KissMeData/067010/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194200	33653150	2980	2980	2980	2980	200
3	20250102	194100	33653150	2980	2980	2980	2980	0
4	20250102	194000	33653150	2980	2980	2980	2980	0
5	20250102	193900	33653150	2980	2980	2980	2980	0
6	20250102	193800	33653150	2980	2980	2980	2980	0
7	20250102	193700	33653150	2980	2980	2980	2980	0
8	20250102	193600	33653150	2980	2980	2980	2980	0
9	20250102	193500	33653150	2980	2980	2980	2980	0
10	20250102	193400	33653150	2980	2980	2980	2980	0
11	20250102	193300	33653150	2980	2980	2980	2980	0
12	20250102	193200	33653150	2980	2980	2980	2980	0
13	20250102	193100	33653150	2980	2980	2980	2980	0
14	20250102	193000	33653150	2980	2980	2980	2980	0
15	20250102	192900	33653150	2980	2980	2980	2980	0
16	20250102	192800	33653150	2980	2980	2980	2980	0
17	20250102	192700	33653150	2980	2980	2980	2980	0
18	20250102	192600	33653150	2980	2980	2980	2980	0
19	20250102	192500	33653150	2980	2980	2980	2980	0
20	20250102	192400	33653150	2980	2980	2980	2980	0
21	20250102	192300	33653150	2980	2980	2980	2980	0
22	20250102	192200	33653150	2980	2980	2980	2980	0
23	20250102	192100	33653150	2980	2980	2980	2980	0
24	20250102	192000	33653150	2980	2980	2980	2980	0
25	20250102	191900	33653150	2980	2980	2980	2980	0
26	20250102	191800	33653150	2980	2980	2980	2980	0
27	20250102	191700	33653150	2980	2980	2980	2980	0
28	20250102	191600	33653150	2980	2980	2980	2980	0
29	20250102	191500	33653150	2980	2980	2980	2980	0
30	20250102	191400	33653150	2980	2980	2980	2980	0
31	20250102	191300	33653150	2980	2980	2980	2980	0
32	20250102	191200	33653150	2980	2980	2980	2980	200
33	20250102	191100	33653150	2980	2980	2980	2980	0
34	20250102	191000	33653150	2980	2980	2980	2980	0
35	20250102	190900	33653150	2980	2980	2980	2980	0
36	20250102	190800	33653150	2980	2980	2980	2980	0
37	20250102	190700	33653150	2980	2980	2980	2980	0
38	20250102	190600	33653150	2980	2980	2980	2980	0
39	20250102	190500	33653150	2980	2980	2980	2980	0
40	20250102	190400	33653150	2980	2980	2980	2980	0
41	20250102	190300	33653150	2980	2980	2980	2980	0
42	20250102	190200	33653150	2980	2980	2980	2980	0
43	20250102	190100	33653150	2980	2980	2980	2980	0
44	20250102	190000	33653150	2980	2980	2980	2980	0
45	20250102	185900	33653150	2980	2980	2980	2980	0
46	20250102	185800	33653150	2980	2980	2980	2980	0
47	20250102	185700	33653150	2980	2980	2980	2980	0
48	20250102	185600	33653150	2980	2980	2980	2980	0
49	20250102	185500	33653150	2980	2980	2980	2980	0
50	20250102	185400	33653150	2980	2980	2980	2980	0
51	20250102	185300	33653150	2980	2980	2980	2980	0
52	20250102	185200	33653150	2980	2980	2980	2980	0
53	20250102	185100	33653150	2980	2980	2980	2980	0
54	20250102	185000	33653150	2980	2980	2980	2980	0
55	20250102	184900	33653150	2980	2980	2980	2980	0
56	20250102	184800	33653150	2980	2980	2980	2980	0
57	20250102	184700	33653150	2980	2980	2980	2980	0
58	20250102	184600	33653150	2980	2980	2980	2980	0
59	20250102	184500	33653150	2980	2980	2980	2980	0
60	20250102	184400	33653150	2980	2980	2980	2980	0
61	20250102	184300	33653150	2980	2980	2980	2980	0
62	20250102	184200	33653150	2980	2980	2980	2980	200
63	20250102	184100	33653150	2980	2980	2980	2980	0
64	20250102	184000	33653150	2980	2980	2980	2980	0
65	20250102	183900	33653150	2980	2980	2980	2980	0
66	20250102	183800	33653150	2980	2980	2980	2980	0
67	20250102	183700	33653150	2980	2980	2980	2980	0
68	20250102	183600	33653150	2980	2980	2980	2980	0
69	20250102	183500	33653150	2980	2980	2980	2980	0
70	20250102	183400	33653150	2980	2980	2980	2980	0
71	20250102	183300	33653150	2980	2980	2980	2980	0
72	20250102	183200	33653150	2980	2980	2980	2980	0
73	20250102	183100	33653150	2980	2980	2980	2980	0
74	20250102	183000	33653150	2980	2980	2980	2980	0
