KissMeData/004840/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	184300	30726710	4095	4095	4095	4095	3925
3	20250102	184200	30726710	4095	4095	4095	4095	0
4	20250102	184100	30726710	4095	4095	4095	4095	0
5	20250102	184000	30726710	4095	4095	4095	4095	0
6	20250102	183900	30726710	4095	4095	4095	4095	0
7	20250102	183800	30726710	4095	4095	4095	4095	0
8	20250102	183700	30726710	4095	4095	4095	4095	0
9	20250102	183600	30726710	4095	4095	4095	4095	0
10	20250102	183500	30726710	4095	4095	4095	4095	0
11	20250102	183400	30726710	4095	4095	4095	4095	0
12	20250102	183300	30726710	4095	4095	4095	4095	0
13	20250102	183200	30726710	4095	4095	4095	4095	0
14	20250102	183100	30726710	4095	4095	4095	4095	0
15	20250102	183000	30726710	4095	4095	4095	4095	0
16	20250102	182900	30726710	4095	4095	4095	4095	0
17	20250102	182800	30726710	4095	4095	4095	4095	0
18	20250102	182700	30726710	4095	4095	4095	4095	0
19	20250102	182600	30726710	4095	4095	4095	4095	0
20	20250102	182500	30726710	4095	4095	4095	4095	0
21	20250102	182400	30726710	4095	4095	4095	4095	0
22	20250102	182300	30726710	4095	4095	4095	4095	0
23	20250102	182200	30726710	4095	4095	4095	4095	0
24	20250102	182100	30726710	4095	4095	4095	4095	0
25	20250102	182000	30726710	4095	4095	4095	4095	0
26	20250102	181900	30726710	4095	4095	4095	4095	0
27	20250102	181800	30726710	4095	4095	4095	4095	0
28	20250102	181700	30726710	4095	4095	4095	4095	0
29	20250102	181600	30726710	4095	4095	4095	4095	0
30	20250102	181500	30726710	4095	4095	4095	4095	0
31	20250102	181400	30726710	4095	4095	4095	4095	0
32	20250102	181300	30726710	4095	4095	4095	4095	3925
33	20250102	181200	30726710	4095	4095	4095	4095	0
34	20250102	181100	30726710	4095	4095	4095	4095	0
35	20250102	181000	30726710	4095	4095	4095	4095	0
36	20250102	180900	30726710	4095	4095	4095	4095	0
37	20250102	180800	30726710	4095	4095	4095	4095	0
38	20250102	180700	30726710	4095	4095	4095	4095	0
39	20250102	180600	30726710	4095	4095	4095	4095	0
40	20250102	180500	30726710	4095	4095	4095	4095	0
41	20250102	180400	30726710	4095	4095	4095	4095	0
42	20250102	180300	30726710	4095	4095	4095	4095	0
43	20250102	180200	30726710	4095	4095	4095	4095	0
44	20250102	180100	30726710	4095	4095	4095	4095	0
45	20250102	180000	30726710	4095	4095	4095	4095	0
46	20250102	175900	30726710	4095	4095	4095	4095	0
47	20250102	175800	30726710	4095	4095	4095	4095	0
48	20250102	175700	30726710	4095	4095	4095	4095	0
49	20250102	175600	30726710	4095	4095	4095	4095	0
50	20250102	175500	30726710	4095	4095	4095	4095	0
51	20250102	175400	30726710	4095	4095	4095	4095	0
52	20250102	175300	30726710	4095	4095	4095	4095	0
53	20250102	175200	30726710	4095	4095	4095	4095	0
54	20250102	175100	30726710	4095	4095	4095	4095	0
55	20250102	175000	30726710	4095	4095	4095	4095	0
56	20250102	174900	30726710	4095	4095	4095	4095	0
57	20250102	174800	30726710	4095	4095	4095	4095	0
58	20250102	174700	30726710	4095	4095	4095	4095	0
59	20250102	174600	30726710	4095	4095	4095	4095	0
60	20250102	174500	30726710	4095	4095	4095	4095	0
61	20250102	174400	30726710	4095	4095	4095	4095	0
62	20250102	174300	30726710	4095	4095	4095	4095	3925
63	20250102	174200	30726710	4095	4095	4095	4095	0
64	20250102	174100	30726710	4095	4095	4095	4095	0
65	20250102	174000	30726710	4095	4095	4095	4095	0
66	20250102	173900	30726710	4095	4095	4095	4095	0
