KissMeData/002820/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183800	12073830	3000	3000	3000	3000	362
3	20250107	183700	12073830	3000	3000	3000	3000	0
4	20250107	183600	12073830	3000	3000	3000	3000	0
5	20250107	183500	12073830	3000	3000	3000	3000	0
6	20250107	183400	12073830	3000	3000	3000	3000	0
7	20250107	183300	12073830	3000	3000	3000	3000	0
8	20250107	183200	12073830	3000	3000	3000	3000	0
9	20250107	183100	12073830	3000	3000	3000	3000	0
10	20250107	183000	12073830	3000	3000	3000	3000	0
11	20250107	182900	12073830	3000	3000	3000	3000	0
12	20250107	182800	12073830	3000	3000	3000	3000	0
13	20250107	182700	12073830	3000	3000	3000	3000	0
14	20250107	182600	12073830	3000	3000	3000	3000	0
15	20250107	182500	12073830	3000	3000	3000	3000	0
16	20250107	182400	12073830	3000	3000	3000	3000	0
17	20250107	182300	12073830	3000	3000	3000	3000	0
18	20250107	182200	12073830	3000	3000	3000	3000	0
19	20250107	182100	12073830	3000	3000	3000	3000	0
20	20250107	182000	12073830	3000	3000	3000	3000	0
21	20250107	181900	12073830	3000	3000	3000	3000	0
22	20250107	181800	12073830	3000	3000	3000	3000	0
23	20250107	181700	12073830	3000	3000	3000	3000	0
24	20250107	181600	12073830	3000	3000	3000	3000	0
25	20250107	181500	12073830	3000	3000	3000	3000	0
26	20250107	181400	12073830	3000	3000	3000	3000	0
27	20250107	181300	12073830	3000	3000	3000	3000	0
28	20250107	181200	12073830	3000	3000	3000	3000	0
29	20250107	181100	12073830	3000	3000	3000	3000	0
30	20250107	181000	12073830	3000	3000	3000	3000	0
31	20250107	180900	12073830	3000	3000	3000	3000	0
32	20250107	180800	12073830	3000	3000	3000	3000	362
33	20250107	180700	12073830	3000	3000	3000	3000	0
34	20250107	180600	12073830	3000	3000	3000	3000	0
35	20250107	180500	12073830	3000	3000	3000	3000	0
36	20250107	180400	12073830	3000	3000	3000	3000	0
37	20250107	180300	12073830	3000	3000	3000	3000	0
38	20250107	180200	12073830	3000	3000	3000	3000	0
39	20250107	180100	12073830	3000	3000	3000	3000	0
40	20250107	180000	12073830	3000	3000	3000	3000	0
41	20250107	175900	12073830	3000	3000	3000	3000	0
42	20250107	175800	12073830	3000	3000	3000	3000	0
43	20250107	175700	12073830	3000	3000	3000	3000	0
44	20250107	175600	12073830	3000	3000	3000	3000	0
45	20250107	175500	12073830	3000	3000	3000	3000	0
46	20250107	175400	12073830	3000	3000	3000	3000	0
47	20250107	175300	12073830	3000	3000	3000	3000	0
48	20250107	175200	12073830	3000	3000	3000	3000	0
49	20250107	175100	12073830	3000	3000	3000	3000	0
50	20250107	175000	12073830	3000	3000	3000	3000	0
51	20250107	174900	12073830	3000	3000	3000	3000	0
52	20250107	174800	12073830	3000	3000	3000	3000	0
53	20250107	174700	12073830	3000	3000	3000	3000	0
54	20250107	174600	12073830	3000	3000	3000	3000	0
55	20250107	174500	12073830	3000	3000	3000	3000	0
56	20250107	174400	12073830	3000	3000	3000	3000	0
57	20250107	174300	12073830	3000	3000	3000	3000	0
58	20250107	174200	12073830	3000	3000	3000	3000	0
59	20250107	174100	12073830	3000	3000	3000	3000	0
60	20250107	174000	12073830	3000	3000	3000	3000	0
61	20250107	173900	12073830	3000	3000	3000	3000	0
62	20250107	173800	12073830	3000	3000	3000	3000	362
63	20250107	173700	12073830	3000	3000	3000	3000	0
64	20250107	173600	12073830	3000	3000	3000	3000	0
65	20250107	173500	12073830	3000	3000	3000	3000	0
66	20250107	173400	12073830	3000	3000	3000	3000	0
67	20250107	173300	12073830	3000	3000	3000	3000	0
68	20250107	173200	12073830	3000	3000	3000	3000	0
69	20250107	173100	12073830	3000	3000	3000	3000	0
70	20250107	173000	12073830	3000	3000	3000	3000	0
71	20250107	172900	12073830	3000	3000	3000	3000	0
72	20250107	172800	12073830	3000	3000	3000	3000	0
73	20250107	172700	12073830	3000	3000	3000	3000	0
