	0
121	20250114	171900	55035380	5860	5860	5860	5860	0
122	20250114	171800	55035380	5860	5860	5860	5860	341
123	20250114	171700	55035380	5860	5860	5860	5860	0
124	20250114	171600	55035380	5860	5860	5860	5860	0
125	20250114	171500	55035380	5860	5860	5860	5860	0
126	20250114	171400	55035380	5860	5860	5860	5860	0
127	20250114	171300	55035380	5860	5860	5860	5860	0
128	20250114	171200	55035380	5860	5860	5860	5860	0
129	20250114	171100	55035380	5860	5860	5860	5860	0
130	20250114	171000	55035380	5860	5860	5860	5860	0
131	20250114	170900	55035380	5860	5860	5860	5860	0
132	20250114	170800	55035380	5860	5860	5860	5860	0
133	20250114	170700	55035380	5860	5860	5860	5860	0
134	20250114	170600	55035380	5860	5860	5860	5860	0
135	20250114	170500	55035380	5860	5860	5860	5860	0
136	20250114	170400	55035380	5860	5860	5860	5860	0
137	20250114	170300	55035380	5860	5860	5860	5860	0
138	20250114	170200	55035380	5860	5860	5860	5860	0
139	20250114	170100	55035380	5860	5860	5860	5860	0
140	20250114	170000	55035380	5860	5860	5860	5860	0
141	20250114	165900	55035380	5860	5860	5860	5860	0
142	20250114	165800	55035380	5860	5860	5860	5860	0
143	20250114	165700	55035380	5860	5860	5860	5860	0
144	20250114	165600	55035380	5860	5860	5860	5860	0
145	20250114	165500	55035380	5860	5860	5860	5860	0
146	20250114	165400	55035380	5860	5860	5860	5860	0
147	20250114	165300	55035380	5860	5860	5860	5860	0
148	20250114	165200	55035380	5860	5860	5860	5860	0
149	20250114	165100	55035380	5860	5860	5860	5860	0
150	20250114	165000	55035380	5860	5860	5860	5860	0
151	20250114	164900	55035380	5860	5860	5860	5860	0
152	20250114	164800	55035380	5860	5860	5860	5860	341
153	20250114	164700	55035380	5860	5860	5860	5860	0
154	20250114	164600	55035380	5860	5860	5860	5860	0
155	20250114	164500	55035380	5860	5860	5860	5860	0
156	20250114	164400	55035380	5860	5860	5860	5860	0
157	20250114	164300	55035380	5860	5860	5860	5860	0
158	20250114	164200	55035380	5860	5860	5860	5860	0
159	20250114	164100	55035380	5860	5860	5860	5860	0
160	20250114	164000	55035380	5860	5860	5860	5860	0
161	20250114	163900	55035380	5860	5860	5860	5860	0
162	20250114	163800	55035380	5860	5860	5860	5860	0
163	20250114	163700	55035380	5860	5860	5860	5860	0
164	20250114	163600	55035380	5860	5860	5860	5860	0
165	20250114	163500	55035380	5860	5860	5860	5860	0
166	20250114	163400	55035380	5860	5860	5860	5860	0
167	20250114	163300	55035380	5860	5860	5860	5860	0
168	20250114	163200	55035380	5860	5860	5860	5860	0
169	20250114	163100	55035380	5860	5860	5860	5860	0
170	20250114	163000	55035380	5860	5860	5860	5860	0
171	20250114	162900	55035380	5860	5860	5860	5860	0
172	20250114	162800	55035380	5860	5860	5860	5860	0
173	20250114	162700	55035380	5860	5860	5860	5860	0
174	20250114	162600	55035380	5860	5860	5860	5860	0
175	20250114	162500	55035380	5860	5860	5860	5860	0
176	20250114	162400	55035380	5860	5860	5860	5860	0
177	20250114	162300	55035380	5860	5860	5860	5860	0
178	20250114	162200	55035380	5860	5860	5860	5860	0
179	20250114	162100	55035380	5860	5860	5860	5860	0
180	20250114	162000	55035380	5860	5860	5860	5860	0
181	20250114	161900	55035380	5860	5860	5860	5860	0
182	20250114	161800	55035380	5860	5860	5860	5860	341