67	20250102	173800	30726710	4095	4095	4095	4095	0
68	20250102	173700	30726710	4095	4095	4095	4095	0
69	20250102	173600	30726710	4095	4095	4095	4095	0
70	20250102	173500	30726710	4095	4095	4095	4095	0
71	20250102	173400	30726710	4095	4095	4095	4095	0
72	20250102	173300	30726710	4095	4095	4095	4095	0
73	20250102	173200	30726710	4095	4095	4095	4095	0
74	20250102	173100	30726710	4095	4095	4095	4095	0
75	20250102	173000	30726710	4095	4095	4095	4095	0
76	20250102	172900	30726710	4095	4095	4095	4095	0
77	20250102	172800	30726710	4095	4095	4095	4095	0
78	20250102	172700	30726710	4095	4095	4095	4095	0
79	20250102	172600	30726710	4095	4095	4095	4095	0
80	20250102	172500	30726710	4095	4095	4095	4095	0
81	20250102	172400	30726710	4095	4095	4095	4095	0
82	20250102	172300	30726710	4095	4095	4095	4095	0
83	20250102	172200	30726710	4095	4095	4095	4095	0
84	20250102	172100	30726710	4095	4095	4095	4095	0
85	20250102	172000	30726710	4095	4095	4095	4095	0
86	20250102	171900	30726710	4095	4095	4095	4095	0
87	20250102	171800	30726710	4095	4095	4095	4095	0
88	20250102	171700	30726710	4095	4095	4095	4095	0
89	20250102	171600	30726710	4095	4095	4095	4095	0
90	20250102	171500	30726710	4095	4095	4095	4095	0
91	20250102	171400	30726710	4095	4095	4095	4095	0
92	20250102	171300	30726710	4095	4095	4095	4095	3925
93	20250102	171200	30726710	4095	4095	4095	4095	0
94	20250102	171100	30726710	4095	4095	4095	4095	0
95	20250102	171000	30726710	4095	4095	4095	4095	0
96	20250102	170900	30726710	4095	4095	4095	4095	0
97	20250102	170800	30726710	4095	4095	4095	4095	0
98	20250102	170700	30726710	4095	4095	4095	4095	0
99	20250102	170600	30726710	4095	4095	4095	4095	0
100	20250102	170500	30726710	4095	4095	4095	4095	0
101	20250102	170400	30726710	4095	4095	4095	4095	0
102	20250102	170300	30726710	4095	4095	4095	4095	0
103	20250102	170200	30726710	4095	4095	4095	4095	0
104	20250102	170100	30726710	4095	4095	4095	4095	0
105	20250102	170000	30726710	4095	4095	4095	4095	0
106	20250102	165900	30726710	4095	4095	4095	4095	0
107	20250102	165800	30726710	4095	4095	4095	4095	0
108	20250102	165700	30726710	4095	4095	4095	4095	0
109	20250102	165600	30726710	4095	4095	4095	4095	0
110	20250102	165500	30726710	4095	4095	4095	4095	0
111	20250102	165400	30726710	4095	4095	4095	4095	0
112	20250102	165300	30726710	4095	4095	4095	4095	0
113	20250102	165200	30726710	4095	4095	4095	4095	0
114	20250102	165100	30726710	4095	4095	4095	4095	0
115	20250102	165000	30726710	4095	4095	4095	4095	0
116	20250102	164900	30726710	4095	4095	4095	4095	0
117	20250102	164800	30726710	4095	4095	4095	4095	0
118	20250102	164700	30726710	4095	4095	4095	4095	0
119	20250102	164600	30726710	4095	4095	4095	4095	0
120	20250102	164500	30726710	4095	4095	4095	4095	0
121	20250102	164400	30726710	4095	4095	4095	4095	0
122	20250102	164300	30726710	4095	4095	4095	4095	3925
123	20250102	164200	30726710	4095	4095	4095	4095	0
124	20250102	164100	30726710	4095	4095	4095	4095	0
125	20250102	164000	30726710	4095	4095	4095	4095	0
126	20250102	163900	30726710	4095	4095	4095	4095	0
127	20250102	163800	30726710	4095	4095	4095	4095	0
128	20250102	163700	30726710	4095	4095	4095	4095	0
129	20250102	163600	30726710	4095	4095	4095	4095	0
130	20250102	163500	30726710	4095	4095	4095	4095	0
131	20250102	163400	30726710	4095	4095	4095	4095	0
132	20250102	163300	30726710	4095	4095	4095	4095	0