74	20250107	172600	12073830	3000	3000	3000	3000	0
75	20250107	172500	12073830	3000	3000	3000	3000	0
76	20250107	172400	12073830	3000	3000	3000	3000	0
77	20250107	172300	12073830	3000	3000	3000	3000	0
78	20250107	172200	12073830	3000	3000	3000	3000	0
79	20250107	172100	12073830	3000	3000	3000	3000	0
80	20250107	172000	12073830	3000	3000	3000	3000	0
81	20250107	171900	12073830	3000	3000	3000	3000	0
82	20250107	171800	12073830	3000	3000	3000	3000	0
83	20250107	171700	12073830	3000	3000	3000	3000	0
84	20250107	171600	12073830	3000	3000	3000	3000	0
85	20250107	171500	12073830	3000	3000	3000	3000	0
86	20250107	171400	12073830	3000	3000	3000	3000	0
87	20250107	171300	12073830	3000	3000	3000	3000	0
88	20250107	171200	12073830	3000	3000	3000	3000	0
89	20250107	171100	12073830	3000	3000	3000	3000	0
90	20250107	171000	12073830	3000	3000	3000	3000	0
91	20250107	170900	12073830	3000	3000	3000	3000	0
92	20250107	170800	12073830	3000	3000	3000	3000	362
93	20250107	170700	12073830	3000	3000	3000	3000	0
94	20250107	170600	12073830	3000	3000	3000	3000	0
95	20250107	170500	12073830	3000	3000	3000	3000	0
96	20250107	170400	12073830	3000	3000	3000	3000	0
97	20250107	170300	12073830	3000	3000	3000	3000	0
98	20250107	170200	12073830	3000	3000	3000	3000	0
99	20250107	170100	12073830	3000	3000	3000	3000	0
100	20250107	170000	12073830	3000	3000	3000	3000	0
101	20250107	165900	12073830	3000	3000	3000	3000	0
102	20250107	165800	12073830	3000	3000	3000	3000	0
103	20250107	165700	12073830	3000	3000	3000	3000	0
104	20250107	165600	12073830	3000	3000	3000	3000	0
105	20250107	165500	12073830	3000	3000	3000	3000	0
106	20250107	165400	12073830	3000	3000	3000	3000	0
107	20250107	165300	12073830	3000	3000	3000	3000	0
108	20250107	165200	12073830	3000	3000	3000	3000	0
109	20250107	165100	12073830	3000	3000	3000	3000	0
110	20250107	165000	12073830	3000	3000	3000	3000	0
111	20250107	164900	12073830	3000	3000	3000	3000	0
112	20250107	164800	12073830	3000	3000	3000	3000	0
113	20250107	164700	12073830	3000	3000	3000	3000	0
114	20250107	164600	12073830	3000	3000	3000	3000	0
115	20250107	164500	12073830	3000	3000	3000	3000	0
116	20250107	164400	12073830	3000	3000	3000	3000	0
117	20250107	164300	12073830	3000	3000	3000	3000	0
118	20250107	164200	12073830	3000	3000	3000	3000	0
119	20250107	164100	12073830	3000	3000	3000	3000	0
120	20250107	164000	12073830	3000	3000	3000	3000	0
121	20250107	163900	12073830	3000	3000	3000	3000	0
122	20250107	163800	12073830	3000	3000	3000	3000	362
123	20250107	163700	12073830	3000	3000	3000	3000	0
124	20250107	163600	12073830	3000	3000	3000	3000	0
125	20250107	163500	12073830	3000	3000	3000	3000	0
126	20250107	163400	12073830	3000	3000	3000	3000	0
127	20250107	163300	12073830	3000	3000	3000	3000	0
128	20250107	163200	12073830	3000	3000	3000	3000	0
129	20250107	163100	12073830	3000	3000	3000	3000	0
130	20250107	163000	12073830	3000	3000	3000	3000	0
131	20250107	162900	12073830	3000	3000	3000	3000	0
132	20250107	162800	12073830	3000	3000	3000	3000	0
133	20250107	162700	12073830	3000	3000	3000	3000	0
134	20250107	162600	12073830	3000	3000	3000	3000	0
135	20250107	162500	12073830	3000	3000	3000	3000	0
136	20250107	162400	12073830	3000	3000	3000	3000	0
137	20250107	162300	12073830	3000	3000	3000	3000	0
138	20250107	162200	12073830	3000	3000	3000	3000	0
139	20250107	162100	12073830	3000	3000	3000	3000	0
140	20250107	162000	12073830	3000	3000	3000	3000	0
141	20250107	161900	12073830	3000	3000	3000	3000	0
142	20250107	161800	12073830	3000	3000	3000	3000	0
143	20250107	161700	12073830	3000	3000	3000	3000	0
144	20250107	161600	12073830	3000	3000	3000	3000	0