75	20250102	182900	33653150	2980	2980	2980	2980	0
76	20250102	182800	33653150	2980	2980	2980	2980	0
77	20250102	182700	33653150	2980	2980	2980	2980	0
78	20250102	182600	33653150	2980	2980	2980	2980	0
79	20250102	182500	33653150	2980	2980	2980	2980	0
80	20250102	182400	33653150	2980	2980	2980	2980	0
81	20250102	182300	33653150	2980	2980	2980	2980	0
82	20250102	182200	33653150	2980	2980	2980	2980	0
83	20250102	182100	33653150	2980	2980	2980	2980	0
84	20250102	182000	33653150	2980	2980	2980	2980	0
85	20250102	181900	33653150	2980	2980	2980	2980	0
86	20250102	181800	33653150	2980	2980	2980	2980	0
87	20250102	181700	33653150	2980	2980	2980	2980	0
88	20250102	181600	33653150	2980	2980	2980	2980	0
89	20250102	181500	33653150	2980	2980	2980	2980	0
90	20250102	181400	33653150	2980	2980	2980	2980	0
91	20250102	181300	33653150	2980	2980	2980	2980	0
92	20250102	181200	33653150	2980	2980	2980	2980	200
93	20250102	181100	33653150	2980	2980	2980	2980	0
94	20250102	181000	33653150	2980	2980	2980	2980	0
95	20250102	180900	33653150	2980	2980	2980	2980	0
96	20250102	180800	33653150	2980	2980	2980	2980	0
97	20250102	180700	33653150	2980	2980	2980	2980	0
98	20250102	180600	33653150	2980	2980	2980	2980	0
99	20250102	180500	33653150	2980	2980	2980	2980	0
100	20250102	180400	33653150	2980	2980	2980	2980	0
101	20250102	180300	33653150	2980	2980	2980	2980	0
102	20250102	180200	33653150	2980	2980	2980	2980	0
103	20250102	180100	33653150	2980	2980	2980	2980	0
104	20250102	180000	33653150	2980	2980	2980	2980	0
105	20250102	175900	33653150	2980	2980	2980	2980	0
106	20250102	175800	33653150	2980	2980	2980	2980	0
107	20250102	175700	33653150	2980	2980	2980	2980	0
108	20250102	175600	33653150	2980	2980	2980	2980	0
109	20250102	175500	33653150	2980	2980	2980	2980	0
110	20250102	175400	33653150	2980	2980	2980	2980	0
111	20250102	175300	33653150	2980	2980	2980	2980	0
112	20250102	175200	33653150	2980	2980	2980	2980	0
113	20250102	175100	33653150	2980	2980	2980	2980	0
114	20250102	175000	33653150	2980	2980	2980	2980	0
115	20250102	174900	33653150	2980	2980	2980	2980	0
116	20250102	174800	33653150	2980	2980	2980	2980	0
117	20250102	174700	33653150	2980	2980	2980	2980	0
118	20250102	174600	33653150	2980	2980	2980	2980	0
119	20250102	174500	33653150	2980	2980	2980	2980	0
120	20250102	174400	33653150	2980	2980	2980	2980	0
121	20250102	174300	33653150	2980	2980	2980	2980	0
122	20250102	174200	33653150	2980	2980	2980	2980	200
123	20250102	174100	33653150	2980	2980	2980	2980	0
124	20250102	174000	33653150	2980	2980	2980	2980	0
125	20250102	173900	33653150	2980	2980	2980	2980	0
126	20250102	173800	33653150	2980	2980	2980	2980	0
127	20250102	173700	33653150	2980	2980	2980	2980	0
128	20250102	173600	33653150	2980	2980	2980	2980	0
129	20250102	173500	33653150	2980	2980	2980	2980	0
130	20250102	173400	33653150	2980	2980	2980	2980	0
131	20250102	173300	33653150	2980	2980	2980	2980	0
132	20250102	173200	33653150	2980	2980	2980	2980	0
133	20250102	173100	33653150	2980	2980	2980	2980	0
134	20250102	173000	33653150	2980	2980	2980	2980	0
135	20250102	172900	33653150	2980	2980	2980	2980	0
136	20250102	172800	33653150	2980	2980	2980	2980	0
137	20250102	172700	33653150	2980	2980	2980	2980	0
138	20250102	172600	33653150	2980	2980	2980	2980	0
139	20250102	172500	33653150	2980	2980	2980	2980	0
140	20250102	172400	33653150	2980	2980	2980	2980	0
141	20250102	172300	33653150	2980	2980	2980	2980	0
142	20250102	172200	33653150	2980	2980	2980	2980	0
143	20250102	172100	33653150	2980	2980	2980	2980	0
144	20250102	172000	33653150	2980	2980	2980	2980	0
145	20250102	171900	33653150	2980	2980	2980	2980	0
146	20250102	171800	33653150	2980	2980	2980	2980	0
147	20250102	171700	33653150	2980	2980	2980	2980	0