183	20250114	161700	55035380	5860	5860	5860	5860	0
184	20250114	161600	55035380	5860	5860	5860	5860	0
185	20250114	161500	55035380	5860	5860	5860	5860	0
186	20250114	161400	55035380	5860	5860	5860	5860	0
187	20250114	161300	55035380	5860	5860	5860	5860	0
188	20250114	161200	55035380	5860	5860	5860	5860	0
189	20250114	161100	55035380	5860	5860	5860	5860	0
190	20250114	161000	55035380	5860	5860	5860	5860	0
191	20250114	160900	55035380	5860	5860	5860	5860	0
192	20250114	160800	55035380	5860	5860	5860	5860	0
193	20250114	160700	55035380	5860	5860	5860	5860	0
194	20250114	160600	55035380	5860	5860	5860	5860	0
195	20250114	160500	55035380	5860	5860	5860	5860	0
196	20250114	160400	55035380	5860	5860	5860	5860	0
197	20250114	160300	55035380	5860	5860	5860	5860	0
198	20250114	160200	55035380	5860	5860	5860	5860	0
199	20250114	160100	55035380	5860	5860	5860	5860	0
200	20250114	160000	55035380	5860	5860	5860	5860	0
201	20250114	155900	55035380	5860	5860	5860	5860	0
202	20250114	155800	55035380	5860	5860	5860	5860	0
203	20250114	155700	55035380	5860	5860	5860	5860	0
204	20250114	155600	55035380	5860	5860	5860	5860	0
205	20250114	155500	55035380	5860	5860	5860	5860	0
206	20250114	155400	55035380	5860	5860	5860	5860	0
207	20250114	155300	55035380	5860	5860	5860	5860	0
208	20250114	155200	55035380	5860	5860	5860	5860	0
209	20250114	155100	55035380	5860	5860	5860	5860	0
210	20250114	155000	55035380	5860	5860	5860	5860	0
211	20250114	154900	55035380	5860	5860	5860	5860	0
212	20250114	154800	55035380	5860	5860	5860	5860	341
213	20250114	154700	55035380	5860	5860	5860	5860	0
214	20250114	154600	55035380	5860	5860	5860	5860	0
215	20250114	154500	55035380	5860	5860	5860	5860	0
216	20250114	154400	55035380	5860	5860	5860	5860	0
217	20250114	154300	55035380	5860	5860	5860	5860	0
218	20250114	154200	55035380	5860	5860	5860	5860	0
219	20250114	154100	55035380	5860	5860	5860	5860	0
220	20250114	154000	55035380	5860	5860	5860	5860	0
221	20250114	153900	55035380	5860	5860	5860	5860	0
222	20250114	153800	55035380	5860	5860	5860	5860	0
223	20250114	153700	55035380	5860	5860	5860	5860	0
224	20250114	153600	55035380	5860	5860	5860	5860	0
225	20250114	153500	55035380	5860	5860	5860	5860	0
226	20250114	153400	55035380	5860	5860	5860	5860	0
227	20250114	153300	55035380	5860	5860	5860	5860	0
228	20250114	153200	55035380	5860	5860	5860	5860	0
229	20250114	153100	55035380	5860	5860	5860	5860	0
230	20250114	153000	55035380	5860	5860	5860	5860	341
231	20250114	152900	53037120	5860	5860	5860	5860	0
232	20250114	152800	53037120	5860	5860	5860	5860	0
233	20250114	152700	53037120	5860	5860	5860	5860	0
234	20250114	152600	53037120	5860	5860	5860	5860	0
235	20250114	152500	53037120	5860	5860	5860	5860	0
236	20250114	152400	53037120	5860	5860	5860	5860	0
237	20250114	152300	53037120	5860	5860	5860	5860	0
238	20250114	152200	53037120	5860	5860	5860	5860	0
239	20250114	152100	53037120	5860	5860	5860	5860	0
240	20250114	152000	53037120	5860	5860	5860	5860	0
241	20250114	151900	53037120	5860	5860	5860	5860	0
242	20250114	151800	53037120	5860	5860	5860	5860	0
243	20250114	151700	53037120	5860	5860	5860	5860	0
244	20250114	151600	53037120	5860	5860	5860	5860	0
245	20250114	151500	53037120	5860	5860	5860	5860	0