145	20250107	161500	12073830	3000	3000	3000	3000	0
146	20250107	161400	12073830	3000	3000	3000	3000	0
147	20250107	161300	12073830	3000	3000	3000	3000	0
148	20250107	161200	12073830	3000	3000	3000	3000	0
149	20250107	161100	12073830	3000	3000	3000	3000	0
150	20250107	161000	12073830	3000	3000	3000	3000	0
151	20250107	160900	12073830	3000	3000	3000	3000	0
152	20250107	160800	12073830	3000	3000	3000	3000	362
153	20250107	160700	12073830	3000	3000	3000	3000	0
154	20250107	160600	12073830	3000	3000	3000	3000	0
155	20250107	160500	12073830	3000	3000	3000	3000	0
156	20250107	160400	12073830	3000	3000	3000	3000	0
157	20250107	160300	12073830	3000	3000	3000	3000	0
158	20250107	160200	12073830	3000	3000	3000	3000	0
159	20250107	160100	12073830	3000	3000	3000	3000	0
160	20250107	160000	12073830	3000	3000	3000	3000	0
161	20250107	155900	12073830	3000	3000	3000	3000	0
162	20250107	155800	12073830	3000	3000	3000	3000	0
163	20250107	155700	12073830	3000	3000	3000	3000	0
164	20250107	155600	12073830	3000	3000	3000	3000	0
165	20250107	155500	12073830	3000	3000	3000	3000	0
166	20250107	155400	12073830	3000	3000	3000	3000	0
167	20250107	155300	12073830	3000	3000	3000	3000	0
168	20250107	155200	12073830	3000	3000	3000	3000	0
169	20250107	155100	12073830	3000	3000	3000	3000	0
170	20250107	155000	12073830	3000	3000	3000	3000	0
171	20250107	154900	12073830	3000	3000	3000	3000	0
172	20250107	154800	12073830	3000	3000	3000	3000	0
173	20250107	154700	12073830	3000	3000	3000	3000	0
174	20250107	154600	12073830	3000	3000	3000	3000	0
175	20250107	154500	12073830	3000	3000	3000	3000	0
176	20250107	154400	12073830	3000	3000	3000	3000	0
177	20250107	154300	12073830	3000	3000	3000	3000	0
178	20250107	154200	12073830	3000	3000	3000	3000	0
179	20250107	154100	12073830	3000	3000	3000	3000	0
180	20250107	154000	12073830	3000	3000	3000	3000	0
181	20250107	153900	12073830	3000	3000	3000	3000	0
182	20250107	153800	12073830	3000	3000	3000	3000	362
183	20250107	153700	12073830	3000	3000	3000	3000	0
184	20250107	153600	12073830	3000	3000	3000	3000	0
185	20250107	153500	12073830	3000	3000	3000	3000	0
186	20250107	153400	12073830	3000	3000	3000	3000	0
187	20250107	153300	12073830	3000	3000	3000	3000	0
188	20250107	153200	12073830	3000	3000	3000	3000	0
189	20250107	153100	12073830	3000	3000	3000	3000	0
190	20250107	153000	12073830	3000	3000	3000	3000	362
191	20250107	152900	10987830	3040	3040	3040	3040	0
192	20250107	152800	10987830	3040	3040	3040	3040	0
193	20250107	152700	10987830	3040	3040	3040	3040	0
194	20250107	152600	10987830	3040	3040	3040	3040	0
195	20250107	152500	10987830	3040	3040	3040	3040	0
196	20250107	152400	10987830	3040	3040	3040	3040	0
197	20250107	152300	10987830	3040	3040	3040	3040	0
198	20250107	152200	10987830	3040	3040	3040	3040	0
199	20250107	152100	10987830	3040	3040	3040	3040	0
200	20250107	152000	10987830	3040	3040	3040	3040	0
201	20250107	151900	10987830	3040	3020	3040	3020	81
202	20250107	151800	10742890	3010	3010	3010	3010	207
203	20250107	151700	10119820	3010	3010	3010	3010	0
204	20250107	151600	10119820	3010	3010	3010	3010	0
205	20250107	151500	10119820	3010	2985	3010	2985	520
206	20250107	151400	8563315	2985	2985	2985	2985	0
207	20250107	151300	8563315	2985	2985	2985	2985	0
208	20250107	151200	8563315	2985	2985	2985	2985	0
209	20250107	151100	8563315	2985	2985	2985	2985	0
210	20250107	151000	8563315	2985	2985	2985	2985	0
211	20250107	150900	8563315	2985	2985	2985	2985	0
212	20250107	150800	8563315	2985	2965	2985	2965	108
213	20250107	150700	8241380	2965	2965	2965	2965	0
214	20250107	150600	8241380	2965	2965	2965	2965	0
215	20250107	150500	8241380	2965	2965	2965	2965	0
216	20250107	150400	8241380	2965	2965	2965	2965	0
