KissMeData/010240/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185500	37842250	5290	5290	5290	5290	601
3	20250114	185400	37842250	5290	5290	5290	5290	0
4	20250114	185300	37842250	5290	5290	5290	5290	0
5	20250114	185200	37842250	5290	5290	5290	5290	0
6	20250114	185100	37842250	5290	5290	5290	5290	0
7	20250114	185000	37842250	5290	5290	5290	5290	0
8	20250114	184900	37842250	5290	5290	5290	5290	0
9	20250114	184800	37842250	5290	5290	5290	5290	0
10	20250114	184700	37842250	5290	5290	5290	5290	0
11	20250114	184600	37842250	5290	5290	5290	5290	0
12	20250114	184500	37842250	5290	5290	5290	5290	0
13	20250114	184400	37842250	5290	5290	5290	5290	0
14	20250114	184300	37842250	5290	5290	5290	5290	0
15	20250114	184200	37842250	5290	5290	5290	5290	0
16	20250114	184100	37842250	5290	5290	5290	5290	0
17	20250114	184000	37842250	5290	5290	5290	5290	0
18	20250114	183900	37842250	5290	5290	5290	5290	0
19	20250114	183800	37842250	5290	5290	5290	5290	0
20	20250114	183700	37842250	5290	5290	5290	5290	0
21	20250114	183600	37842250	5290	5290	5290	5290	0
22	20250114	183500	37842250	5290	5290	5290	5290	0
23	20250114	183400	37842250	5290	5290	5290	5290	0
24	20250114	183300	37842250	5290	5290	5290	5290	0
25	20250114	183200	37842250	5290	5290	5290	5290	0
26	20250114	183100	37842250	5290	5290	5290	5290	0
27	20250114	183000	37842250	5290	5290	5290	5290	0
28	20250114	182900	37842250	5290	5290	5290	5290	0
29	20250114	182800	37842250	5290	5290	5290	5290	0
30	20250114	182700	37842250	5290	5290	5290	5290	0
31	20250114	182600	37842250	5290	5290	5290	5290	0
32	20250114	182500	37842250	5290	5290	5290	5290	601
33	20250114	182400	37842250	5290	5290	5290	5290	0
34	20250114	182300	37842250	5290	5290	5290	5290	0
35	20250114	182200	37842250	5290	5290	5290	5290	0
36	20250114	182100	37842250	5290	5290	5290	5290	0
37	20250114	182000	37842250	5290	5290	5290	5290	0
38	20250114	181900	37842250	5290	5290	5290	5290	0
39	20250114	181800	37842250	5290	5290	5290	5290	0
40	20250114	181700	37842250	5290	5290	5290	5290	0
41	20250114	181600	37842250	5290	5290	5290	5290	0
42	20250114	181500	37842250	5290	5290	5290	5290	0
43	20250114	181400	37842250	5290	5290	5290	5290	0
44	20250114	181300	37842250	5290	5290	5290	5290	0
45	20250114	181200	37842250	5290	5290	5290	5290	0
46	20250114	181100	37842250	5290	5290	5290	5290	0
47	20250114	181000	37842250	5290	5290	5290	5290	0
48	20250114	180900	37842250	5290	5290	5290	5290	0
49	20250114	180800	37842250	5290	5290	5290	5290	0
50	20250114	180700	37842250	5290	5290	5290	5290	0
51	20250114	180600	37842250	5290	5290	5290	5290	0
52	20250114	180500	37842250	5290	5290	5290	5290	0
53	20250114	180400	37842250	5290	5290	5290	5290	0
54	20250114	180300	37842250	5290	5290	5290	5290	0
55	20250114	180200	37842250	5290	5290	5290	5290	0
56	20250114	180100	37842250	5290	5290	5290	5290	0
57	20250114	180000	37842250	5290	5290	5290	5290	0
58	20250114	175900	37842250	5290	5290	5290	5290	0
59	20250114	175800	37842250	5290	5290	5290	5290	0
60	20250114	175700	37842250	5290	5290	5290	5290	0
61	20250114	175600	37842250	5290	5290	5290	5290	0
62	20250114	175500	37842250	5290	5290	5290	5290	601
63	20250114	175400	37842250	5290	5290	5290	5290	0
64	20250114	175300	37842250	5290	5290	5290	5290	0
65	20250114	175200	37842250	5290	5290	5290	5290	0
66	20250114	175100	37842250	5290	5290	5290	5290	0
67	20250114	175000	37842250	5290	5290	5290	5290	0
68	20250114	174900	37842250	5290	5290	5290	5290	0
69	20250114	174800	37842250	5290	5290	5290	5290	0
70	20250114	174700	37842250	5290	5290	5290	5290	0
71	20250114	174600	37842250	5290	5290	5290	5290	0
72	20250114	174500	37842250	5290	5290	5290	5290	0
73	20250114	174400	37842250	5290	5290	5290	5290	0
74	20250114	174300	37842250	5290	5290	5290	5290	0
75	20250114	174200	37842250	5290	5290	5290	5290	0
76	20250114	174100	37842250	5290	5290	5290	5290	0