148	20250102	171600	33653150	2980	2980	2980	2980	0
149	20250102	171500	33653150	2980	2980	2980	2980	0
150	20250102	171400	33653150	2980	2980	2980	2980	0
151	20250102	171300	33653150	2980	2980	2980	2980	0
152	20250102	171200	33653150	2980	2980	2980	2980	200
153	20250102	171100	33653150	2980	2980	2980	2980	0
154	20250102	171000	33653150	2980	2980	2980	2980	0
155	20250102	170900	33653150	2980	2980	2980	2980	0
156	20250102	170800	33653150	2980	2980	2980	2980	0
157	20250102	170700	33653150	2980	2980	2980	2980	0
158	20250102	170600	33653150	2980	2980	2980	2980	0
159	20250102	170500	33653150	2980	2980	2980	2980	0
160	20250102	170400	33653150	2980	2980	2980	2980	0
161	20250102	170300	33653150	2980	2980	2980	2980	0
162	20250102	170200	33653150	2980	2980	2980	2980	0
163	20250102	170100	33653150	2980	2980	2980	2980	0
164	20250102	170000	33653150	2980	2980	2980	2980	0
165	20250102	165900	33653150	2980	2980	2980	2980	0
166	20250102	165800	33653150	2980	2980	2980	2980	0
167	20250102	165700	33653150	2980	2980	2980	2980	0
168	20250102	165600	33653150	2980	2980	2980	2980	0
169	20250102	165500	33653150	2980	2980	2980	2980	0
170	20250102	165400	33653150	2980	2980	2980	2980	0
171	20250102	165300	33653150	2980	2980	2980	2980	0
172	20250102	165200	33653150	2980	2980	2980	2980	0
173	20250102	165100	33653150	2980	2980	2980	2980	0
174	20250102	165000	33653150	2980	2980	2980	2980	0
175	20250102	164900	33653150	2980	2980	2980	2980	0
176	20250102	164800	33653150	2980	2980	2980	2980	0
177	20250102	164700	33653150	2980	2980	2980	2980	0
178	20250102	164600	33653150	2980	2980	2980	2980	0
179	20250102	164500	33653150	2980	2980	2980	2980	0
180	20250102	164400	33653150	2980	2980	2980	2980	0
181	20250102	164300	33653150	2980	2980	2980	2980	0
182	20250102	164200	33653150	2980	2980	2980	2980	200
183	20250102	164100	33653150	2980	2980	2980	2980	0
184	20250102	164000	33653150	2980	2980	2980	2980	0
185	20250102	163900	33653150	2980	2980	2980	2980	0
186	20250102	163800	33653150	2980	2980	2980	2980	0
187	20250102	163700	33653150	2980	2980	2980	2980	0
188	20250102	163600	33653150	2980	2980	2980	2980	0
189	20250102	163500	33653150	2980	2980	2980	2980	0
190	20250102	163400	33653150	2980	2980	2980	2980	0
191	20250102	163300	33653150	2980	2980	2980	2980	0
192	20250102	163200	33653150	2980	2980	2980	2980	0
193	20250102	163100	33653150	2980	2980	2980	2980	0
194	20250102	163000	33653150	2980	2980	2980	2980	0
195	20250102	162900	33653150	2980	2980	2980	2980	0
196	20250102	162800	33653150	2980	2980	2980	2980	0
197	20250102	162700	33653150	2980	2980	2980	2980	0
198	20250102	162600	33653150	2980	2980	2980	2980	0
199	20250102	162500	33653150	2980	2980	2980	2980	0
200	20250102	162400	33653150	2980	2980	2980	2980	0
201	20250102	162300	33653150	2980	2980	2980	2980	0
202	20250102	162200	33653150	2980	2980	2980	2980	0
203	20250102	162100	33653150	2980	2980	2980	2980	0
204	20250102	162000	33653150	2980	2980	2980	2980	0
205	20250102	161900	33653150	2980	2980	2980	2980	0
206	20250102	161800	33653150	2980	2980	2980	2980	0
207	20250102	161700	33653150	2980	2980	2980	2980	0
208	20250102	161600	33653150	2980	2980	2980	2980	0
209	20250102	161500	33653150	2980	2980	2980	2980	0
210	20250102	161400	33653150	2980	2980	2980	2980	0
211	20250102	161300	33653150	2980	2980	2980	2980	0
212	20250102	161200	33653150	2980	2980	2980	2980	200
213	20250102	161100	33653150	2980	2980	2980	2980	0
214	20250102	161000	33653150	2980	2980	2980	2980	0
215	20250102	160900	33653150	2980	2980	2980	2980	0
216	20250102	160800	33653150	2980	2980	2980	2980	0
217	20250102	160700	33653150	2980	2980	2980	2980	0
218	20250102	160600	33653150	2980	2980	2980	2980	0
219	20250102	160500	33653150	2980	2980	2980	2980	0
220	20250102	160400	33653150	2980	2980	2980	2980	0