217	20250107	150300	8241380	2965	2965	2965	2965	0
218	20250107	150200	8241380	2965	2950	2965	2950	30
219	20250107	150100	8152840	2930	2930	2930	2930	0
220	20250107	150000	8152840	2930	2930	2930	2930	0
221	20250107	145900	8152840	2930	2930	2930	2930	0
222	20250107	145800	8152840	2930	2930	2930	2930	0
223	20250107	145700	8152840	2930	2930	2930	2930	0
224	20250107	145600	8152840	2930	2930	2930	2930	0
225	20250107	145500	8152840	2930	2930	2930	2930	0
226	20250107	145400	8152840	2930	2930	2930	2930	0
227	20250107	145300	8152840	2930	2930	2930	2930	0
228	20250107	145200	8152840	2930	2935	2935	2930	79
229	20250107	145100	7921250	2935	2935	2935	2935	0
230	20250107	145000	7921250	2935	2935	2935	2935	0
231	20250107	144900	7921250	2935	2935	2935	2935	0
232	20250107	144800	7921250	2935	2935	2935	2935	0
233	20250107	144700	7921250	2935	2935	2935	2935	0
234	20250107	144600	7921250	2935	2935	2935	2935	0
235	20250107	144500	7921250	2935	2935	2935	2935	0
236	20250107	144400	7921250	2935	2935	2935	2935	0
237	20250107	144300	7921250	2935	2935	2935	2935	0
238	20250107	144200	7921250	2935	2935	2935	2935	0
239	20250107	144100	7921250	2935	2935	2935	2935	0
240	20250107	144000	7921250	2935	2935	2935	2935	0
241	20250107	143900	7921250	2935	2935	2935	2935	0
242	20250107	143800	7921250	2935	2935	2935	2935	0
243	20250107	143700	7921250	2935	2935	2935	2935	0
244	20250107	143600	7921250	2935	2935	2935	2935	0
245	20250107	143500	7921250	2935	2935	2935	2935	0
246	20250107	143400	7921250	2935	2935	2935	2935	0
247	20250107	143300	7921250	2935	2935	2935	2935	0
248	20250107	143200	7921250	2935	2935	2935	2935	0
249	20250107	143100	7921250	2935	2935	2935	2935	0
250	20250107	143000	7921250	2935	2935	2935	2935	0
251	20250107	142900	7921250	2935	2935	2935	2935	0
252	20250107	142800	7921250	2935	2935	2935	2935	0
253	20250107	142700	7921250	2935	2935	2935	2935	0
254	20250107	142600	7921250	2935	2935	2935	2935	0
255	20250107	142500	7921250	2935	2935	2935	2935	0
256	20250107	142400	7921250	2935	2935	2935	2935	0
257	20250107	142300	7921250	2935	2935	2935	2935	0
258	20250107	142200	7921250	2935	2935	2935	2935	0
259	20250107	142100	7921250	2935	2935	2935	2935	0
260	20250107	142000	7921250	2935	2935	2935	2935	0
261	20250107	141900	7921250	2935	2935	2935	2935	0
262	20250107	141800	7921250	2935	2935	2935	2935	1
263	20250107	141700	7918315	2935	2935	2935	2935	0
264	20250107	141600	7918315	2935	2935	2935	2935	0
265	20250107	141500	7918315	2935	2935	2935	2935	0
266	20250107	141400	7918315	2935	2935	2935	2935	0
267	20250107	141300	7918315	2935	2935	2935	2935	0
268	20250107	141200	7918315	2935	2935	2935	2935	0
269	20250107	141100	7918315	2935	2935	2935	2935	0
270	20250107	141000	7918315	2935	2935	2935	2935	0
271	20250107	140900	7918315	2935	2935	2935	2935	0
272	20250107	140800	7918315	2935	2935	2935	2935	0
273	20250107	140700	7918315	2935	2935	2935	2935	0
274	20250107	140600	7918315	2935	2935	2935	2935	0
275	20250107	140500	7918315	2935	2935	2935	2935	0
276	20250107	140400	7918315	2935	2935	2935	2935	0
277	20250107	140300	7918315	2935	2935	2935	2935	0
278	20250107	140200	7918315	2935	2935	2935	2935	0
279	20250107	140100	7918315	2935	2935	2935	2935	0
280	20250107	140000	7918315	2935	2935	2935	2935	0
281	20250107	135900	7918315	2935	2935	2935	2935	0
282	20250107	135800	7918315	2935	2935	2935	2935	0
283	20250107	135700	7918315	2935	2935	2935	2935	0
284	20250107	135600	7918315	2935	2935	2935	2935	0
285	20250107	135500	7918315	2935	2935	2935	2935	0
286	20250107	135400	7918315	2935	2935	2935	2935	0
287	20250107	135300	7918315	2935	2935	2935	2935	0
288	20250107	135200	7918315	2935	2935	2935	2935	0
289	20250107	135100	7918315	2935	2935	2935	2935	0