77	20250114	174000	37842250	5290	5290	5290	5290	0
78	20250114	173900	37842250	5290	5290	5290	5290	0
79	20250114	173800	37842250	5290	5290	5290	5290	0
80	20250114	173700	37842250	5290	5290	5290	5290	0
81	20250114	173600	37842250	5290	5290	5290	5290	0
82	20250114	173500	37842250	5290	5290	5290	5290	0
83	20250114	173400	37842250	5290	5290	5290	5290	0
84	20250114	173300	37842250	5290	5290	5290	5290	0
85	20250114	173200	37842250	5290	5290	5290	5290	0
86	20250114	173100	37842250	5290	5290	5290	5290	0
87	20250114	173000	37842250	5290	5290	5290	5290	0
88	20250114	172900	37842250	5290	5290	5290	5290	0
89	20250114	172800	37842250	5290	5290	5290	5290	0
90	20250114	172700	37842250	5290	5290	5290	5290	0
91	20250114	172600	37842250	5290	5290	5290	5290	0
92	20250114	172500	37842250	5290	5290	5290	5290	601
93	20250114	172400	37842250	5290	5290	5290	5290	0
94	20250114	172300	37842250	5290	5290	5290	5290	0
95	20250114	172200	37842250	5290	5290	5290	5290	0
96	20250114	172100	37842250	5290	5290	5290	5290	0
97	20250114	172000	37842250	5290	5290	5290	5290	0
98	20250114	171900	37842250	5290	5290	5290	5290	0
99	20250114	171800	37842250	5290	5290	5290	5290	0
100	20250114	171700	37842250	5290	5290	5290	5290	0
101	20250114	171600	37842250	5290	5290	5290	5290	0
102	20250114	171500	37842250	5290	5290	5290	5290	0
103	20250114	171400	37842250	5290	5290	5290	5290	0
104	20250114	171300	37842250	5290	5290	5290	5290	0
105	20250114	171200	37842250	5290	5290	5290	5290	0
106	20250114	171100	37842250	5290	5290	5290	5290	0
107	20250114	171000	37842250	5290	5290	5290	5290	0
108	20250114	170900	37842250	5290	5290	5290	5290	0
109	20250114	170800	37842250	5290	5290	5290	5290	0
110	20250114	170700	37842250	5290	5290	5290	5290	0
111	20250114	170600	37842250	5290	5290	5290	5290	0
112	20250114	170500	37842250	5290	5290	5290	5290	0
113	20250114	170400	37842250	5290	5290	5290	5290	0
114	20250114	170300	37842250	5290	5290	5290	5290	0
115	20250114	170200	37842250	5290	5290	5290	5290	0
116	20250114	170100	37842250	5290	5290	5290	5290	0
117	20250114	170000	37842250	5290	5290	5290	5290	0
118	20250114	165900	37842250	5290	5290	5290	5290	0
119	20250114	165800	37842250	5290	5290	5290	5290	0
120	20250114	165700	37842250	5290	5290	5290	5290	0
121	20250114	165600	37842250	5290	5290	5290	5290	0
122	20250114	165500	37842250	5290	5290	5290	5290	601
123	20250114	165400	37842250	5290	5290	5290	5290	0
124	20250114	165300	37842250	5290	5290	5290	5290	0
125	20250114	165200	37842250	5290	5290	5290	5290	0
126	20250114	165100	37842250	5290	5290	5290	5290	0
127	20250114	165000	37842250	5290	5290	5290	5290	0
128	20250114	164900	37842250	5290	5290	5290	5290	0
129	20250114	164800	37842250	5290	5290	5290	5290	0
130	20250114	164700	37842250	5290	5290	5290	5290	0
131	20250114	164600	37842250	5290	5290	5290	5290	0
132	20250114	164500	37842250	5290	5290	5290	5290	0
133	20250114	164400	37842250	5290	5290	5290	5290	0
134	20250114	164300	37842250	5290	5290	5290	5290	0
135	20250114	164200	37842250	5290	5290	5290	5290	0
136	20250114	164100	37842250	5290	5290	5290	5290	0
137	20250114	164000	37842250	5290	5290	5290	5290	0
138	20250114	163900	37842250	5290	5290	5290	5290	0
139	20250114	163800	37842250	5290	5290	5290	5290	0
140	20250114	163700	37842250	5290	5290	5290	5290	0
141	20250114	163600	37842250	5290	5290	5290	5290	0
142	20250114	163500	37842250	5290	5290	5290	5290	0
143	20250114	163400	37842250	5290	5290	5290	5290	0
144	20250114	163300	37842250	5290	5290	5290	5290	0
145	20250114	163200	37842250	5290	5290	5290	5290	0
146	20250114	163100	37842250	5290	5290	5290	5290	0
147	20250114	163000	37842250	5290	5290	5290	5290	0
148	20250114	162900	37842250	5290	5290	5290	5290	0
149	20250114	162800	37842250	5290	5290	5290	5290	0
150	20250114	162700	37842250	5290	5290	5290	5290	0