133	20250102	163200	30726710	4095	4095	4095	4095	0
134	20250102	163100	30726710	4095	4095	4095	4095	0
135	20250102	163000	30726710	4095	4095	4095	4095	0
136	20250102	162900	30726710	4095	4095	4095	4095	0
137	20250102	162800	30726710	4095	4095	4095	4095	0
138	20250102	162700	30726710	4095	4095	4095	4095	0
139	20250102	162600	30726710	4095	4095	4095	4095	0
140	20250102	162500	30726710	4095	4095	4095	4095	0
141	20250102	162400	30726710	4095	4095	4095	4095	0
142	20250102	162300	30726710	4095	4095	4095	4095	0
143	20250102	162200	30726710	4095	4095	4095	4095	0
144	20250102	162100	30726710	4095	4095	4095	4095	0
145	20250102	162000	30726710	4095	4095	4095	4095	0
146	20250102	161900	30726710	4095	4095	4095	4095	0
147	20250102	161800	30726710	4095	4095	4095	4095	0
148	20250102	161700	30726710	4095	4095	4095	4095	0
149	20250102	161600	30726710	4095	4095	4095	4095	0
150	20250102	161500	30726710	4095	4095	4095	4095	0
151	20250102	161400	30726710	4095	4095	4095	4095	0
152	20250102	161300	30726710	4095	4095	4095	4095	3925
153	20250102	161200	30726710	4095	4095	4095	4095	0
154	20250102	161100	30726710	4095	4095	4095	4095	0
155	20250102	161000	30726710	4095	4095	4095	4095	0
156	20250102	160900	30726710	4095	4095	4095	4095	0
157	20250102	160800	30726710	4095	4095	4095	4095	0
158	20250102	160700	30726710	4095	4095	4095	4095	0
159	20250102	160600	30726710	4095	4095	4095	4095	0
160	20250102	160500	30726710	4095	4095	4095	4095	0
161	20250102	160400	30726710	4095	4095	4095	4095	0
162	20250102	160300	30726710	4095	4095	4095	4095	0
163	20250102	160200	30726710	4095	4095	4095	4095	0
164	20250102	160100	30726710	4095	4095	4095	4095	0
165	20250102	160000	30726710	4095	4095	4095	4095	0
166	20250102	155900	30726710	4095	4095	4095	4095	0
167	20250102	155800	30726710	4095	4095	4095	4095	0
168	20250102	155700	30726710	4095	4095	4095	4095	0
169	20250102	155600	30726710	4095	4095	4095	4095	0
170	20250102	155500	30726710	4095	4095	4095	4095	0
171	20250102	155400	30726710	4095	4095	4095	4095	0
172	20250102	155300	30726710	4095	4095	4095	4095	0
173	20250102	155200	30726710	4095	4095	4095	4095	0
174	20250102	155100	30726710	4095	4095	4095	4095	0
175	20250102	155000	30726710	4095	4095	4095	4095	0
176	20250102	154900	30726710	4095	4095	4095	4095	0
177	20250102	154800	30726710	4095	4095	4095	4095	0
178	20250102	154700	30726710	4095	4095	4095	4095	0
179	20250102	154600	30726710	4095	4095	4095	4095	0
180	20250102	154500	30726710	4095	4095	4095	4095	0
181	20250102	154400	30726710	4095	4095	4095	4095	0
182	20250102	154300	30726710	4095	4095	4095	4095	3925
183	20250102	154200	30726710	4095	4095	4095	4095	0
184	20250102	154100	30726710	4095	4095	4095	4095	0
185	20250102	154000	30726710	4095	4095	4095	4095	0
186	20250102	153900	30726710	4095	4095	4095	4095	0
187	20250102	153800	30726710	4095	4095	4095	4095	0
188	20250102	153700	30726710	4095	4095	4095	4095	0
189	20250102	153600	30726710	4095	4095	4095	4095	0
190	20250102	153500	30726710	4095	4095	4095	4095	0
191	20250102	153400	30726710	4095	4095	4095	4095	0
192	20250102	153300	30726710	4095	4095	4095	4095	0
193	20250102	153200	30726710	4095	4095	4095	4095	0
194	20250102	153100	30726710	4095	4095	4095	4095	0
195	20250102	153000	30726710	4095	4095	4095	4095	3925
196	20250102	152900	14653835	4100	4100	4100	4100	0