290	20250107	135000	7918315	2935	2935	2935	2935	0
291	20250107	134900	7918315	2935	2935	2935	2935	0
292	20250107	134800	7918315	2935	2935	2935	2935	0
293	20250107	134700	7918315	2935	2935	2935	2935	0
294	20250107	134600	7918315	2935	2935	2935	2935	0
295	20250107	134500	7918315	2935	2935	2935	2935	0
296	20250107	134400	7918315	2935	2935	2935	2935	0
297	20250107	134300	7918315	2935	2935	2935	2935	0
298	20250107	134200	7918315	2935	2935	2935	2935	0
299	20250107	134100	7918315	2935	2935	2935	2935	0
300	20250107	134000	7918315	2935	2935	2935	2935	597
301	20250107	133900	6166120	2960	2960	2960	2960	0
302	20250107	133800	6166120	2960	2960	2960	2960	0
303	20250107	133700	6166120	2960	2960	2960	2960	0
304	20250107	133600	6166120	2960	2960	2960	2960	0
305	20250107	133500	6166120	2960	2960	2960	2960	0
306	20250107	133400	6166120	2960	2960	2960	2960	0
307	20250107	133300	6166120	2960	2960	2960	2960	0
308	20250107	133200	6166120	2960	2960	2960	2960	0
309	20250107	133100	6166120	2960	2960	2960	2960	0
310	20250107	133000	6166120	2960	2960	2960	2960	0
311	20250107	132900	6166120	2960	2960	2960	2960	0
312	20250107	132800	6166120	2960	2960	2960	2960	0
313	20250107	132700	6166120	2960	2960	2960	2960	0
314	20250107	132600	6166120	2960	2960	2960	2960	0
315	20250107	132500	6166120	2960	2960	2960	2960	0
316	20250107	132400	6166120	2960	2960	2960	2960	0
317	20250107	132300	6166120	2960	2960	2960	2960	0
318	20250107	132200	6166120	2960	2960	2960	2960	0
319	20250107	132100	6166120	2960	2960	2960	2960	0
320	20250107	132000	6166120	2960	2960	2960	2960	0
321	20250107	131900	6166120	2960	2960	2960	2960	0
322	20250107	131800	6166120	2960	2960	2960	2960	0
323	20250107	131700	6166120	2960	2960	2960	2960	0
324	20250107	131600	6166120	2960	2960	2960	2960	0
325	20250107	131500	6166120	2960	2960	2960	2960	0
326	20250107	131400	6166120	2960	2960	2960	2960	0
327	20250107	131300	6166120	2960	2960	2960	2960	0
328	20250107	131200	6166120	2960	2960	2960	2960	0
329	20250107	131100	6166120	2960	2960	2960	2960	0
330	20250107	131000	6166120	2960	2960	2960	2960	0
331	20250107	130900	6166120	2960	2960	2960	2960	0
332	20250107	130800	6166120	2960	2960	2960	2960	0
333	20250107	130700	6166120	2960	2960	2960	2960	0
334	20250107	130600	6166120	2960	2960	2960	2960	0
335	20250107	130500	6166120	2960	2960	2960	2960	0
336	20250107	130400	6166120	2960	2960	2960	2960	0
337	20250107	130300	6166120	2960	2960	2960	2960	0
338	20250107	130200	6166120	2960	2960	2960	2960	0
339	20250107	130100	6166120	2960	2960	2960	2960	0
340	20250107	130000	6166120	2960	2960	2960	2960	0
341	20250107	125900	6166120	2960	2960	2960	2960	0
342	20250107	125800	6166120	2960	2960	2960	2960	0
343	20250107	125700	6166120	2960	2960	2960	2960	0
344	20250107	125600	6166120	2960	2960	2960	2960	0
345	20250107	125500	6166120	2960	2960	2960	2960	0
346	20250107	125400	6166120	2960	2960	2960	2960	0
347	20250107	125300	6166120	2960	2960	2960	2960	0
348	20250107	125200	6166120	2960	2960	2960	2960	0
349	20250107	125100	6166120	2960	2960	2960	2960	0
350	20250107	125000	6166120	2960	2960	2960	2960	0
351	20250107	124900	6166120	2960	2960	2960	2960	0
352	20250107	124800	6166120	2960	2960	2960	2960	0
353	20250107	124700	6166120	2960	2960	2960	2960	0
354	20250107	124600	6166120	2960	2960	2960	2960	0
355	20250107	124500	6166120	2960	2960	2960	2960	1
356	20250107	124400	6163160	2935	2935	2935	2935	0
357	20250107	124300	6163160	2935	2935	2935	2935	1
358	20250107	124200	6160225	2950	2950	2950	2950	20
359	20250107	124100	6101225	2960	2960	2960	2960	0
360	20250107	124000	6101225	2960	2960	2960	2960	0
361	20250107	123900	6101225	2960	2960	2960	2960	0