151	20250114	162600	37842250	5290	5290	5290	5290	0
152	20250114	162500	37842250	5290	5290	5290	5290	601
153	20250114	162400	37842250	5290	5290	5290	5290	0
154	20250114	162300	37842250	5290	5290	5290	5290	0
155	20250114	162200	37842250	5290	5290	5290	5290	0
156	20250114	162100	37842250	5290	5290	5290	5290	0
157	20250114	162000	37842250	5290	5290	5290	5290	0
158	20250114	161900	37842250	5290	5290	5290	5290	0
159	20250114	161800	37842250	5290	5290	5290	5290	0
160	20250114	161700	37842250	5290	5290	5290	5290	0
161	20250114	161600	37842250	5290	5290	5290	5290	0
162	20250114	161500	37842250	5290	5290	5290	5290	0
163	20250114	161400	37842250	5290	5290	5290	5290	0
164	20250114	161300	37842250	5290	5290	5290	5290	0
165	20250114	161200	37842250	5290	5290	5290	5290	0
166	20250114	161100	37842250	5290	5290	5290	5290	0
167	20250114	161000	37842250	5290	5290	5290	5290	0
168	20250114	160900	37842250	5290	5290	5290	5290	0
169	20250114	160800	37842250	5290	5290	5290	5290	0
170	20250114	160700	37842250	5290	5290	5290	5290	0
171	20250114	160600	37842250	5290	5290	5290	5290	0
172	20250114	160500	37842250	5290	5290	5290	5290	0
173	20250114	160400	37842250	5290	5290	5290	5290	0
174	20250114	160300	37842250	5290	5290	5290	5290	0
175	20250114	160200	37842250	5290	5290	5290	5290	0
176	20250114	160100	37842250	5290	5290	5290	5290	0
177	20250114	160000	37842250	5290	5290	5290	5290	0
178	20250114	155900	37842250	5290	5290	5290	5290	0
179	20250114	155800	37842250	5290	5290	5290	5290	0
180	20250114	155700	37842250	5290	5290	5290	5290	0
181	20250114	155600	37842250	5290	5290	5290	5290	0
182	20250114	155500	37842250	5290	5290	5290	5290	601
183	20250114	155400	37842250	5290	5290	5290	5290	0
184	20250114	155300	37842250	5290	5290	5290	5290	0
185	20250114	155200	37842250	5290	5290	5290	5290	0
186	20250114	155100	37842250	5290	5290	5290	5290	0
187	20250114	155000	37842250	5290	5290	5290	5290	0
188	20250114	154900	37842250	5290	5290	5290	5290	0
189	20250114	154800	37842250	5290	5290	5290	5290	0
190	20250114	154700	37842250	5290	5290	5290	5290	0
191	20250114	154600	37842250	5290	5290	5290	5290	0
192	20250114	154500	37842250	5290	5290	5290	5290	0
193	20250114	154400	37842250	5290	5290	5290	5290	0
194	20250114	154300	37842250	5290	5290	5290	5290	0
195	20250114	154200	37842250	5290	5290	5290	5290	0
196	20250114	154100	37842250	5290	5290	5290	5290	0
197	20250114	154000	37842250	5290	5290	5290	5290	0
198	20250114	153900	37842250	5290	5290	5290	5290	0
199	20250114	153800	37842250	5290	5290	5290	5290	0
200	20250114	153700	37842250	5290	5290	5290	5290	0
201	20250114	153600	37842250	5290	5290	5290	5290	0
202	20250114	153500	37842250	5290	5290	5290	5290	0
203	20250114	153400	37842250	5290	5290	5290	5290	0
204	20250114	153300	37842250	5290	5290	5290	5290	0
205	20250114	153200	37842250	5290	5290	5290	5290	0
206	20250114	153100	37842250	5290	5290	5290	5290	0
207	20250114	153000	37842250	5290	5290	5290	5290	601
208	20250114	152900	34662960	5280	5280	5280	5280	0
209	20250114	152800	34662960	5280	5280	5280	5280	0
210	20250114	152700	34662960	5280	5280	5280	5280	0
211	20250114	152600	34662960	5280	5280	5280	5280	0
212	20250114	152500	34662960	5280	5280	5280	5280	0
213	20250114	152400	34662960	5280	5280	5280	5280	0
214	20250114	152300	34662960	5280	5280	5280	5280	0
215	20250114	152200	34662960	5280	5280	5280	5280	0
216	20250114	152100	34662960	5280	5280	5280	5280	0
217	20250114	152000	34662960	5280	5280	5280	5280	0
218	20250114	151900	34662960	5280	5280	5280	5280	18
219	20250114	151800	34567920	5280	5280	5280	5280	0
220	20250114	151700	34567920	5280	5280	5280	5250	345
221	20250114	151600	32755300	5280	5280	5280	5280	1
222	20250114	151500	32750020	5280	5280	5280	5280	0
223	20250114	151400	32750020	5280	5280	5280	5280	0
224	20250114	151300	32750020	5280	5280	5280	5280	0
225	20250114	151200	32750020	5280	5280	5280	5280	0