246	20250114	151400	53037120	5860	5870	5870	5860	100
247	20250114	151300	52451090	5870	5870	5870	5870	0
248	20250114	151200	52451090	5870	5870	5870	5870	100
249	20250114	151100	51864090	5880	5880	5880	5880	0
250	20250114	151000	51864090	5880	5880	5880	5880	0
251	20250114	150900	51864090	5880	5880	5880	5880	42
252	20250114	150800	51617130	5880	5880	5880	5880	0
253	20250114	150700	51617130	5880	5880	5880	5880	1
254	20250114	150600	51611250	5880	5880	5880	5880	0
255	20250114	150500	51611250	5880	5880	5880	5880	0
256	20250114	150400	51611250	5880	5880	5880	5880	1
257	20250114	150300	51605370	5870	5870	5870	5870	0
258	20250114	150200	51605370	5870	5870	5870	5870	0
259	20250114	150100	51605370	5870	5870	5870	5870	0
260	20250114	150000	51605370	5870	5870	5870	5870	0
261	20250114	145900	51605370	5870	5870	5870	5870	0
262	20250114	145800	51605370	5870	5870	5870	5870	0
263	20250114	145700	51605370	5870	5870	5870	5870	0
264	20250114	145600	51605370	5870	5870	5870	5870	0
265	20250114	145500	51605370	5870	5870	5870	5870	0
266	20250114	145400	51605370	5870	5870	5870	5870	0
267	20250114	145300	51605370	5870	5870	5870	5870	20
268	20250114	145200	51487970	5870	5890	5890	5870	62
269	20250114	145100	51123690	5880	5880	5880	5880	0
270	20250114	145000	51123690	5880	5880	5880	5880	0
271	20250114	144900	51123690	5880	5880	5880	5880	0
272	20250114	144800	51123690	5880	5880	5880	5880	0
273	20250114	144700	51123690	5880	5880	5880	5880	0
274	20250114	144600	51123690	5880	5880	5880	5880	33
275	20250114	144500	50929650	5890	5890	5890	5890	0
276	20250114	144400	50929650	5890	5890	5890	5890	0
277	20250114	144300	50929650	5890	5890	5890	5890	1
278	20250114	144200	50923760	5890	5890	5890	5890	0
279	20250114	144100	50923760	5890	5890	5890	5890	0
280	20250114	144000	50923760	5890	5890	5890	5890	0
281	20250114	143900	50923760	5890	5890	5890	5890	0
282	20250114	143800	50923760	5890	5890	5890	5890	0
283	20250114	143700	50923760	5890	5890	5890	5890	0
284	20250114	143600	50923760	5890	5890	5890	5890	0
285	20250114	143500	50923760	5890	5890	5890	5890	0
286	20250114	143400	50923760	5890	5890	5890	5890	0
287	20250114	143300	50923760	5890	5890	5890	5890	0
288	20250114	143200	50923760	5890	5890	5890	5890	0
289	20250114	143100	50923760	5890	5890	5890	5890	0
290	20250114	143000	50923760	5890	5890	5890	5890	0
291	20250114	142900	50923760	5890	5890	5890	5890	0
292	20250114	142800	50923760	5890	5890	5890	5890	0
293	20250114	142700	50923760	5890	5890	5890	5890	0
294	20250114	142600	50923760	5890	5890	5890	5890	0
295	20250114	142500	50923760	5890	5890	5890	5890	0
296	20250114	142400	50923760	5890	5890	5890	5890	0
297	20250114	142300	50923760	5890	5890	5890	5890	0
298	20250114	142200	50923760	5890	5890	5890	5890	0
299	20250114	142100	50923760	5890	5890	5890	5890	0
300	20250114	142000	50923760	5890	5890	5890	5890	0
301	20250114	141900	50923760	5890	5890	5890	5890	0
302	20250114	141800	50923760	5890	5890	5890	5890	0
303	20250114	141700	50923760	5890	5890	5890	5890	0
304	20250114	141600	50923760	5890	5890	5890	5890	0
305	20250114	141500	50923760	5890	5890	5890	5890	0
306	20250114	141400	50923760	5890	5890	5890	5890	10
307	20250114	141300	50864860	5890	5890	5890	5890	0