362	20250107	123800	6101225	2960	2960	2960	2960	0
363	20250107	123700	6101225	2960	2960	2960	2960	0
364	20250107	123600	6101225	2960	2960	2960	2960	0
365	20250107	123500	6101225	2960	2960	2960	2960	5
366	20250107	123400	6086425	2965	2965	2965	2965	0
367	20250107	123300	6086425	2965	2965	2965	2965	0
368	20250107	123200	6086425	2965	2965	2965	2965	0
369	20250107	123100	6086425	2965	2965	2965	2965	0
370	20250107	123000	6086425	2965	2965	2965	2965	0
371	20250107	122900	6086425	2965	2965	2965	2965	656
372	20250107	122800	4141385	2965	2965	2965	2965	0
373	20250107	122700	4141385	2965	2965	2965	2965	0
374	20250107	122600	4141385	2965	2965	2965	2965	0
375	20250107	122500	4141385	2965	2965	2965	2965	0
376	20250107	122400	4141385	2965	2965	2965	2965	0
377	20250107	122300	4141385	2965	2965	2965	2965	0
378	20250107	122200	4141385	2965	2965	2965	2965	0
379	20250107	122100	4141385	2965	2965	2965	2965	0
380	20250107	122000	4141385	2965	2965	2965	2965	0
381	20250107	121900	4141385	2965	2965	2965	2965	0
382	20250107	121800	4141385	2965	2965	2965	2965	0
383	20250107	121700	4141385	2965	2965	2965	2965	0
384	20250107	121600	4141385	2965	2965	2965	2965	0
385	20250107	121500	4141385	2965	2965	2965	2965	0
386	20250107	121400	4141385	2965	2965	2965	2965	0
387	20250107	121300	4141385	2965	2965	2965	2965	0
388	20250107	121200	4141385	2965	2965	2965	2965	0
389	20250107	121100	4141385	2965	2965	2965	2965	0
390	20250107	121000	4141385	2965	2965	2965	2965	0
391	20250107	120900	4141385	2965	2965	2965	2965	0
392	20250107	120800	4141385	2965	2965	2965	2965	0
393	20250107	120700	4141385	2965	2965	2965	2965	0
394	20250107	120600	4141385	2965	2965	2965	2965	0
395	20250107	120500	4141385	2965	2965	2965	2965	0
396	20250107	120400	4141385	2965	2965	2965	2965	0
397	20250107	120300	4141385	2965	2965	2965	2965	0
398	20250107	120200	4141385	2965	2965	2965	2965	0
399	20250107	120100	4141385	2965	2965	2965	2965	0
400	20250107	120000	4141385	2965	2965	2965	2965	0
401	20250107	115900	4141385	2965	2965	2965	2965	0
402	20250107	115800	4141385	2965	2965	2965	2965	0
403	20250107	115700	4141385	2965	2965	2965	2965	0
404	20250107	115600	4141385	2965	2965	2965	2965	0
405	20250107	115500	4141385	2965	2965	2965	2965	0
406	20250107	115400	4141385	2965	2965	2965	2965	0
407	20250107	115300	4141385	2965	2965	2965	2965	0
408	20250107	115200	4141385	2965	2965	2965	2965	0
409	20250107	115100	4141385	2965	2965	2965	2965	0
410	20250107	115000	4141385	2965	2965	2965	2965	0
411	20250107	114900	4141385	2965	2965	2965	2965	0
412	20250107	114800	4141385	2965	2965	2965	2965	0
413	20250107	114700	4141385	2965	2965	2965	2965	0
414	20250107	114600	4141385	2965	2965	2965	2965	0
415	20250107	114500	4141385	2965	2965	2965	2965	0
416	20250107	114400	4141385	2965	2965	2965	2965	0
417	20250107	114300	4141385	2965	2965	2965	2965	0
418	20250107	114200	4141385	2965	2965	2965	2965	0
419	20250107	114100	4141385	2965	2965	2965	2965	0
420	20250107	114000	4141385	2965	2965	2965	2965	0
421	20250107	113900	4141385	2965	2970	2970	2965	284
422	20250107	113800	3299235	2970	2970	2970	2970	0
423	20250107	113700	3299235	2970	2970	2970	2970	0
424	20250107	113600	3299235	2970	2970	2970	2970	0
425	20250107	113500	3299235	2970	2970	2970	2970	0
426	20250107	113400	3299235	2970	2970	2970	2970	0
427	20250107	113300	3299235	2970	2970	2970	2970	0
428	20250107	113200	3299235	2970	2970	2970	2970	0
429	20250107	113100	3299235	2970	2970	2970	2970	0
430	20250107	113000	3299235	2970	2970	2970	2970	0
431	20250107	112900	3299235	2970	2970	2970	2970	0
432	20250107	112800	3299235	2970	2970	2970	2970	0
433	20250107	112700	3299235	2970	2970	2970	2970	0
434	20250107	112600	3299235	2970	2970	2970	2970	0