197	20250102	152800	14653835	4100	4100	4100	4100	0
198	20250102	152700	14653835	4100	4100	4100	4100	0
199	20250102	152600	14653835	4100	4100	4100	4100	0
200	20250102	152500	14653835	4100	4100	4100	4100	0
201	20250102	152400	14653835	4100	4100	4100	4100	0
202	20250102	152300	14653835	4100	4100	4100	4100	0
203	20250102	152200	14653835	4100	4100	4100	4100	0
204	20250102	152100	14653835	4100	4100	4100	4100	0
205	20250102	152000	14653835	4100	4100	4100	4100	0
206	20250102	151900	14653835	4100	4100	4100	4100	0
207	20250102	151800	14653835	4100	4100	4100	4100	0
208	20250102	151700	14653835	4100	4100	4100	4100	0
209	20250102	151600	14653835	4100	4100	4100	4100	2
210	20250102	151500	14645635	4100	4100	4100	4100	0
211	20250102	151400	14645635	4100	4100	4100	4100	0
212	20250102	151300	14645635	4100	4100	4100	4100	0
213	20250102	151200	14645635	4100	4100	4100	4100	0
214	20250102	151100	14645635	4100	4100	4100	4100	0
215	20250102	151000	14645635	4100	4100	4100	4100	0
216	20250102	150900	14645635	4100	4100	4100	4100	0
217	20250102	150800	14645635	4100	4100	4100	4100	0
218	20250102	150700	14645635	4100	4100	4100	4100	0
219	20250102	150600	14645635	4100	4100	4100	4100	37
220	20250102	150500	14493935	4100	4100	4100	4100	0
221	20250102	150400	14493935	4100	4100	4100	4100	0
222	20250102	150300	14493935	4100	4100	4100	4100	2
223	20250102	150200	14485735	4085	4080	4085	4080	379
224	20250102	150100	12937835	4080	4080	4080	4080	0
225	20250102	150000	12937835	4080	4080	4080	4080	0
226	20250102	145900	12937835	4080	4080	4080	4080	0
227	20250102	145800	12937835	4080	4080	4080	4080	0
228	20250102	145700	12937835	4080	4080	4080	4080	0
229	20250102	145600	12937835	4080	4080	4080	4080	0
230	20250102	145500	12937835	4080	4080	4080	4080	0
231	20250102	145400	12937835	4080	4080	4080	4080	2
232	20250102	145300	12929675	4075	4075	4075	4075	7
233	20250102	145200	12901150	4075	4075	4075	4075	0
234	20250102	145100	12901150	4075	4075	4075	4075	0
235	20250102	145000	12901150	4075	4075	4075	4075	0
236	20250102	144900	12901150	4075	4075	4075	4075	0
237	20250102	144800	12901150	4075	4075	4075	4075	0
238	20250102	144700	12901150	4075	4075	4075	4075	0
239	20250102	144600	12901150	4075	4075	4075	4075	0
240	20250102	144500	12901150	4075	4075	4075	4075	0
241	20250102	144400	12901150	4075	4075	4075	4075	0
242	20250102	144300	12901150	4075	4075	4075	4075	0
243	20250102	144200	12901150	4075	4075	4075	4075	0
244	20250102	144100	12901150	4075	4075	4075	4075	0
245	20250102	144000	12901150	4075	4075	4075	4075	0
246	20250102	143900	12901150	4075	4075	4075	4075	0
247	20250102	143800	12901150	4075	4075	4075	4075	0
248	20250102	143700	12901150	4075	4075	4075	4075	0
249	20250102	143600	12901150	4075	4075	4075	4075	0
250	20250102	143500	12901150	4075	4075	4075	4075	0
251	20250102	143400	12901150	4075	4075	4075	4075	0
252	20250102	143300	12901150	4075	4075	4075	4075	0
253	20250102	143200	12901150	4075	4075	4075	4075	0
254	20250102	143100	12901150	4075	4070	4075	4070	41
255	20250102	143000	12734275	4070	4070	4070	4070	0
256	20250102	142900	12734275	4070	4070	4070	4070	0
257	20250102	142800	12734275	4070	4070	4070	4070	0
258	20250102	142700	12734275	4070	4070	4070	4070	0
259	20250102	142600	12734275	4070	4070	4070	4070	0
260	20250102	142500	12734275	4070	4070	4070	4070	0
261	20250102	142400	12734275	4070	4075	4075	4070	62