308	20250114	141200	50864860	5890	5890	5890	5890	0
309	20250114	141100	50864860	5890	5890	5890	5890	0
310	20250114	141000	50864860	5890	5890	5890	5890	0
311	20250114	140900	50864860	5890	5890	5890	5890	0
312	20250114	140800	50864860	5890	5890	5890	5890	0
313	20250114	140700	50864860	5890	5890	5890	5890	0
314	20250114	140600	50864860	5890	5890	5890	5890	0
315	20250114	140500	50864860	5890	5890	5890	5890	0
316	20250114	140400	50864860	5890	5890	5890	5890	0
317	20250114	140300	50864860	5890	5890	5890	5890	1000
318	20250114	140200	44974860	5890	5890	5890	5890	0
319	20250114	140100	44974860	5890	5890	5890	5890	0
320	20250114	140000	44974860	5890	5890	5890	5890	0
321	20250114	135900	44974860	5890	5890	5890	5890	0
322	20250114	135800	44974860	5890	5890	5890	5890	51
323	20250114	135700	44674470	5860	5860	5860	5860	0
324	20250114	135600	44674470	5860	5860	5860	5860	0
325	20250114	135500	44674470	5860	5860	5860	5860	0
326	20250114	135400	44674470	5860	5860	5860	5860	0
327	20250114	135300	44674470	5860	5860	5860	5860	0
328	20250114	135200	44674470	5860	5860	5860	5860	0
329	20250114	135100	44674470	5860	5860	5860	5860	0
330	20250114	135000	44674470	5860	5860	5860	5860	0
331	20250114	134900	44674470	5860	5860	5860	5860	0
332	20250114	134800	44674470	5860	5860	5860	5860	0
333	20250114	134700	44674470	5860	5860	5860	5860	0
334	20250114	134600	44674470	5860	5860	5860	5860	0
335	20250114	134500	44674470	5860	5860	5860	5860	0
336	20250114	134400	44674470	5860	5860	5860	5860	0
337	20250114	134300	44674470	5860	5860	5860	5860	0
338	20250114	134200	44674470	5860	5860	5860	5860	0
339	20250114	134100	44674470	5860	5860	5860	5860	0
340	20250114	134000	44674470	5860	5860	5860	5860	0
341	20250114	133900	44674470	5860	5860	5860	5860	0
342	20250114	133800	44674470	5860	5860	5860	5860	120
343	20250114	133700	43971270	5860	5860	5860	5860	0
344	20250114	133600	43971270	5860	5860	5860	5860	0
345	20250114	133500	43971270	5860	5860	5860	5860	0
346	20250114	133400	43971270	5860	5860	5860	5860	0
347	20250114	133300	43971270	5860	5860	5860	5860	0
348	20250114	133200	43971270	5860	5860	5860	5860	0
349	20250114	133100	43971270	5860	5860	5860	5860	0
350	20250114	133000	43971270	5860	5860	5860	5860	0
351	20250114	132900	43971270	5860	5870	5870	5860	40
352	20250114	132800	43736840	5870	5870	5870	5870	0
353	20250114	132700	43736840	5870	5880	5880	5870	10
354	20250114	132600	43678120	5890	5890	5890	5890	1
355	20250114	132500	43672230	5890	5890	5890	5890	1
356	20250114	132400	43666340	5880	5880	5880	5880	0
357	20250114	132300	43666340	5880	5880	5880	5880	0
358	20250114	132200	43666340	5880	5880	5880	5880	1
359	20250114	132100	43660460	5880	5880	5880	5880	0
360	20250114	132000	43660460	5880	5880	5880	5880	50
361	20250114	131900	43366460	5890	5890	5890	5890	0
362	20250114	131800	43366460	5890	5890	5890	5890	0
363	20250114	131700	43366460	5890	5890	5890	5890	0
364	20250114	131600	43366460	5890	5890	5890	5890	0
365	20250114	131500	43366460	5890	5890	5890	5890	0
366	20250114	131400	43366460	5890	5890	5890	5890	0
367	20250114	131300	43366460	5890	5890	5890	5890	0
368	20250114	131200	43366460	5890	5890	5890	5890	0
369	20250114	131100	43366460	5890	5890	5890	5890	0