435	20250107	112500	3299235	2970	2970	2970	2970	0
436	20250107	112400	3299235	2970	2970	2970	2970	0
437	20250107	112300	3299235	2970	2970	2970	2970	0
438	20250107	112200	3299235	2970	2970	2970	2970	0
439	20250107	112100	3299235	2970	2970	2970	2970	0
440	20250107	112000	3299235	2970	2970	2970	2970	0
441	20250107	111900	3299235	2970	2970	2970	2970	0
442	20250107	111800	3299235	2970	2970	2970	2970	0
443	20250107	111700	3299235	2970	2970	2970	2970	0
444	20250107	111600	3299235	2970	2970	2970	2970	0
445	20250107	111500	3299235	2970	2970	2970	2970	0
446	20250107	111400	3299235	2970	2970	2970	2970	0
447	20250107	111300	3299235	2970	2970	2970	2970	0
448	20250107	111200	3299235	2970	2970	2970	2970	0
449	20250107	111100	3299235	2970	2970	2970	2970	0
450	20250107	111000	3299235	2970	2970	2970	2970	0
451	20250107	110900	3299235	2970	2970	2970	2970	0
452	20250107	110800	3299235	2970	2970	2970	2970	0
453	20250107	110700	3299235	2970	2970	2970	2970	0
454	20250107	110600	3299235	2970	2970	2970	2970	0
455	20250107	110500	3299235	2970	2970	2970	2970	0
456	20250107	110400	3299235	2970	2970	2970	2970	0
457	20250107	110300	3299235	2970	2970	2970	2970	0
458	20250107	110200	3299235	2970	2970	2970	2970	0
459	20250107	110100	3299235	2970	2970	2970	2970	0
460	20250107	110000	3299235	2970	2970	2970	2970	0
461	20250107	105900	3299235	2970	2970	2970	2970	0
462	20250107	105800	3299235	2970	2970	2970	2970	0
463	20250107	105700	3299235	2970	2970	2970	2970	0
464	20250107	105600	3299235	2970	2970	2970	2970	0
465	20250107	105500	3299235	2970	2970	2970	2970	0
466	20250107	105400	3299235	2970	2970	2970	2970	0
467	20250107	105300	3299235	2970	2970	2970	2970	400
468	20250107	105200	2111235	2970	2970	2970	2970	0
469	20250107	105100	2111235	2970	2970	2970	2970	0
470	20250107	105000	2111235	2970	2970	2970	2970	0
471	20250107	104900	2111235	2970	2970	2970	2970	0
472	20250107	104800	2111235	2970	2970	2970	2970	0
473	20250107	104700	2111235	2970	2970	2970	2970	0
474	20250107	104600	2111235	2970	2970	2970	2970	0
475	20250107	104500	2111235	2970	2970	2970	2970	0
476	20250107	104400	2111235	2970	2970	2970	2970	0
477	20250107	104300	2111235	2970	2970	2970	2970	2
478	20250107	104200	2105295	2970	2970	2970	2970	0
479	20250107	104100	2105295	2970	2970	2970	2970	0
480	20250107	104000	2105295	2970	2970	2970	2970	0
481	20250107	103900	2105295	2970	2970	2970	2970	0
482	20250107	103800	2105295	2970	2970	2970	2970	0
483	20250107	103700	2105295	2970	2970	2970	2970	0
484	20250107	103600	2105295	2970	2970	2970	2970	0
485	20250107	103500	2105295	2970	2970	2970	2970	0
486	20250107	103400	2105295	2970	2970	2970	2970	0
487	20250107	103300	2105295	2970	2970	2970	2970	64
488	20250107	103200	1915215	2970	2970	2970	2970	0
489	20250107	103100	1915215	2970	2970	2970	2970	0
490	20250107	103000	1915215	2970	2970	2970	2970	0
491	20250107	102900	1915215	2970	2970	2970	2970	0
492	20250107	102800	1915215	2970	2970	2970	2970	0
493	20250107	102700	1915215	2970	2970	2970	2970	0
494	20250107	102600	1915215	2970	2970	2970	2970	0
495	20250107	102500	1915215	2970	2970	2970	2970	0
496	20250107	102400	1915215	2970	2970	2970	2970	0
497	20250107	102300	1915215	2970	2970	2970	2970	0
498	20250107	102200	1915215	2970	2970	2970	2970	0
499	20250107	102100	1915215	2970	2970	2970	2970	0
500	20250107	102000	1915215	2970	2970	2970	2970	0
501	20250107	101900	1915215	2970	2970	2970	2970	0
502	20250107	101800	1915215	2970	2970	2970	2970	0
503	20250107	101700	1915215	2970	2970	2970	2970	0
504	20250107	101600	1915215	2970	2970	2970	2970	0
505	20250107	101500	1915215	2970	2970	2970	2970	0
506	20250107	101400	1915215	2970	2970	2970	2970	0
507	20250107	101300	1915215	2970	2970	2970	2970	0