221	20250102	160300	33653150	2980	2980	2980	2980	0
222	20250102	160200	33653150	2980	2980	2980	2980	0
223	20250102	160100	33653150	2980	2980	2980	2980	0
224	20250102	160000	33653150	2980	2980	2980	2980	0
225	20250102	155900	33653150	2980	2980	2980	2980	0
226	20250102	155800	33653150	2980	2980	2980	2980	0
227	20250102	155700	33653150	2980	2980	2980	2980	0
228	20250102	155600	33653150	2980	2980	2980	2980	0
229	20250102	155500	33653150	2980	2980	2980	2980	0
230	20250102	155400	33653150	2980	2980	2980	2980	0
231	20250102	155300	33653150	2980	2980	2980	2980	0
232	20250102	155200	33653150	2980	2980	2980	2980	0
233	20250102	155100	33653150	2980	2980	2980	2980	0
234	20250102	155000	33653150	2980	2980	2980	2980	0
235	20250102	154900	33653150	2980	2980	2980	2980	0
236	20250102	154800	33653150	2980	2980	2980	2980	0
237	20250102	154700	33653150	2980	2980	2980	2980	0
238	20250102	154600	33653150	2980	2980	2980	2980	0
239	20250102	154500	33653150	2980	2980	2980	2980	0
240	20250102	154400	33653150	2980	2980	2980	2980	0
241	20250102	154300	33653150	2980	2980	2980	2980	0
242	20250102	154200	33653150	2980	2980	2980	2980	200
243	20250102	154100	33653150	2980	2980	2980	2980	0
244	20250102	154000	33653150	2980	2980	2980	2980	0
245	20250102	153900	33653150	2980	2980	2980	2980	0
246	20250102	153800	33653150	2980	2980	2980	2980	0
247	20250102	153700	33653150	2980	2980	2980	2980	0
248	20250102	153600	33653150	2980	2980	2980	2980	0
249	20250102	153500	33653150	2980	2980	2980	2980	0
250	20250102	153400	33653150	2980	2980	2980	2980	0
251	20250102	153300	33653150	2980	2980	2980	2980	0
252	20250102	153200	33653150	2980	2980	2980	2980	0
253	20250102	153100	33653150	2980	2980	2980	2980	0
254	20250102	153000	33653150	2980	2980	2980	2980	200
255	20250102	152900	33057150	2975	2975	2975	2975	0
256	20250102	152800	33057150	2975	2975	2975	2975	0
257	20250102	152700	33057150	2975	2975	2975	2975	0
258	20250102	152600	33057150	2975	2975	2975	2975	0
259	20250102	152500	33057150	2975	2975	2975	2975	0
260	20250102	152400	33057150	2975	2975	2975	2975	0
261	20250102	152300	33057150	2975	2975	2975	2975	0
262	20250102	152200	33057150	2975	2975	2975	2975	0
263	20250102	152100	33057150	2975	2975	2975	2975	0
264	20250102	152000	33057150	2975	2975	2975	2975	0
265	20250102	151900	33057150	2975	2975	2975	2975	0
266	20250102	151800	33057150	2975	2975	2975	2975	0
267	20250102	151700	33057150	2975	2980	2980	2975	200
268	20250102	151600	32461950	2975	2975	2975	2975	0
269	20250102	151500	32461950	2975	2975	2975	2975	0
270	20250102	151400	32461950	2975	2975	2975	2975	0
271	20250102	151300	32461950	2975	2975	2975	2975	0
272	20250102	151200	32461950	2975	2975	2975	2975	0
273	20250102	151100	32461950	2975	2975	2975	2975	700
274	20250102	151000	30379450	2990	2990	2990	2990	0
275	20250102	150900	30379450	2990	2985	2990	2975	1044
276	20250102	150800	27272870	2980	2980	2980	2980	0
277	20250102	150700	27272870	2980	2980	2980	2980	0
278	20250102	150600	27272870	2980	2980	2980	2980	0
279	20250102	150500	27272870	2980	2980	2980	2980	0
280	20250102	150400	27272870	2980	2980	2980	2980	0
281	20250102	150300	27272870	2980	2980	2980	2980	0
282	20250102	150200	27272870	2980	2980	2980	2980	35
283	20250102	150100	27168570	2980	2980	2980	2980	0
284	20250102	150000	27168570	2980	2980	2980	2980	0
285	20250102	145900	27168570	2980	2980	2980	2980	0
286	20250102	145800	27168570	2980	2980	2980	2980	220
287	20250102	145700	26512970	2985	2985	2985	2985	0
288	20250102	145600	26512970	2985	2985	2985	2985	0
289	20250102	145500	26512970	2985	2985	2985	2985	0
290	20250102	145400	26512970	2985	2985	2985	2985	0
291	20250102	145300	26512970	2985	2985	2985	2985	350
292	20250102	145200	25468220	2980	2980	2980	2980	0
293	20250102	145100	25468220	2980	2980	2980	2980	146