370	20250114	131000	43366460	5890	5890	5890	5890	0
371	20250114	130900	43366460	5890	5890	5890	5890	0
372	20250114	130800	43366460	5890	5890	5890	5890	0
373	20250114	130700	43366460	5890	5890	5890	5890	0
374	20250114	130600	43366460	5890	5890	5890	5890	0
375	20250114	130500	43366460	5890	5890	5890	5890	0
376	20250114	130400	43366460	5890	5890	5890	5890	0
377	20250114	130300	43366460	5890	5890	5890	5890	19
378	20250114	130200	43254550	5890	5890	5890	5890	0
379	20250114	130100	43254550	5890	5890	5890	5890	0
380	20250114	130000	43254550	5890	5890	5890	5890	0
381	20250114	125900	43254550	5890	5890	5890	5890	0
382	20250114	125800	43254550	5890	5890	5890	5890	0
383	20250114	125700	43254550	5890	5890	5890	5890	0
384	20250114	125600	43254550	5890	5890	5890	5890	0
385	20250114	125500	43254550	5890	5890	5890	5890	0
386	20250114	125400	43254550	5890	5890	5890	5890	0
387	20250114	125300	43254550	5890	5890	5890	5890	650
388	20250114	125200	39426050	5890	5890	5890	5890	0
389	20250114	125100	39426050	5890	5890	5890	5890	0
390	20250114	125000	39426050	5890	5890	5890	5890	0
391	20250114	124900	39426050	5890	5890	5890	5890	0
392	20250114	124800	39426050	5890	5890	5890	5890	0
393	20250114	124700	39426050	5890	5890	5890	5890	0
394	20250114	124600	39426050	5890	5890	5890	5890	0
395	20250114	124500	39426050	5890	5890	5890	5890	0
396	20250114	124400	39426050	5890	5890	5890	5890	1
397	20250114	124300	39420160	5890	5890	5890	5890	0
398	20250114	124200	39420160	5890	5890	5890	5890	0
399	20250114	124100	39420160	5890	5890	5890	5890	0
400	20250114	124000	39420160	5890	5890	5890	5890	0
401	20250114	123900	39420160	5890	5890	5890	5890	0
402	20250114	123800	39420160	5890	5890	5890	5890	0
403	20250114	123700	39420160	5890	5890	5890	5890	0
404	20250114	123600	39420160	5890	5890	5890	5890	0
405	20250114	123500	39420160	5890	5890	5890	5890	0
406	20250114	123400	39420160	5890	5890	5890	5890	0
407	20250114	123300	39420160	5890	5890	5890	5890	0
408	20250114	123200	39420160	5890	5890	5890	5890	0
409	20250114	123100	39420160	5890	5890	5890	5890	0
410	20250114	123000	39420160	5890	5890	5890	5890	0
411	20250114	122900	39420160	5890	5890	5890	5890	0
412	20250114	122800	39420160	5890	5890	5890	5890	0
413	20250114	122700	39420160	5890	5890	5890	5890	0
414	20250114	122600	39420160	5890	5890	5890	5890	0
415	20250114	122500	39420160	5890	5890	5890	5890	0
416	20250114	122400	39420160	5890	5890	5890	5890	0
417	20250114	122300	39420160	5890	5890	5890	5890	0
418	20250114	122200	39420160	5890	5890	5890	5890	0
419	20250114	122100	39420160	5890	5890	5890	5890	0
420	20250114	122000	39420160	5890	5890	5890	5890	0
421	20250114	121900	39420160	5890	5890	5890	5890	0
422	20250114	121800	39420160	5890	5890	5890	5890	0
423	20250114	121700	39420160	5890	5890	5890	5890	0
424	20250114	121600	39420160	5890	5890	5890	5890	0
425	20250114	121500	39420160	5890	5890	5890	5890	0
426	20250114	121400	39420160	5890	5890	5890	5890	0
427	20250114	121300	39420160	5890	5890	5890	5890	0
428	20250114	121200	39420160	5890	5890	5890	5890	0
429	20250114	121100	39420160	5890	5890	5890	5890	0
430	20250114	121000	39420160	5890	5890	5890	5890	0
431	20250114	120900	39420160	5890	5890	5890	5890	0
432	20250114	120800	39420160	5890	5890	5890	5890	0