226	20250114	151100	32750020	5280	5280	5280	5280	0
227	20250114	151000	32750020	5280	5280	5280	5280	9
228	20250114	150900	32702500	5280	5280	5280	5280	2
229	20250114	150800	32691940	5280	5280	5280	5280	100
230	20250114	150700	32163940	5280	5280	5280	5280	0
231	20250114	150600	32163940	5280	5280	5280	5280	0
232	20250114	150500	32163940	5280	5270	5280	5270	50
233	20250114	150400	31900430	5270	5270	5270	5270	0
234	20250114	150300	31900430	5270	5270	5270	5270	0
235	20250114	150200	31900430	5270	5270	5270	5270	0
236	20250114	150100	31900430	5270	5270	5270	5270	0
237	20250114	150000	31900430	5270	5270	5270	5270	0
238	20250114	145900	31900430	5270	5270	5270	5270	0
239	20250114	145800	31900430	5270	5270	5270	5270	0
240	20250114	145700	31900430	5270	5270	5270	5270	0
241	20250114	145600	31900430	5270	5270	5270	5270	100
242	20250114	145500	31373430	5280	5280	5280	5280	0
243	20250114	145400	31373430	5280	5280	5280	5280	0
244	20250114	145300	31373430	5280	5280	5280	5280	5
245	20250114	145200	31347030	5280	5280	5280	5280	0
246	20250114	145100	31347030	5280	5280	5280	5280	0
247	20250114	145000	31347030	5280	5280	5280	5280	0
248	20250114	144900	31347030	5280	5280	5280	5280	0
249	20250114	144800	31347030	5280	5280	5280	5280	0
250	20250114	144700	31347030	5280	5280	5280	5280	0
251	20250114	144600	31347030	5280	5280	5280	5280	0
252	20250114	144500	31347030	5280	5280	5280	5280	0
253	20250114	144400	31347030	5280	5280	5280	5280	0
254	20250114	144300	31347030	5280	5280	5280	5280	0
255	20250114	144200	31347030	5280	5280	5280	5280	0
256	20250114	144100	31347030	5280	5280	5280	5280	0
257	20250114	144000	31347030	5280	5280	5280	5280	0
258	20250114	143900	31347030	5280	5280	5280	5280	0
259	20250114	143800	31347030	5280	5280	5280	5280	0
260	20250114	143700	31347030	5280	5280	5280	5280	0
261	20250114	143600	31347030	5280	5280	5280	5280	0
262	20250114	143500	31347030	5280	5280	5280	5280	0
263	20250114	143400	31347030	5280	5280	5280	5280	0
264	20250114	143300	31347030	5280	5280	5280	5280	0
265	20250114	143200	31347030	5280	5280	5280	5280	0
266	20250114	143100	31347030	5280	5280	5280	5280	0
267	20250114	143000	31347030	5280	5280	5280	5280	0
268	20250114	142900	31347030	5280	5280	5280	5280	0
269	20250114	142800	31347030	5280	5280	5280	5280	0
270	20250114	142700	31347030	5280	5280	5280	5280	0
271	20250114	142600	31347030	5280	5280	5280	5280	0
272	20250114	142500	31347030	5280	5280	5280	5280	0
273	20250114	142400	31347030	5280	5280	5280	5280	0
274	20250114	142300	31347030	5280	5280	5280	5280	0
275	20250114	142200	31347030	5280	5280	5280	5280	0
276	20250114	142100	31347030	5280	5280	5280	5280	0
277	20250114	142000	31347030	5280	5280	5280	5280	0
278	20250114	141900	31347030	5280	5280	5280	5280	0
279	20250114	141800	31347030	5280	5280	5280	5280	0
280	20250114	141700	31347030	5280	5280	5280	5280	0
281	20250114	141600	31347030	5280	5280	5280	5280	0
282	20250114	141500	31347030	5280	5280	5280	5280	0
283	20250114	141400	31347030	5280	5280	5280	5280	0
284	20250114	141300	31347030	5280	5280	5280	5280	0
285	20250114	141200	31347030	5280	5280	5280	5280	0
286	20250114	141100	31347030	5280	5280	5280	5280	1
287	20250114	141000	31341750	5250	5250	5250	5250	0
288	20250114	140900	31341750	5250	5250	5250	5250	0
289	20250114	140800	31341750	5250	5250	5250	5250	0
290	20250114	140700	31341750	5250	5250	5250	5250	0
291	20250114	140600	31341750	5250	5250	5250	5250	0
292	20250114	140500	31341750	5250	5250	5250	5250	0
293	20250114	140400	31341750	5250	5250	5250	5250	0
294	20250114	140300	31341750	5250	5250	5250	5250	0
295	20250114	140200	31341750	5250	5250	5250	5250	0
296	20250114	140100	31341750	5250	5250	5250	5250	0
297	20250114	140000	31341750	5250	5250	5250	5250	0
298	20250114	135900	31341750	5250	5250	5250	5250	0
299	20250114	135800	31341750	5250	5270	5270	5250	555