262	20250102	142300	12481920	4075	4075	4075	4075	0
263	20250102	142200	12481920	4075	4075	4075	4075	0
264	20250102	142100	12481920	4075	4075	4075	4075	5
265	20250102	142000	12461545	4075	4075	4075	4075	0
266	20250102	141900	12461545	4075	4075	4075	4075	0
267	20250102	141800	12461545	4075	4075	4075	4075	0
268	20250102	141700	12461545	4075	4075	4075	4075	0
269	20250102	141600	12461545	4075	4075	4075	4075	0
270	20250102	141500	12461545	4075	4075	4075	4075	0
271	20250102	141400	12461545	4075	4075	4075	4075	0
272	20250102	141300	12461545	4075	4075	4075	4075	0
273	20250102	141200	12461545	4075	4075	4075	4075	0
274	20250102	141100	12461545	4075	4075	4075	4075	0
275	20250102	141000	12461545	4075	4075	4075	4075	0
276	20250102	140900	12461545	4075	4075	4075	4075	0
277	20250102	140800	12461545	4075	4075	4075	4075	0
278	20250102	140700	12461545	4075	4075	4075	4075	0
279	20250102	140600	12461545	4075	4075	4075	4075	0
280	20250102	140500	12461545	4075	4075	4075	4075	0
281	20250102	140400	12461545	4075	4075	4075	4075	0
282	20250102	140300	12461545	4075	4075	4075	4075	0
283	20250102	140200	12461545	4075	4075	4075	4075	0
284	20250102	140100	12461545	4075	4075	4075	4075	0
285	20250102	140000	12461545	4075	4075	4075	4075	0
286	20250102	135900	12461545	4075	4075	4075	4075	0
287	20250102	135800	12461545	4075	4075	4075	4075	0
288	20250102	135700	12461545	4075	4075	4075	4075	0
289	20250102	135600	12461545	4075	4075	4075	4075	0
290	20250102	135500	12461545	4075	4075	4075	4075	0
291	20250102	135400	12461545	4075	4075	4075	4075	0
292	20250102	135300	12461545	4075	4075	4075	4075	0
293	20250102	135200	12461545	4075	4075	4075	4075	0
294	20250102	135100	12461545	4075	4075	4075	4075	0
295	20250102	135000	12461545	4075	4075	4075	4075	0
296	20250102	134900	12461545	4075	4075	4075	4075	0
297	20250102	134800	12461545	4075	4075	4075	4075	0
298	20250102	134700	12461545	4075	4075	4075	4075	0
299	20250102	134600	12461545	4075	4075	4075	4075	0
300	20250102	134500	12461545	4075	4075	4075	4075	0
301	20250102	134400	12461545	4075	4075	4075	4075	0
302	20250102	134300	12461545	4075	4075	4075	4075	0
303	20250102	134200	12461545	4075	4075	4075	4075	0
304	20250102	134100	12461545	4075	4075	4075	4075	0
305	20250102	134000	12461545	4075	4075	4075	4075	0
306	20250102	133900	12461545	4075	4075	4075	4075	0
307	20250102	133800	12461545	4075	4075	4075	4075	0
308	20250102	133700	12461545	4075	4075	4075	4075	0
309	20250102	133600	12461545	4075	4075	4075	4075	0
310	20250102	133500	12461545	4075	4075	4075	4075	0
311	20250102	133400	12461545	4075	4075	4075	4075	0
312	20250102	133300	12461545	4075	4075	4075	4075	0
313	20250102	133200	12461545	4075	4075	4075	4075	0
314	20250102	133100	12461545	4075	4075	4075	4075	1
315	20250102	133000	12457470	4070	4070	4070	4070	14
316	20250102	132900	12400490	4080	4080	4080	4080	0
317	20250102	132800	12400490	4080	4080	4080	4080	20
318	20250102	132700	12318890	4085	4085	4085	4085	0
319	20250102	132600	12318890	4085	4085	4085	4085	0
320	20250102	132500	12318890	4085	4085	4085	4085	1
321	20250102	132400	12314805	4080	4080	4080	4080	0
322	20250102	132300	12314805	4080	4085	4085	4080	232
323	20250102	132200	11368195	4085	4085	4085	4085	0
324	20250102	132100	11368195	4085	4085	4085	4085	1
325	20250102	132000	11364110	4080	4080	4080	4080	0
326	20250102	131900	11364110	4080	4080	4080	4080	0