433	20250114	120700	39420160	5890	5890	5890	5890	0
434	20250114	120600	39420160	5890	5890	5890	5890	0
435	20250114	120500	39420160	5890	5890	5890	5890	144
436	20250114	120400	38572000	5890	5890	5890	5890	0
437	20250114	120300	38572000	5890	5890	5890	5890	0
438	20250114	120200	38572000	5890	5890	5890	5890	0
439	20250114	120100	38572000	5890	5890	5890	5890	0
440	20250114	120000	38572000	5890	5890	5890	5890	0
441	20250114	115900	38572000	5890	5890	5890	5890	0
442	20250114	115800	38572000	5890	5890	5890	5890	0
443	20250114	115700	38572000	5890	5890	5890	5890	0
444	20250114	115600	38572000	5890	5890	5890	5890	0
445	20250114	115500	38572000	5890	5890	5890	5890	0
446	20250114	115400	38572000	5890	5890	5890	5890	500
447	20250114	115300	35627000	5880	5880	5880	5880	0
448	20250114	115200	35627000	5880	5880	5880	5880	0
449	20250114	115100	35627000	5880	5880	5880	5880	0
450	20250114	115000	35627000	5880	5880	5880	5880	0
451	20250114	114900	35627000	5880	5880	5880	5880	0
452	20250114	114800	35627000	5880	5880	5880	5880	0
453	20250114	114700	35627000	5880	5880	5880	5880	0
454	20250114	114600	35627000	5880	5880	5880	5880	0
455	20250114	114500	35627000	5880	5880	5880	5880	0
456	20250114	114400	35627000	5880	5880	5880	5880	0
457	20250114	114300	35627000	5880	5880	5880	5880	0
458	20250114	114200	35627000	5880	5880	5880	5880	0
459	20250114	114100	35627000	5880	5880	5880	5880	0
460	20250114	114000	35627000	5880	5880	5880	5880	0
461	20250114	113900	35627000	5880	5880	5880	5880	0
462	20250114	113800	35627000	5880	5880	5880	5880	0
463	20250114	113700	35627000	5880	5880	5880	5880	0
464	20250114	113600	35627000	5880	5880	5880	5880	0
465	20250114	113500	35627000	5880	5880	5880	5880	0
466	20250114	113400	35627000	5880	5880	5880	5880	0
467	20250114	113300	35627000	5880	5880	5880	5880	0
468	20250114	113200	35627000	5880	5880	5880	5880	0
469	20250114	113100	35627000	5880	5880	5880	5880	0
470	20250114	113000	35627000	5880	5880	5880	5880	0
471	20250114	112900	35627000	5880	5880	5880	5880	0
472	20250114	112800	35627000	5880	5880	5880	5880	60
473	20250114	112700	35274200	5880	5880	5880	5880	0
474	20250114	112600	35274200	5880	5880	5880	5880	0
475	20250114	112500	35274200	5880	5880	5880	5880	2
476	20250114	112400	35262440	5890	5890	5890	5890	0
477	20250114	112300	35262440	5890	5890	5890	5890	0
478	20250114	112200	35262440	5890	5890	5890	5890	0
479	20250114	112100	35262440	5890	5890	5890	5890	0
480	20250114	112000	35262440	5890	5890	5890	5890	0
481	20250114	111900	35262440	5890	5890	5890	5890	0
482	20250114	111800	35262440	5890	5890	5890	5890	0
483	20250114	111700	35262440	5890	5900	5900	5890	713
484	20250114	111600	31062370	5910	5910	5910	5910	0
485	20250114	111500	31062370	5910	5910	5910	5910	0
486	20250114	111400	31062370	5910	5910	5910	5910	0
487	20250114	111300	31062370	5910	5910	5910	5910	0
488	20250114	111200	31062370	5910	5910	5910	5910	0
489	20250114	111100	31062370	5910	5910	5910	5910	0
490	20250114	111000	31062370	5910	5910	5910	5910	0
491	20250114	110900	31062370	5910	5910	5910	5910	0
492	20250114	110800	31062370	5910	5910	5910	5910	0
493	20250114	110700	31062370	5910	5910	5910	5910	0
494	20250114	110600	31062370	5910	5910	5910	5910	0