300	20250114	135700	28424130	5290	5280	5290	5280	2
301	20250114	135600	28413560	5280	5280	5280	5280	0
302	20250114	135500	28413560	5280	5280	5280	5280	0
303	20250114	135400	28413560	5280	5280	5280	5280	482
304	20250114	135300	25868600	5290	5290	5290	5290	47
305	20250114	135200	25619970	5290	5290	5290	5290	0
306	20250114	135100	25619970	5290	5290	5290	5290	0
307	20250114	135000	25619970	5290	5290	5290	5290	0
308	20250114	134900	25619970	5290	5290	5290	5290	1
309	20250114	134800	25614680	5280	5290	5290	5280	27
310	20250114	134700	25472100	5290	5290	5290	5290	0
311	20250114	134600	25472100	5290	5290	5290	5290	3
312	20250114	134500	25456230	5290	5290	5290	5290	0
313	20250114	134400	25456230	5290	5290	5290	5290	7
314	20250114	134300	25419200	5280	5280	5280	5280	0
315	20250114	134200	25419200	5280	5280	5280	5280	0
316	20250114	134100	25419200	5280	5280	5280	5280	0
317	20250114	134000	25419200	5280	5280	5280	5280	0
318	20250114	133900	25419200	5280	5280	5280	5280	0
319	20250114	133800	25419200	5280	5280	5280	5280	0
320	20250114	133700	25419200	5280	5280	5280	5280	0
321	20250114	133600	25419200	5280	5280	5280	5280	0
322	20250114	133500	25419200	5280	5280	5280	5280	0
323	20250114	133400	25419200	5280	5280	5280	5280	0
324	20250114	133300	25419200	5280	5280	5280	5280	0
325	20250114	133200	25419200	5280	5280	5280	5280	20
326	20250114	133100	25313600	5280	5280	5280	5280	0
327	20250114	133000	25313600	5280	5280	5280	5280	65
328	20250114	132900	24970400	5290	5290	5290	5290	0
329	20250114	132800	24970400	5290	5290	5290	5290	0
330	20250114	132700	24970400	5290	5290	5290	5290	0
331	20250114	132600	24970400	5290	5290	5290	5290	0
332	20250114	132500	24970400	5290	5290	5290	5290	0
333	20250114	132400	24970400	5290	5290	5290	5290	0
334	20250114	132300	24970400	5290	5290	5290	5290	0
335	20250114	132200	24970400	5290	5290	5290	5290	0
336	20250114	132100	24970400	5290	5290	5290	5290	0
337	20250114	132000	24970400	5290	5290	5290	5290	0
338	20250114	131900	24970400	5290	5290	5290	5290	0
339	20250114	131800	24970400	5290	5290	5290	5290	0
340	20250114	131700	24970400	5290	5290	5290	5290	0
341	20250114	131600	24970400	5290	5290	5290	5290	0
342	20250114	131500	24970400	5290	5290	5290	5290	0
343	20250114	131400	24970400	5290	5290	5290	5290	0
344	20250114	131300	24970400	5290	5290	5290	5290	0
345	20250114	131200	24970400	5290	5290	5290	5290	0
346	20250114	131100	24970400	5290	5290	5290	5290	0
347	20250114	131000	24970400	5290	5290	5290	5290	0
348	20250114	130900	24970400	5290	5290	5290	5290	0
349	20250114	130800	24970400	5290	5290	5290	5290	0
350	20250114	130700	24970400	5290	5290	5290	5290	0
351	20250114	130600	24970400	5290	5290	5290	5290	0
352	20250114	130500	24970400	5290	5290	5290	5290	0
353	20250114	130400	24970400	5290	5290	5290	5290	0
354	20250114	130300	24970400	5290	5290	5290	5290	5
355	20250114	130200	24943950	5290	5290	5290	5290	0
356	20250114	130100	24943950	5290	5290	5290	5290	0
357	20250114	130000	24943950	5290	5290	5290	5290	0
358	20250114	125900	24943950	5290	5290	5290	5290	0
359	20250114	125800	24943950	5290	5290	5290	5290	0
360	20250114	125700	24943950	5290	5290	5290	5290	0
361	20250114	125600	24943950	5290	5290	5290	5290	0
362	20250114	125500	24943950	5290	5290	5290	5290	0
363	20250114	125400	24943950	5290	5290	5290	5290	0
364	20250114	125300	24943950	5290	5290	5290	5290	0
365	20250114	125200	24943950	5290	5290	5290	5290	0
366	20250114	125100	24943950	5290	5290	5290	5290	0
367	20250114	125000	24943950	5290	5290	5290	5290	0
368	20250114	124900	24943950	5290	5290	5290	5290	0
369	20250114	124800	24943950	5290	5290	5290	5290	0
370	20250114	124700	24943950	5290	5290	5290	5290	0
371	20250114	124600	24943950	5290	5290	5290	5290	0
372	20250114	124500	24943950	5290	5290	5290	5290	6
373	20250114	124400	24912210	5290	5290	5290	5290	0