327	20250102	131800	11364110	4080	4080	4080	4080	0
328	20250102	131700	11364110	4080	4080	4080	4080	0
329	20250102	131600	11364110	4080	4080	4080	4080	1
330	20250102	131500	11360030	4085	4085	4085	4085	8
331	20250102	131400	11327350	4085	4085	4085	4085	0
332	20250102	131300	11327350	4085	4085	4085	4085	0
333	20250102	131200	11327350	4085	4085	4085	4085	0
334	20250102	131100	11327350	4085	4085	4085	4085	0
335	20250102	131000	11327350	4085	4085	4085	4085	0
336	20250102	130900	11327350	4085	4085	4085	4085	0
337	20250102	130800	11327350	4085	4085	4085	4085	0
338	20250102	130700	11327350	4085	4085	4085	4085	0
339	20250102	130600	11327350	4085	4085	4085	4085	0
340	20250102	130500	11327350	4085	4085	4085	4085	0
341	20250102	130400	11327350	4085	4085	4085	4085	0
342	20250102	130300	11327350	4085	4085	4085	4085	0
343	20250102	130200	11327350	4085	4085	4085	4085	0
344	20250102	130100	11327350	4085	4085	4085	4085	0
345	20250102	130000	11327350	4085	4085	4085	4085	0
346	20250102	125900	11327350	4085	4085	4085	4085	0
347	20250102	125800	11327350	4085	4085	4085	4085	0
348	20250102	125700	11327350	4085	4085	4085	4085	0
349	20250102	125600	11327350	4085	4085	4085	4085	0
350	20250102	125500	11327350	4085	4085	4085	4085	0
351	20250102	125400	11327350	4085	4085	4085	4085	0
352	20250102	125300	11327350	4085	4085	4085	4085	0
353	20250102	125200	11327350	4085	4085	4085	4085	0
354	20250102	125100	11327350	4085	4085	4085	4085	0
355	20250102	125000	11327350	4085	4085	4085	4085	0
356	20250102	124900	11327350	4085	4085	4085	4085	0
357	20250102	124800	11327350	4085	4085	4085	4085	0
358	20250102	124700	11327350	4085	4085	4085	4085	0
359	20250102	124600	11327350	4085	4085	4085	4085	0
360	20250102	124500	11327350	4085	4085	4085	4085	0
361	20250102	124400	11327350	4085	4085	4085	4085	0
362	20250102	124300	11327350	4085	4085	4085	4085	0
363	20250102	124200	11327350	4085	4085	4085	4085	0
364	20250102	124100	11327350	4085	4085	4085	4085	0
365	20250102	124000	11327350	4085	4085	4085	4085	0
366	20250102	123900	11327350	4085	4085	4085	4085	0
367	20250102	123800	11327350	4085	4085	4085	4085	1
368	20250102	123700	11323265	4080	4080	4080	4080	0
369	20250102	123600	11323265	4080	4085	4085	4080	39
370	20250102	123500	11164140	4080	4080	4080	4080	7
371	20250102	123400	11135580	4085	4085	4085	4085	0
372	20250102	123300	11135580	4085	4085	4085	4085	0
373	20250102	123200	11135580	4085	4085	4085	4085	0
374	20250102	123100	11135580	4085	4085	4085	4085	0
375	20250102	123000	11135580	4085	4085	4085	4085	0
376	20250102	122900	11135580	4085	4085	4085	4085	75
377	20250102	122800	10829205	4085	4085	4085	4085	0
378	20250102	122700	10829205	4085	4085	4085	4085	0
379	20250102	122600	10829205	4085	4085	4085	4085	0
380	20250102	122500	10829205	4085	4085	4085	4085	0
381	20250102	122400	10829205	4085	4085	4085	4085	0
382	20250102	122300	10829205	4085	4085	4085	4085	0
383	20250102	122200	10829205	4085	4085	4085	4085	0
384	20250102	122100	10829205	4085	4085	4085	4085	0
385	20250102	122000	10829205	4085	4085	4085	4085	0
386	20250102	121900	10829205	4085	4085	4085	4085	0
387	20250102	121800	10829205	4085	4085	4085	4085	0
388	20250102	121700	10829205	4085	4085	4085	4085	0
389	20250102	121600	10829205	4085	4085	4085	4085	0
390	20250102	121500	10829205	4085	4085	4085	4085	0
391	20250102	121400	10829205	4085	4085	4085	4085	1