495	20250114	110500	31062370	5910	5910	5910	5910	0
496	20250114	110400	31062370	5910	5910	5910	5910	0
497	20250114	110300	31062370	5910	5910	5910	5910	0
498	20250114	110200	31062370	5910	5910	5910	5910	0
499	20250114	110100	31062370	5910	5910	5910	5910	0
500	20250114	110000	31062370	5910	5910	5910	5910	0
501	20250114	105900	31062370	5910	5910	5910	5910	0
502	20250114	105800	31062370	5910	5910	5910	5910	0
503	20250114	105700	31062370	5910	5910	5910	5910	0
504	20250114	105600	31062370	5910	5910	5910	5910	0
505	20250114	105500	31062370	5910	5910	5910	5910	175
506	20250114	105400	30028120	5890	5890	5890	5890	0
507	20250114	105300	30028120	5890	5890	5890	5890	0
508	20250114	105200	30028120	5890	5890	5890	5890	2
509	20250114	105100	30016340	5890	5890	5890	5890	0
510	20250114	105000	30016340	5890	5890	5890	5890	0
511	20250114	104900	30016340	5890	5910	5910	5890	2300
512	20250114	104800	16451350	5910	5940	5940	5910	2
513	20250114	104700	16439500	5950	5950	5950	5950	0
514	20250114	104600	16439500	5950	5950	5950	5950	0
515	20250114	104500	16439500	5950	5950	5950	5950	0
516	20250114	104400	16439500	5950	5950	5950	5950	0
517	20250114	104300	16439500	5950	5950	5950	5950	0
518	20250114	104200	16439500	5950	5950	5950	5950	0
519	20250114	104100	16439500	5950	5950	5950	5950	0
520	20250114	104000	16439500	5950	5950	5950	5950	0
521	20250114	103900	16439500	5950	5950	5950	5950	0
522	20250114	103800	16439500	5950	5950	5950	5950	0
523	20250114	103700	16439500	5950	5950	5950	5950	0
524	20250114	103600	16439500	5950	5950	5950	5950	0
525	20250114	103500	16439500	5950	5950	5950	5950	0
526	20250114	103400	16439500	5950	5950	5950	5950	0
527	20250114	103300	16439500	5950	5950	5950	5950	2
528	20250114	103200	16427600	5940	5940	5940	5940	0
529	20250114	103100	16427600	5940	5940	5940	5940	0
530	20250114	103000	16427600	5940	5940	5940	5940	0
531	20250114	102900	16427600	5940	5940	5940	5940	0
532	20250114	102800	16427600	5940	5940	5940	5940	0
533	20250114	102700	16427600	5940	5940	5940	5940	0
534	20250114	102600	16427600	5940	5930	5940	5930	15
535	20250114	102500	16338640	5930	5930	5940	5930	188
536	20250114	102400	15223120	5940	5930	5940	5930	8
537	20250114	102300	15175640	5930	5910	5930	5910	372
538	20250114	102200	12969870	5900	5900	5900	5900	158
539	20250114	102100	12037670	5900	5900	5900	5880	1162
540	20250114	102000	5193560	5930	5930	5930	5930	0
541	20250114	101900	5193560	5930	5930	5930	5930	0
542	20250114	101800	5193560	5930	5930	5930	5930	0
543	20250114	101700	5193560	5930	5930	5930	5930	0
544	20250114	101600	5193560	5930	5930	5930	5930	0
545	20250114	101500	5193560	5930	5930	5930	5930	0
546	20250114	101400	5193560	5930	5930	5930	5930	0
547	20250114	101300	5193560	5930	5930	5930	5930	0
548	20250114	101200	5193560	5930	5930	5930	5930	0
549	20250114	101100	5193560	5930	5930	5930	5930	0
550	20250114	101000	5193560	5930	5930	5930	5930	0
551	20250114	100900	5193560	5930	5930	5930	5930	0
552	20250114	100800	5193560	5930	5930	5930	5930	0
553	20250114	100700	5193560	5930	5930	5930	5930	0
554	20250114	100600	5193560	5930	5930	5930	5930	0
555	20250114	100500	5193560	5930	5930	5930	5930	0
556	20250114	100400	5193560	5930	5930	5930	5930	0