374	20250114	124300	24912210	5290	5290	5290	5290	0
375	20250114	124200	24912210	5290	5290	5290	5290	0
376	20250114	124100	24912210	5290	5290	5290	5290	0
377	20250114	124000	24912210	5290	5290	5290	5290	0
378	20250114	123900	24912210	5290	5290	5290	5290	0
379	20250114	123800	24912210	5290	5290	5290	5290	0
380	20250114	123700	24912210	5290	5290	5290	5290	0
381	20250114	123600	24912210	5290	5290	5290	5290	0
382	20250114	123500	24912210	5290	5290	5290	5290	0
383	20250114	123400	24912210	5290	5280	5290	5280	17
384	20250114	123300	24822440	5280	5280	5280	5280	0
385	20250114	123200	24822440	5280	5280	5280	5280	55
386	20250114	123100	24532040	5280	5280	5280	5280	90
387	20250114	123000	24056840	5280	5280	5280	5280	0
388	20250114	122900	24056840	5280	5280	5280	5280	0
389	20250114	122800	24056840	5280	5280	5280	5280	0
390	20250114	122700	24056840	5280	5280	5280	5280	0
391	20250114	122600	24056840	5280	5280	5280	5280	0
392	20250114	122500	24056840	5280	5280	5280	5280	0
393	20250114	122400	24056840	5280	5280	5280	5280	0
394	20250114	122300	24056840	5280	5280	5280	5280	0
395	20250114	122200	24056840	5280	5280	5280	5280	0
396	20250114	122100	24056840	5280	5280	5280	5280	0
397	20250114	122000	24056840	5280	5280	5280	5280	0
398	20250114	121900	24056840	5280	5280	5280	5280	0
399	20250114	121800	24056840	5280	5280	5280	5280	0
400	20250114	121700	24056840	5280	5280	5280	5280	0
401	20250114	121600	24056840	5280	5280	5280	5280	0
402	20250114	121500	24056840	5280	5280	5280	5280	0
403	20250114	121400	24056840	5280	5280	5280	5280	0
404	20250114	121300	24056840	5280	5280	5280	5280	0
405	20250114	121200	24056840	5280	5280	5280	5280	6
406	20250114	121100	24025160	5290	5290	5290	5290	10
407	20250114	121000	23972260	5290	5290	5290	5290	0
408	20250114	120900	23972260	5290	5290	5290	5290	4
409	20250114	120800	23951100	5290	5290	5290	5290	0
410	20250114	120700	23951100	5290	5290	5290	5290	16
411	20250114	120600	23866460	5280	5280	5280	5280	110
412	20250114	120500	23285660	5290	5290	5290	5290	0
413	20250114	120400	23285660	5290	5290	5290	5290	0
414	20250114	120300	23285660	5290	5290	5290	5290	0
415	20250114	120200	23285660	5290	5290	5290	5290	0
416	20250114	120100	23285660	5290	5290	5290	5290	0
417	20250114	120000	23285660	5290	5290	5290	5290	0
418	20250114	115900	23285660	5290	5290	5290	5290	0
419	20250114	115800	23285660	5290	5290	5290	5290	0
420	20250114	115700	23285660	5290	5290	5290	5290	0
421	20250114	115600	23285660	5290	5290	5290	5290	0
422	20250114	115500	23285660	5290	5280	5290	5280	4
423	20250114	115400	23264520	5290	5290	5290	5290	0
424	20250114	115300	23264520	5290	5290	5290	5290	0
425	20250114	115200	23264520	5290	5290	5290	5290	0
426	20250114	115100	23264520	5290	5290	5290	5290	2
427	20250114	115000	23253940	5290	5290	5290	5290	0
428	20250114	114900	23253940	5290	5290	5290	5290	0
429	20250114	114800	23253940	5290	5290	5290	5290	34
430	20250114	114700	23074080	5300	5300	5300	5300	0
431	20250114	114600	23074080	5300	5300	5300	5300	0
432	20250114	114500	23074080	5300	5300	5300	5300	0
433	20250114	114400	23074080	5300	5300	5300	5300	0
434	20250114	114300	23074080	5300	5300	5300	5300	0
435	20250114	114200	23074080	5300	5300	5300	5300	0
436	20250114	114100	23074080	5300	5300	5300	5300	4
437	20250114	114000	23052880	5300	5290	5300	5290	38
438	20250114	113900	22851850	5290	5290	5290	5290	0
439	20250114	113800	22851850	5290	5290	5290	5290	1
440	20250114	113700	22846560	5290	5290	5290	5290	0
441	20250114	113600	22846560	5290	5290	5290	5290	0
442	20250114	113500	22846560	5290	5290	5290	5290	0
443	20250114	113400	22846560	5290	5290	5290	5290	24
444	20250114	113300	22719600	5290	5290	5290	5290	0
445	20250114	113200	22719600	5290	5290	5290	5290	2
446	20250114	113100	22709020	5300	5300	5300	5300	0
447	20250114	113000	22709020	5300	5300	5300	5300	0