508	20250107	101200	1915215	2970	2970	2970	2970	0
509	20250107	101100	1915215	2970	2970	2970	2970	0
510	20250107	101000	1915215	2970	2970	2970	2970	1
511	20250107	100900	1912245	2970	2970	2970	2970	0
512	20250107	100800	1912245	2970	2970	2970	2970	0
513	20250107	100700	1912245	2970	2970	2970	2970	0
514	20250107	100600	1912245	2970	2970	2970	2970	0
515	20250107	100500	1912245	2970	2970	2970	2970	0
516	20250107	100400	1912245	2970	2970	2970	2970	0
517	20250107	100300	1912245	2970	2970	2970	2970	0
518	20250107	100200	1912245	2970	2970	2970	2970	0
519	20250107	100100	1912245	2970	2970	2970	2970	0
520	20250107	100000	1912245	2970	2970	2970	2970	135
521	20250107	095900	1511295	2980	2980	2980	2980	0
522	20250107	095800	1511295	2980	2980	2980	2980	0
523	20250107	095700	1511295	2980	2980	2980	2980	0
524	20250107	095600	1511295	2980	2980	2980	2980	0
525	20250107	095500	1511295	2980	2980	2980	2980	0
526	20250107	095400	1511295	2980	2980	2980	2980	0
527	20250107	095300	1511295	2980	2980	2980	2980	0
528	20250107	095200	1511295	2980	2980	2980	2980	0
529	20250107	095100	1511295	2980	2980	2980	2980	0
530	20250107	095000	1511295	2980	2980	2980	2980	0
531	20250107	094900	1511295	2980	2980	2980	2980	0
532	20250107	094800	1511295	2980	2980	2980	2980	0
533	20250107	094700	1511295	2980	2980	2980	2980	0
534	20250107	094600	1511295	2980	2980	2980	2980	2
535	20250107	094500	1505335	2985	2985	2985	2985	0
536	20250107	094400	1505335	2985	2985	2985	2985	0
537	20250107	094300	1505335	2985	2985	2985	2985	0
538	20250107	094200	1505335	2985	2985	2985	2985	0
539	20250107	094100	1505335	2985	2985	2985	2985	0
540	20250107	094000	1505335	2985	2985	2985	2985	0
541	20250107	093900	1505335	2985	2985	2985	2985	2
542	20250107	093800	1499365	2970	2970	2970	2970	101
543	20250107	093700	1199395	2985	2985	2985	2985	0
544	20250107	093600	1199395	2985	2985	2985	2985	0
545	20250107	093500	1199395	2985	2985	2985	2985	0
546	20250107	093400	1199395	2985	2985	2985	2985	0
547	20250107	093300	1199395	2985	2985	2985	2985	33
548	20250107	093200	1100890	2985	2985	2985	2985	0
549	20250107	093100	1100890	2985	2985	2985	2985	0
550	20250107	093000	1100890	2985	2985	2985	2985	0
551	20250107	092900	1100890	2985	2985	2985	2985	0
552	20250107	092800	1100890	2985	2985	2985	2985	0
553	20250107	092700	1100890	2985	2985	2985	2985	0
554	20250107	092600	1100890	2985	2985	2985	2985	0
555	20250107	092500	1100890	2985	2985	2985	2985	0
556	20250107	092400	1100890	2985	2985	2985	2985	0
557	20250107	092300	1100890	2985	2985	2985	2985	0
558	20250107	092200	1100890	2985	2985	2985	2985	0
559	20250107	092100	1100890	2985	2985	2985	2985	0
560	20250107	092000	1100890	2985	2980	2985	2980	54
561	20250107	091900	939950	2980	2980	2980	2980	0
562	20250107	091800	939950	2980	2980	2980	2980	0
563	20250107	091700	939950	2980	2980	2980	2980	0
564	20250107	091600	939950	2980	2980	2980	2980	0
565	20250107	091500	939950	2980	2980	2980	2980	0
566	20250107	091400	939950	2980	2980	2980	2980	0
567	20250107	091300	939950	2980	2980	2980	2980	2
568	20250107	091200	933990	2980	2980	2980	2980	0
569	20250107	091100	933990	2980	2980	2980	2980	0
570	20250107	091000	933990	2980	2980	2980	2980	1
571	20250107	090900	931010	2965	2965	2965	2965	0
572	20250107	090800	931010	2965	2965	2965	2965	0
573	20250107	090700	931010	2965	2965	2965	2965	0
574	20250107	090600	931010	2965	2965	2965	2965	0
575	20250107	090500	931010	2965	2965	2965	2965	0
576	20250107	090400	931010	2965	2965	2965	2965	0
577	20250107	090300	931010	2965	2965	2965	2965	0
578	20250107	090200	931010	2965	2965	2965	2965	0
579	20250107	090100	931010	2965	2965	2965	2965	0
580	20250107	090000	931010	2965	2965	2965	2965	314