392	20250102	121300	10825120	4080	4080	4080	4080	0
393	20250102	121200	10825120	4080	4080	4080	4080	0
394	20250102	121100	10825120	4080	4080	4080	4080	229
395	20250102	121000	9890800	4080	4080	4080	4080	0
396	20250102	120900	9890800	4080	4080	4080	4080	0
397	20250102	120800	9890800	4080	4080	4080	4080	0
398	20250102	120700	9890800	4080	4060	4080	4060	229
399	20250102	120600	8959250	4070	4070	4070	4070	0
400	20250102	120500	8959250	4070	4070	4070	4070	0
401	20250102	120400	8959250	4070	4070	4070	4070	0
402	20250102	120300	8959250	4070	4070	4070	4070	0
403	20250102	120200	8959250	4070	4070	4070	4070	0
404	20250102	120100	8959250	4070	4070	4070	4070	0
405	20250102	120000	8959250	4070	4070	4070	4070	0
406	20250102	115900	8959250	4070	4070	4070	4070	0
407	20250102	115800	8959250	4070	4070	4070	4070	0
408	20250102	115700	8959250	4070	4070	4070	4070	0
409	20250102	115600	8959250	4070	4070	4070	4070	0
410	20250102	115500	8959250	4070	4070	4070	4070	0
411	20250102	115400	8959250	4070	4070	4070	4070	0
412	20250102	115300	8959250	4070	4070	4070	4070	0
413	20250102	115200	8959250	4070	4070	4070	4070	0
414	20250102	115100	8959250	4070	4070	4070	4070	0
415	20250102	115000	8959250	4070	4070	4070	4070	0
416	20250102	114900	8959250	4070	4070	4070	4070	0
417	20250102	114800	8959250	4070	4070	4070	4070	0
418	20250102	114700	8959250	4070	4070	4070	4070	0
419	20250102	114600	8959250	4070	4070	4070	4070	0
420	20250102	114500	8959250	4070	4070	4070	4070	0
421	20250102	114400	8959250	4070	4070	4070	4070	0
422	20250102	114300	8959250	4070	4070	4070	4070	0
423	20250102	114200	8959250	4070	4070	4070	4070	1
424	20250102	114100	8955180	4030	4030	4030	4030	0
425	20250102	114000	8955180	4030	4030	4035	4030	89
426	20250102	113900	8596455	4080	4080	4080	4080	0
427	20250102	113800	8596455	4080	4080	4080	4080	0
428	20250102	113700	8596455	4080	4080	4080	4080	0
429	20250102	113600	8596455	4080	4080	4080	4080	0
430	20250102	113500	8596455	4080	4080	4080	4080	0
431	20250102	113400	8596455	4080	4080	4080	4080	16
432	20250102	113300	8531175	4080	4080	4080	4080	0
433	20250102	113200	8531175	4080	4080	4080	4080	0
434	20250102	113100	8531175	4080	4075	4080	4075	251
435	20250102	113000	7508345	4080	4080	4080	4080	0
436	20250102	112900	7508345	4080	4080	4080	4080	0
437	20250102	112800	7508345	4080	4080	4080	4080	0
438	20250102	112700	7508345	4080	4080	4080	4080	0
439	20250102	112600	7508345	4080	4080	4080	4080	0
440	20250102	112500	7508345	4080	4080	4080	4080	0
441	20250102	112400	7508345	4080	4080	4080	4080	0
442	20250102	112300	7508345	4080	4080	4080	4080	0
443	20250102	112200	7508345	4080	4080	4080	4080	1
444	20250102	112100	7504265	4065	4065	4065	4065	1
445	20250102	112000	7500200	4065	4065	4065	4065	37
446	20250102	111900	7349795	4080	4080	4080	4080	0
447	20250102	111800	7349795	4080	4065	4080	4065	4
448	20250102	111700	7333520	4065	4065	4065	4065	44
449	20250102	111600	7154660	4070	4070	4070	4070	0
450	20250102	111500	7154660	4070	4070	4070	4065	207
451	20250102	111400	6312445	4085	4085	4085	4085	0
452	20250102	111300	6312445	4085	4085	4085	4085	0
453	20250102	111200	6312445	4085	4085	4085	4085	0
454	20250102	111100	6312445	4085	4085	4085	4085	0
455	20250102	111000	6312445	4085	4085	4085	4085	0
456	20250102	110900	6312445	4085	4085	4085	4085	0
457	20250102	110800	6312445	4085	4085	4085	4085	0