294	20250102	145000	25033140	2980	2980	2980	2980	0
295	20250102	144900	25033140	2980	2980	2980	2980	0
296	20250102	144800	25033140	2980	2980	2980	2980	2
297	20250102	144700	25027180	2985	2985	2985	2985	0
298	20250102	144600	25027180	2985	2985	2985	2985	0
299	20250102	144500	25027180	2985	2985	2985	2985	0
300	20250102	144400	25027180	2985	2985	2985	2985	0
301	20250102	144300	25027180	2985	2985	2985	2985	0
302	20250102	144200	25027180	2985	2985	2985	2985	0
303	20250102	144100	25027180	2985	2985	2985	2985	0
304	20250102	144000	25027180	2985	2985	2985	2985	0
305	20250102	143900	25027180	2985	2985	2985	2985	0
306	20250102	143800	25027180	2985	2985	2985	2985	0
307	20250102	143700	25027180	2985	2985	2985	2985	0
308	20250102	143600	25027180	2985	2985	2985	2985	0
309	20250102	143500	25027180	2985	2985	2985	2985	0
310	20250102	143400	25027180	2985	2985	2985	2985	0
311	20250102	143300	25027180	2985	2985	2985	2985	0
312	20250102	143200	25027180	2985	2985	2985	2985	0
313	20250102	143100	25027180	2985	2985	2985	2985	0
314	20250102	143000	25027180	2985	2985	2985	2985	66
315	20250102	142900	24830170	2970	2970	2970	2970	0
316	20250102	142800	24830170	2970	2970	2970	2970	0
317	20250102	142700	24830170	2970	2970	2970	2970	0
318	20250102	142600	24830170	2970	2970	2970	2970	0
319	20250102	142500	24830170	2970	2970	2970	2970	0
320	20250102	142400	24830170	2970	2970	2970	2970	0
321	20250102	142300	24830170	2970	2970	2970	2970	0
322	20250102	142200	24830170	2970	2970	2970	2970	0
323	20250102	142100	24830170	2970	2970	2970	2970	0
324	20250102	142000	24830170	2970	2970	2970	2970	0
325	20250102	141900	24830170	2970	2970	2970	2970	0
326	20250102	141800	24830170	2970	2970	2970	2970	0
327	20250102	141700	24830170	2970	2970	2970	2970	0
328	20250102	141600	24830170	2970	2970	2970	2970	0
329	20250102	141500	24830170	2970	2970	2970	2970	0
330	20250102	141400	24830170	2970	2970	2970	2970	0
331	20250102	141300	24830170	2970	2970	2970	2970	0
332	20250102	141200	24830170	2970	2970	2970	2970	0
333	20250102	141100	24830170	2970	2970	2970	2970	0
334	20250102	141000	24830170	2970	2970	2970	2970	0
335	20250102	140900	24830170	2970	2970	2970	2970	0
336	20250102	140800	24830170	2970	2970	2970	2970	0
337	20250102	140700	24830170	2970	2970	2970	2970	0
338	20250102	140600	24830170	2970	2970	2970	2970	0
339	20250102	140500	24830170	2970	2970	2970	2970	0
340	20250102	140400	24830170	2970	2970	2970	2970	0
341	20250102	140300	24830170	2970	2970	2970	2970	0
342	20250102	140200	24830170	2970	2970	2970	2970	0
343	20250102	140100	24830170	2970	2970	2970	2970	0
344	20250102	140000	24830170	2970	2970	2970	2970	0
345	20250102	135900	24830170	2970	2970	2970	2970	0
346	20250102	135800	24830170	2970	2970	2970	2970	0
347	20250102	135700	24830170	2970	2970	2970	2970	0
348	20250102	135600	24830170	2970	2970	2970	2970	0
349	20250102	135500	24830170	2970	2970	2970	2970	0
350	20250102	135400	24830170	2970	2970	2970	2970	0
351	20250102	135300	24830170	2970	2970	2970	2970	0
352	20250102	135200	24830170	2970	2970	2970	2970	0
353	20250102	135100	24830170	2970	2970	2970	2970	350
354	20250102	135000	23790670	2995	2995	2995	2995	0
355	20250102	134900	23790670	2995	2995	2995	2995	10
356	20250102	134800	23760720	2975	2975	2975	2975	0
357	20250102	134700	23760720	2975	2975	2975	2975	0
358	20250102	134600	23760720	2975	2975	2975	2975	0
359	20250102	134500	23760720	2975	2975	2975	2975	3
360	20250102	134400	23751795	2975	2975	2975	2975	0
361	20250102	134300	23751795	2975	2975	2975	2975	0
362	20250102	134200	23751795	2975	2975	2975	2975	0
363	20250102	134100	23751795	2975	2975	2975	2975	0
364	20250102	134000	23751795	2975	2975	2975	2975	0
365	20250102	133900	23751795	2975	2975	2975	2975	0
366	20250102	133800	23751795	2975	2975	2975	2975	0