448	20250114	112900	22709020	5300	5300	5300	5300	0
449	20250114	112800	22709020	5300	5300	5300	5300	34
450	20250114	112700	22528820	5310	5310	5310	5310	0
451	20250114	112600	22528820	5310	5310	5310	5310	0
452	20250114	112500	22528820	5310	5310	5310	5310	0
453	20250114	112400	22528820	5310	5310	5310	5310	103
454	20250114	112300	21981890	5330	5330	5330	5330	0
455	20250114	112200	21981890	5330	5330	5330	5330	0
456	20250114	112100	21981890	5330	5330	5330	5330	0
457	20250114	112000	21981890	5330	5330	5330	5330	0
458	20250114	111900	21981890	5330	5330	5330	5330	0
459	20250114	111800	21981890	5330	5330	5330	5330	0
460	20250114	111700	21981890	5330	5330	5330	5330	0
461	20250114	111600	21981890	5330	5330	5330	5330	1
462	20250114	111500	21976560	5340	5340	5340	5340	0
463	20250114	111400	21976560	5340	5340	5340	5340	0
464	20250114	111300	21976560	5340	5340	5340	5340	0
465	20250114	111200	21976560	5340	5340	5340	5340	0
466	20250114	111100	21976560	5340	5340	5340	5340	0
467	20250114	111000	21976560	5340	5340	5340	5340	0
468	20250114	110900	21976560	5340	5310	5340	5310	57
469	20250114	110800	21673570	5310	5310	5310	5310	0
470	20250114	110700	21673570	5310	5310	5310	5310	0
471	20250114	110600	21673570	5310	5310	5310	5310	0
472	20250114	110500	21673570	5310	5310	5310	5310	5
473	20250114	110400	21647020	5310	5310	5310	5310	0
474	20250114	110300	21647020	5310	5310	5310	5310	0
475	20250114	110200	21647020	5310	5300	5310	5300	43
476	20250114	110100	21419010	5290	5290	5290	5290	0
477	20250114	110000	21419010	5290	5290	5290	5290	0
478	20250114	105900	21419010	5290	5290	5290	5290	0
479	20250114	105800	21419010	5290	5290	5290	5290	1
480	20250114	105700	21413720	5310	5310	5310	5310	0
481	20250114	105600	21413720	5310	5310	5310	5310	0
482	20250114	105500	21413720	5310	5310	5310	5310	0
483	20250114	105400	21413720	5310	5310	5310	5310	0
484	20250114	105300	21413720	5310	5310	5310	5310	0
485	20250114	105200	21413720	5310	5310	5310	5310	0
486	20250114	105100	21413720	5310	5300	5310	5300	41
487	20250114	105000	21196360	5280	5280	5280	5280	0
488	20250114	104900	21196360	5280	5280	5280	5280	0
489	20250114	104800	21196360	5280	5280	5280	5280	0
490	20250114	104700	21196360	5280	5280	5280	5280	0
491	20250114	104600	21196360	5280	5280	5280	5280	0
492	20250114	104500	21196360	5280	5280	5280	5280	0
493	20250114	104400	21196360	5280	5280	5280	5280	0
494	20250114	104300	21196360	5280	5280	5280	5280	58
495	20250114	104200	20890120	5310	5310	5310	5310	0
496	20250114	104100	20890120	5310	5300	5310	5300	1031
497	20250114	104000	15425770	5290	5290	5290	5290	141
498	20250114	103900	14679880	5280	5280	5280	5280	0
499	20250114	103800	14679880	5280	5280	5280	5280	0
500	20250114	103700	14679880	5280	5280	5280	5280	0
501	20250114	103600	14679880	5280	5280	5280	5280	0
502	20250114	103500	14679880	5280	5280	5280	5280	0
503	20250114	103400	14679880	5280	5280	5280	5280	0
504	20250114	103300	14679880	5280	5280	5280	5280	34
505	20250114	103200	14500360	5280	5280	5280	5280	0
506	20250114	103100	14500360	5280	5280	5280	5280	2
507	20250114	103000	14489800	5280	5280	5280	5280	1
508	20250114	102900	14484520	5280	5280	5280	5280	0
509	20250114	102800	14484520	5280	5280	5280	5280	0
510	20250114	102700	14484520	5280	5240	5280	5240	7
511	20250114	102600	14447640	5250	5250	5250	5250	0
512	20250114	102500	14447640	5250	5250	5250	5250	0
513	20250114	102400	14447640	5250	5250	5250	5250	0
514	20250114	102300	14447640	5250	5250	5250	5250	447
515	20250114	102200	12100890	5250	5250	5250	5250	0
516	20250114	102100	12100890	5250	5250	5250	5250	0
517	20250114	102000	12100890	5250	5250	5250	5250	0
518	20250114	101900	12100890	5250	5250	5250	5250	0
519	20250114	101800	12100890	5250	5250	5250	5250	30
520	20250114	101700	11943390	5250	5250	5250	5250	123
521	20250114	101600	11297640	5250	5250	5250	5250	0