458	20250102	110700	6312445	4085	4085	4085	4085	0
459	20250102	110600	6312445	4085	4085	4085	4085	0
460	20250102	110500	6312445	4085	4085	4085	4085	0
461	20250102	110400	6312445	4085	4085	4085	4085	0
462	20250102	110300	6312445	4085	4085	4085	4085	0
463	20250102	110200	6312445	4085	4085	4085	4085	0
464	20250102	110100	6312445	4085	4085	4085	4085	0
465	20250102	110000	6312445	4085	4065	4085	4065	211
466	20250102	105900	5454710	4085	4085	4085	4085	0
467	20250102	105800	5454710	4085	4085	4095	4085	51
468	20250102	105700	5246365	4090	4090	4090	4090	200
469	20250102	105600	4428365	4095	4095	4095	4095	0
470	20250102	105500	4428365	4095	4095	4095	4095	1
471	20250102	105400	4424270	4065	4065	4065	4065	4
472	20250102	105300	4408010	4090	4090	4090	4090	0
473	20250102	105200	4408010	4090	4090	4090	4090	1
474	20250102	105100	4403920	4065	4070	4070	4065	121
475	20250102	105000	3911710	4100	4100	4100	4100	0
476	20250102	104900	3911710	4100	4100	4100	4100	0
477	20250102	104800	3911710	4100	4100	4100	4100	0
478	20250102	104700	3911710	4100	4100	4100	4100	0
479	20250102	104600	3911710	4100	4100	4100	4100	0
480	20250102	104500	3911710	4100	4100	4100	4100	0
481	20250102	104400	3911710	4100	4100	4100	4100	50
482	20250102	104300	3706710	4100	4085	4100	4085	150
483	20250102	104200	3091800	4085	4085	4085	4085	0
484	20250102	104100	3091800	4085	4085	4085	4085	0
485	20250102	104000	3091800	4085	4085	4085	4085	1
486	20250102	103900	3087715	4085	4085	4085	4085	0
487	20250102	103800	3087715	4085	4085	4085	4085	0
488	20250102	103700	3087715	4085	4085	4085	4085	0
489	20250102	103600	3087715	4085	4085	4085	4085	1
490	20250102	103500	3083630	4080	4080	4080	4080	13
491	20250102	103400	3030590	4080	4080	4080	4080	8
492	20250102	103300	2997950	4100	4100	4100	4100	0
493	20250102	103200	2997950	4100	4100	4100	4100	50
494	20250102	103100	2792950	4190	4190	4190	4190	0
495	20250102	103000	2792950	4190	4190	4190	4190	0
496	20250102	102900	2792950	4190	4190	4190	4190	1
497	20250102	102800	2788760	4075	4075	4075	4075	210
498	20250102	102700	1933010	4075	4085	4100	4075	240
499	20250102	102600	954260	4085	4085	4085	4085	73
500	20250102	102500	656055	4085	4085	4085	4085	0
501	20250102	102400	656055	4085	4085	4085	4085	0
502	20250102	102300	656055	4085	4085	4085	4085	0
503	20250102	102200	656055	4085	4085	4085	4085	0
504	20250102	102100	656055	4085	4085	4085	4085	1
505	20250102	102000	651970	4065	4085	4085	4065	3
506	20250102	101900	639755	4070	4070	4070	4070	84
507	20250102	101800	297875	4070	4070	4070	4070	0
508	20250102	101700	297875	4070	4075	4075	4070	30
509	20250102	101600	175665	4085	4085	4085	4085	1
510	20250102	101500	171580	4080	4085	4085	4080	41
511	20250102	101400	4100	4100	4100	4100	4100	0
512	20250102	101300	4100	4100	4100	4100	4100	0
513	20250102	101200	4100	4100	4100	4100	4100	1
514	20250102	101100	0	4065	4065	4065	4065	0
515	20250102	101000	0	4065	4065	4065	4065	0
516	20250102	100900	0	4065	4065	4065	4065	0
517	20250102	100800	0	4065	4065	4065	4065	0
518	20250102	100700	0	4065	4065	4065	4065	0
519	20250102	100600	0	4065	4065	4065	4065	0
520	20250102	100500	0	4065	4065	4065	4065	0
521	20250102	100400	0	4065	4065	4065	4065	0
522	20250102	100300	0	4065	4065	4065	4065	0
523	20250102	100200	0	4065	4065	4065	4065	0
524	20250102	100100	0	4065	4065	4065	4065	0
525	20250102	100000	0	4065	4065	4065	4065	0