367	20250102	133700	23751795	2975	2975	2975	2975	0
368	20250102	133600	23751795	2975	2975	2975	2975	0
369	20250102	133500	23751795	2975	2975	2975	2975	0
370	20250102	133400	23751795	2975	2975	2975	2975	0
371	20250102	133300	23751795	2975	2975	2975	2975	0
372	20250102	133200	23751795	2975	2975	2975	2975	83
373	20250102	133100	23504870	2975	2975	2975	2975	0
374	20250102	133000	23504870	2975	2975	2975	2975	0
375	20250102	132900	23504870	2975	2975	2975	2975	166
376	20250102	132800	23011020	2975	2975	2975	2975	0
377	20250102	132700	23011020	2975	2975	2975	2975	0
378	20250102	132600	23011020	2975	2975	2975	2975	0
379	20250102	132500	23011020	2975	2975	2975	2975	0
380	20250102	132400	23011020	2975	2975	2975	2975	0
381	20250102	132300	23011020	2975	2975	2975	2975	0
382	20250102	132200	23011020	2975	2975	2975	2975	0
383	20250102	132100	23011020	2975	2975	2975	2975	0
384	20250102	132000	23011020	2975	2975	2975	2975	0
385	20250102	131900	23011020	2975	2975	2975	2975	0
386	20250102	131800	23011020	2975	2975	2975	2975	0
387	20250102	131700	23011020	2975	2975	2975	2975	0
388	20250102	131600	23011020	2975	2975	2975	2975	0
389	20250102	131500	23011020	2975	2975	2975	2975	0
390	20250102	131400	23011020	2975	2975	2975	2975	0
391	20250102	131300	23011020	2975	2975	2975	2975	0
392	20250102	131200	23011020	2975	2975	2975	2975	0
393	20250102	131100	23011020	2975	2975	2975	2975	0
394	20250102	131000	23011020	2975	2975	2975	2975	1
395	20250102	130900	23008045	2970	2970	2970	2970	0
396	20250102	130800	23008045	2970	2970	2970	2970	0
397	20250102	130700	23008045	2970	2970	2970	2970	125
398	20250102	130600	22636795	2965	2965	2965	2965	1
399	20250102	130500	22633830	2965	2965	2965	2965	1
400	20250102	130400	22630865	2965	2965	2965	2965	0
401	20250102	130300	22630865	2965	2965	2965	2965	90
402	20250102	130200	22364015	2970	2970	2970	2970	0
403	20250102	130100	22364015	2970	2970	2970	2970	0
404	20250102	130000	22364015	2970	2970	2970	2970	0
405	20250102	125900	22364015	2970	2970	2970	2970	0
406	20250102	125800	22364015	2970	2970	2970	2970	0
407	20250102	125700	22364015	2970	2970	2970	2970	0
408	20250102	125600	22364015	2970	2970	2970	2970	0
409	20250102	125500	22364015	2970	2970	2970	2970	0
410	20250102	125400	22364015	2970	2970	2970	2970	0
411	20250102	125300	22364015	2970	2970	2970	2970	270
412	20250102	125200	21562115	2970	2970	2970	2970	0
413	20250102	125100	21562115	2970	2970	2970	2970	0
414	20250102	125000	21562115	2970	2970	2970	2970	0
415	20250102	124900	21562115	2970	2970	2970	2970	0
416	20250102	124800	21562115	2970	2970	2970	2970	0
417	20250102	124700	21562115	2970	2970	2970	2970	0
418	20250102	124600	21562115	2970	2970	2970	2970	0
419	20250102	124500	21562115	2970	2970	2970	2970	0
420	20250102	124400	21562115	2970	2970	2970	2970	0
421	20250102	124300	21562115	2970	2970	2970	2970	0
422	20250102	124200	21562115	2970	2970	2970	2970	0
423	20250102	124100	21562115	2970	2970	2970	2970	0
424	20250102	124000	21562115	2970	2970	2970	2970	0
425	20250102	123900	21562115	2970	2970	2970	2970	0
426	20250102	123800	21562115	2970	2970	2970	2970	0
427	20250102	123700	21562115	2970	2970	2970	2970	0
428	20250102	123600	21562115	2970	2970	2970	2970	0
429	20250102	123500	21562115	2970	2970	2970	2970	0
430	20250102	123400	21562115	2970	2970	2970	2970	0
431	20250102	123300	21562115	2970	2970	2970	2970	0
432	20250102	123200	21562115	2970	2970	2970	2970	0
433	20250102	123100	21562115	2970	2970	2970	2970	0
434	20250102	123000	21562115	2970	2970	2970	2970	0
435	20250102	122900	21562115	2970	2970	2970	2970	0
436	20250102	122800	21562115	2970	2970	2970	2970	0
437	20250102	122700	21562115	2970	2970	2970	2970	0
438	20250102	122600	21562115	2970	2970	2970	2970	0