522	20250114	101500	11297640	5250	5250	5250	5250	0
523	20250114	101400	11297640	5250	5250	5250	5250	0
524	20250114	101300	11297640	5250	5250	5250	5250	0
525	20250114	101200	11297640	5250	5250	5250	5250	58
526	20250114	101100	10993140	5280	5280	5280	5280	0
527	20250114	101000	10993140	5280	5280	5280	5280	0
528	20250114	100900	10993140	5280	5280	5280	5280	0
529	20250114	100800	10993140	5280	5280	5280	5280	0
530	20250114	100700	10993140	5280	5280	5280	5280	0
531	20250114	100600	10993140	5280	5280	5280	5280	0
532	20250114	100500	10993140	5280	5280	5280	5280	0
533	20250114	100400	10993140	5280	5280	5280	5280	0
534	20250114	100300	10993140	5280	5280	5280	5280	0
535	20250114	100200	10993140	5280	5280	5280	5280	0
536	20250114	100100	10993140	5280	5280	5280	5280	0
537	20250114	100000	10993140	5280	5280	5280	5280	0
538	20250114	095900	10993140	5280	5280	5280	5280	0
539	20250114	095800	10993140	5280	5280	5280	5280	0
540	20250114	095700	10993140	5280	5280	5280	5280	0
541	20250114	095600	10993140	5280	5280	5280	5280	1
542	20250114	095500	10987860	5260	5260	5260	5260	0
543	20250114	095400	10987860	5260	5260	5260	5260	0
544	20250114	095300	10987860	5260	5260	5260	5260	0
545	20250114	095200	10987860	5260	5260	5260	5260	0
546	20250114	095100	10987860	5260	5260	5260	5260	0
547	20250114	095000	10987860	5260	5260	5260	5260	0
548	20250114	094900	10987860	5260	5260	5260	5260	0
549	20250114	094800	10987860	5260	5260	5260	5260	0
550	20250114	094700	10987860	5260	5260	5260	5260	0
551	20250114	094600	10987860	5260	5260	5260	5260	0
552	20250114	094500	10987860	5260	5260	5260	5260	0
553	20250114	094400	10987860	5260	5260	5260	5260	0
554	20250114	094300	10987860	5260	5260	5260	5260	0
555	20250114	094200	10987860	5260	5260	5260	5260	0
556	20250114	094100	10987860	5260	5260	5260	5260	11
557	20250114	094000	10930000	5260	5260	5260	5260	0
558	20250114	093900	10930000	5260	5260	5260	5260	0
559	20250114	093800	10930000	5260	5260	5260	5260	0
560	20250114	093700	10930000	5260	5260	5260	5260	0
561	20250114	093600	10930000	5260	5260	5260	5260	551
562	20250114	093500	8031740	5260	5260	5260	5260	0
563	20250114	093400	8031740	5260	5260	5260	5260	0
564	20250114	093300	8031740	5260	5260	5260	5260	0
565	20250114	093200	8031740	5260	5260	5260	5260	0
566	20250114	093100	8031740	5260	5260	5260	5260	0
567	20250114	093000	8031740	5260	5260	5260	5260	0
568	20250114	092900	8031740	5260	5260	5260	5260	0
569	20250114	092800	8031740	5260	5260	5260	5260	0
570	20250114	092700	8031740	5260	5260	5260	5260	0
571	20250114	092600	8031740	5260	5260	5260	5260	0
572	20250114	092500	8031740	5260	5260	5260	5260	0
573	20250114	092400	8031740	5260	5260	5260	5260	0
574	20250114	092300	8031740	5260	5260	5260	5260	0
575	20250114	092200	8031740	5260	5260	5260	5260	0
576	20250114	092100	8031740	5260	5260	5260	5260	0
577	20250114	092000	8031740	5260	5260	5260	5260	0
578	20250114	091900	8031740	5260	5260	5260	5260	0
579	20250114	091800	8031740	5260	5260	5260	5260	0
580	20250114	091700	8031740	5260	5260	5260	5260	0
581	20250114	091600	8031740	5260	5260	5260	5260	0
582	20250114	091500	8031740	5260	5260	5260	5260	0
583	20250114	091400	8031740	5260	5260	5260	5260	100
584	20250114	091300	7505740	5260	5260	5260	5260	0
585	20250114	091200	7505740	5260	5250	5260	5250	1411
586	20250114	091100	84020	5260	5260	5260	5260	0
587	20250114	091000	84020	5260	5260	5260	5260	0
588	20250114	090900	84020	5260	5260	5260	5260	0
589	20250114	090800	84020	5260	5260	5260	5260	0
590	20250114	090700	84020	5260	5260	5260	5260	0
591	20250114	090600	84020	5260	5260	5260	5260	0
592	20250114	090500	84020	5260	5250	5260	5250	15
593	20250114	090400	5260	5260	5260	5260	5260	0
594	20250114	090300	5260	5260	5260	5260	5260	1
595	20250114	090200	0	5230	5230	5230	5230	0
596	20250114	090100	0	5230	5230	5230	5230	0
597	20250114	090000	0	5230	5230	5230	5230	0