557	20250114	100300	5193560	5930	5930	5930	5930	0
558	20250114	100200	5193560	5930	5930	5930	5930	0
559	20250114	100100	5193560	5930	5930	5930	5930	0
560	20250114	100000	5193560	5930	5930	5930	5930	0
561	20250114	095900	5193560	5930	5930	5930	5930	0
562	20250114	095800	5193560	5930	5930	5930	5930	2
563	20250114	095700	5181700	5930	5930	5930	5930	0
564	20250114	095600	5181700	5930	5930	5930	5930	0
565	20250114	095500	5181700	5930	5930	5930	5930	0
566	20250114	095400	5181700	5930	5930	5930	5930	0
567	20250114	095300	5181700	5930	5930	5930	5930	0
568	20250114	095200	5181700	5930	5930	5930	5930	0
569	20250114	095100	5181700	5930	5930	5930	5930	0
570	20250114	095000	5181700	5930	5930	5930	5930	0
571	20250114	094900	5181700	5930	5930	5930	5930	0
572	20250114	094800	5181700	5930	5930	5930	5930	0
573	20250114	094700	5181700	5930	5930	5930	5930	0
574	20250114	094600	5181700	5930	5930	5930	5930	0
575	20250114	094500	5181700	5930	5930	5930	5930	0
576	20250114	094400	5181700	5930	5930	5930	5930	1
577	20250114	094300	5175770	5930	5930	5930	5930	6
578	20250114	094200	5140190	5930	5930	5930	5930	12
579	20250114	094100	5069030	5920	5920	5920	5920	2
580	20250114	094000	5057190	5930	5930	5930	5930	0
581	20250114	093900	5057190	5930	5930	5930	5930	0
582	20250114	093800	5057190	5930	5930	5930	5930	0
583	20250114	093700	5057190	5930	5930	5930	5930	0
584	20250114	093600	5057190	5930	5930	5930	5930	0
585	20250114	093500	5057190	5930	5930	5930	5930	0
586	20250114	093400	5057190	5930	5930	5930	5930	0
587	20250114	093300	5057190	5930	5930	5930	5930	0
588	20250114	093200	5057190	5930	5930	5930	5930	0
589	20250114	093100	5057190	5930	5930	5930	5930	0
590	20250114	093000	5057190	5930	5930	5930	5930	0
591	20250114	092900	5057190	5930	5930	5930	5930	0
592	20250114	092800	5057190	5930	5930	5930	5930	0
593	20250114	092700	5057190	5930	5930	5930	5930	0
594	20250114	092600	5057190	5930	5930	5930	5930	0
595	20250114	092500	5057190	5930	5930	5930	5930	0
596	20250114	092400	5057190	5930	5930	5930	5930	0
597	20250114	092300	5057190	5930	5930	5930	5930	0
598	20250114	092200	5057190	5930	5930	5930	5930	0
599	20250114	092100	5057190	5930	5930	5930	5930	1
600	20250114	092000	5051260	5920	5920	5920	5920	160
601	20250114	091900	4104060	5920	5920	5920	5920	0
602	20250114	091800	4104060	5920	5920	5920	5920	1
603	20250114	091700	4098140	5900	5900	5900	5900	0
604	20250114	091600	4098140	5900	5900	5900	5900	0
605	20250114	091500	4098140	5900	5900	5900	5900	41
606	20250114	091400	3856240	5910	5910	5910	5910	20
607	20250114	091300	3738040	5890	5890	5890	5890	0
608	20250114	091200	3738040	5890	5890	5890	5890	1
609	20250114	091100	3732150	5920	5920	5920	5920	112
610	20250114	091000	3069110	5890	5890	5890	5890	0
611	20250114	090900	3069110	5890	5890	5890	5890	0
612	20250114	090800	3069110	5890	5890	5890	5890	0
613	20250114	090700	3069110	5890	5890	5890	5890	0
614	20250114	090600	3069110	5890	5890	5890	5890	0
615	20250114	090500	3069110	5890	5890	5890	5890	500
616	20250114	090400	124110	5910	5910	5910	5910	0
617	20250114	090300	124110	5910	5910	5910	5910	0
618	20250114	090200	124110	5910	5910	5910	5910	0
619	20250114	090100	124110	5910	5910	5910	5910	0
620	20250114	090000	124110	5910	5910	5910	5910	21