439	20250102	122500	21562115	2970	2970	2970	2970	0
440	20250102	122400	21562115	2970	2970	2970	2970	0
441	20250102	122300	21562115	2970	2970	2970	2970	0
442	20250102	122200	21562115	2970	2970	2970	2970	0
443	20250102	122100	21562115	2970	2970	2970	2970	0
444	20250102	122000	21562115	2970	2970	2970	2970	0
445	20250102	121900	21562115	2970	2970	2970	2970	0
446	20250102	121800	21562115	2970	2970	2970	2970	0
447	20250102	121700	21562115	2970	2970	2970	2970	0
448	20250102	121600	21562115	2970	2970	2970	2970	175
449	20250102	121500	21042365	2970	2970	2970	2970	0
450	20250102	121400	21042365	2970	2970	2970	2970	0
451	20250102	121300	21042365	2970	2970	2970	2970	1
452	20250102	121200	21039395	2960	2960	2960	2960	0
453	20250102	121100	21039395	2960	2960	2960	2960	0
454	20250102	121000	21039395	2960	2960	2960	2960	0
455	20250102	120900	21039395	2960	2960	2960	2960	0
456	20250102	120800	21039395	2960	2960	2960	2960	0
457	20250102	120700	21039395	2960	2960	2960	2960	0
458	20250102	120600	21039395	2960	2960	2960	2960	0
459	20250102	120500	21039395	2960	2960	2960	2960	0
460	20250102	120400	21039395	2960	2960	2960	2960	0
461	20250102	120300	21039395	2960	2960	2960	2960	0
462	20250102	120200	21039395	2960	2960	2960	2960	0
463	20250102	120100	21039395	2960	2960	2960	2960	0
464	20250102	120000	21039395	2960	2960	2960	2960	0
465	20250102	115900	21039395	2960	2960	2960	2960	0
466	20250102	115800	21039395	2960	2960	2960	2960	0
467	20250102	115700	21039395	2960	2960	2960	2960	0
468	20250102	115600	21039395	2960	2960	2960	2960	0
469	20250102	115500	21039395	2960	2960	2960	2960	0
470	20250102	115400	21039395	2960	2960	2960	2960	0
471	20250102	115300	21039395	2960	2960	2960	2960	0
472	20250102	115200	21039395	2960	2960	2960	2960	0
473	20250102	115100	21039395	2960	2960	2960	2960	0
474	20250102	115000	21039395	2960	2960	2960	2960	14
475	20250102	114900	20997955	2960	2960	2960	2960	173
476	20250102	114800	20485875	2965	2965	2965	2965	0
477	20250102	114700	20485875	2965	2965	2965	2965	0
478	20250102	114600	20485875	2965	2965	2965	2965	0
479	20250102	114500	20485875	2965	2965	2965	2965	2
480	20250102	114400	20479945	2965	2965	2965	2965	0
481	20250102	114300	20479945	2965	2965	2965	2965	0
482	20250102	114200	20479945	2965	2965	2965	2965	0
483	20250102	114100	20479945	2965	2965	2965	2965	0
484	20250102	114000	20479945	2965	2965	2965	2965	0
485	20250102	113900	20479945	2965	2965	2965	2965	0
486	20250102	113800	20479945	2965	2965	2965	2965	0
487	20250102	113700	20479945	2965	2965	2965	2965	10
488	20250102	113600	20450295	2965	2965	2965	2965	0
489	20250102	113500	20450295	2965	2965	2965	2965	0
490	20250102	113400	20450295	2965	2965	2965	2965	0
491	20250102	113300	20450295	2965	2965	2965	2965	0
492	20250102	113200	20450295	2965	2965	2965	2965	0
493	20250102	113100	20450295	2965	2965	2965	2965	4
494	20250102	113000	20438435	2970	2970	2970	2970	0
495	20250102	112900	20438435	2970	2970	2970	2970	449
496	20250102	112800	19104905	2975	2975	2975	2975	0
497	20250102	112700	19104905	2975	2975	2975	2975	0
498	20250102	112600	19104905	2975	2975	2975	2975	0
499	20250102	112500	19104905	2975	2975	2975	2975	0
500	20250102	112400	19104905	2975	2975	2975	2975	0
501	20250102	112300	19104905	2975	2975	2975	2975	0
502	20250102	112200	19104905	2975	2975	2975	2975	0
503	20250102	112100	19104905	2975	2975	2975	2975	0
504	20250102	112000	19104905	2975	2975	2975	2975	0
505	20250102	111900	19104905	2975	2975	2975	2975	0
506	20250102	111800	19104905	2975	2975	2975	2975	0
507	20250102	111700	19104905	2975	2975	2975	2975	0
508	20250102	111600	19104905	2975	2975	2975	2975	0
509	20250102	111500	19104905	2975	2975	2975	2975	0
510	20250102	111400	19104905	2975	2975	2975	2975	0
511	20250102	111300	19104905	2975	2975	2975	2975	0
512	20250102	111200	19104905	2975	2975	2975	2975	0
513	20250102	111100	19104905	2975	2975	2975	2975	0
514	20250102	111000	19104905	2975	2975	2975	2975	1
515	20250102	110900	19101930	2970	2970	2970	2970	0
516	20250102	110800	19101930	2970	2970	2970	2970	0
517	20250102	110700	19101930	2970	2970	2970	2970	0
518	20250102	110600	19101930	2970	2970	2970	2970	0
519	20250102	110500	19101930	2970	2970	2970	2970	0
520	20250102	110400	19101930	2970	2970	2970	2970	1
521	20250102	110300	19098960	2975	2975	2975	2975	0
522	20250102	110200	19098960	2975	2975	2975	2975	0
523	20250102	110100	19098960	2975	2975	2975	2975	0
524	20250102	110000	19098960	2975	2975	2975	2975	0
525	20250102	105900	19098960	2975	2975	2975	2975	0
526	20250102	105800	19098960	2975	2975	2975	2975	0
527	20250102	105700	19098960	2975	2975	2975	2975	0
528	20250102	105600	19098960	2975	2975	2975	2975	0
529	20250102	105500	19098960	2975	2975	2975	2975	1
530	20250102	105400	19095985	2975	2975	2975	2975	0
531	20250102	105300	19095985	2975	2975	2975	2975	5
532	20250102	105200	19081110	2960	2960	2960	2960	50
533	20250102	105100	18933110	2975	2975	2975	2975	5
534	20250102	105000	18918235	2960	2960	2960	2960	0
535	20250102	104900	18918235	2960	2960	2960	2960	0
536	20250102	104800	18918235	2960	2960	2960	2960	0
537	20250102	104700	18918235	2960	2960	2960	2960	0
538	20250102	104600	18918235	2960	2960	2960	2960	0
539	20250102	104500	18918235	2960	2960	2960	2960	0
540	20250102	104400	18918235	2960	2960	2960	2960	0
541	20250102	104300	18918235	2960	2970	2970	2960	1566
542	20250102	104200	14282195	2965	2965	2965	2965	0
543	20250102	104100	14282195	2965	2965	2965	2965	0
544	20250102	104000	14282195	2965	2965	2965	2965	0
545	20250102	103900	14282195	2965	2965	2965	2965	0
546	20250102	103800	14282195	2965	2965	2965	2965	0
547	20250102	103700	14282195	2965	2965	2965	2965	0
548	20250102	103600	14282195	2965	2965	2965	2965	0
549	20250102	103500	14282195	2965	2970	2970	2965	226
550	20250102	103400	13611955	2970	2970	2970	2970	0
551	20250102	103300	13611955	2970	2975	2975	2970	679
552	20250102	103200	11593940	2975	2975	2975	2975	0
553	20250102	103100	11593940	2975	2975	2975	2975	0
554	20250102	103000	11593940	2975	2975	2975	2975	0
555	20250102	102900	11593940	2975	2975	2975	2975	0
556	20250102	102800	11593940	2975	2975	2975	2975	0
557	20250102	102700	11593940	2975	2975	2975	2975	0
558	20250102	102600	11593940	2975	2975	2975	2975	0
559	20250102	102500	11593940	2975	2975	2975	2975	949
560	20250102	102400	8770665	2975	2985	2985	2975	101
561	20250102	102300	8470175	2975	2975	2975	2975	0
562	20250102	102200	8470175	2975	2975	2975	2975	0
563	20250102	102100	8470175	2975	2975	2975	2975	500
564	20250102	102000	6982675	2975	2975	2975	2975	0
565	20250102	101900	6982675	2975	2975	2975	2975	0
566	20250102	101800	6982675	2975	2975	2975	2975	170
567	20250102	101700	6476925	2995	2995	2995	2995	66
568	20250102	101600	6279255	3000	3000	3000	3000	0
569	20250102	101500	6279255	3000	3000	3000	3000	0
570	20250102	101400	6279255	3000	3000	3000	3000	0
571	20250102	101300	6279255	3000	2970	3000	2970	520
572	20250102	101200	4734255	2970	2970	2970	2970	22
573	20250102	101100	4668915	3020	3020	3020	3020	0
574	20250102	101000	4668915	3020	3020	3020	3020	0
575	20250102	100900	4668915	3020	3020	3020	3020	0
576	20250102	100800	4668915	3020	3020	3020	3020	0
577	20250102	100700	4668915	3020	2990	3030	2990	472
578	20250102	100600	3244315	2990	2975	2990	2975	616
579	20250102	100500	1408920	2975	2975	2975	2975	0
580	20250102	100400	1408920	2975	2975	2975	2975	0
581	20250102	100300	1408920	2975	2975	2975	2975	0
582	20250102	100200	1408920	2975	2975	2975	2975	0
583	20250102	100100	1408920	2975	2975	2975	2975	0
584	20250102	100000	1408920	2975	2955	2975	2955	475