KissMeData/405920/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	212400	28342650	3090	3090	3090	3090	245
3	20250102	212300	28342650	3090	3090	3090	3090	0
4	20250102	212200	28342650	3090	3090	3090	3090	0
5	20250102	212100	28342650	3090	3090	3090	3090	0
6	20250102	212000	28342650	3090	3090	3090	3090	0
7	20250102	211900	28342650	3090	3090	3090	3090	0
8	20250102	211800	28342650	3090	3090	3090	3090	0
9	20250102	211700	28342650	3090	3090	3090	3090	0
10	20250102	211600	28342650	3090	3090	3090	3090	0
11	20250102	211500	28342650	3090	3090	3090	3090	0
12	20250102	211400	28342650	3090	3090	3090	3090	0
13	20250102	211300	28342650	3090	3090	3090	3090	0
14	20250102	211200	28342650	3090	3090	3090	3090	0
15	20250102	211100	28342650	3090	3090	3090	3090	0
16	20250102	211000	28342650	3090	3090	3090	3090	0
17	20250102	210900	28342650	3090	3090	3090	3090	0
18	20250102	210800	28342650	3090	3090	3090	3090	0
19	20250102	210700	28342650	3090	3090	3090	3090	0
20	20250102	210600	28342650	3090	3090	3090	3090	0
21	20250102	210500	28342650	3090	3090	3090	3090	0
22	20250102	210400	28342650	3090	3090	3090	3090	0
23	20250102	210300	28342650	3090	3090	3090	3090	0
24	20250102	210200	28342650	3090	3090	3090	3090	0
25	20250102	210100	28342650	3090	3090	3090	3090	0
26	20250102	210000	28342650	3090	3090	3090	3090	0
27	20250102	205900	28342650	3090	3090	3090	3090	0
28	20250102	205800	28342650	3090	3090	3090	3090	0
29	20250102	205700	28342650	3090	3090	3090	3090	0
30	20250102	205600	28342650	3090	3090	3090	3090	0
31	20250102	205500	28342650	3090	3090	3090	3090	0
32	20250102	205400	28342650	3090	3090	3090	3090	245
33	20250102	205300	28342650	3090	3090	3090	3090	0
34	20250102	205200	28342650	3090	3090	3090	3090	0
35	20250102	205100	28342650	3090	3090	3090	3090	0
36	20250102	205000	28342650	3090	3090	3090	3090	0
37	20250102	204900	28342650	3090	3090	3090	3090	0
38	20250102	204800	28342650	3090	3090	3090	3090	0
39	20250102	204700	28342650	3090	3090	3090	3090	0
40	20250102	204600	28342650	3090	3090	3090	3090	0
41	20250102	204500	28342650	3090	3090	3090	3090	0
42	20250102	204400	28342650	3090	3090	3090	3090	0
43	20250102	204300	28342650	3090	3090	3090	3090	0
44	20250102	204200	28342650	3090	3090	3090	3090	0
45	20250102	204100	28342650	3090	3090	3090	3090	0
46	20250102	204000	28342650	3090	3090	3090	3090	0
47	20250102	203900	28342650	3090	3090	3090	3090	0
48	20250102	203800	28342650	3090	3090	3090	3090	0
49	20250102	203700	28342650	3090	3090	3090	3090	0
50	20250102	203600	28342650	3090	3090	3090	3090	0
51	20250102	203500	28342650	3090	3090	3090	3090	0
52	20250102	203400	28342650	3090	3090	3090	3090	0
53	20250102	203300	28342650	3090	3090	3090	3090	0
54	20250102	203200	28342650	3090	3090	3090	3090	0
55	20250102	203100	28342650	3090	3090	3090	3090	0
56	20250102	203000	28342650	3090	3090	3090	3090	0
57	20250102	202900	28342650	3090	3090	3090	3090	0
58	20250102	202800	28342650	3090	3090	3090	3090	0
59	20250102	202700	28342650	3090	3090	3090	3090	0
60	20250102	202600	28342650	3090	3090	3090	3090	0
61	20250102	202500	28342650	3090	3090	3090	3090	0
62	20250102	202400	28342650	3090	3090	3090	3090	245
63	20250102	202300	28342650	3090	3090	3090	3090	0
64	20250102	202200	28342650	3090	3090	3090	3090	0
65	20250102	202100	28342650	3090	3090	3090	3090	0
66	20250102	202000	28342650	3090	3090	3090	3090	0
67	20250102	201900	28342650	3090	3090	3090	3090	0
68	20250102	201800	28342650	3090	3090	3090	3090	0
69	20250102	201700	28342650	3090	3090	3090	3090	0
70	20250102	201600	28342650	3090	3090	3090	3090	0
71	20250102	201500	28342650	3090	3090	3090	3090	0
72	20250102	201400	28342650	3090	3090	3090	3090	0
73	20250102	201300	28342650	3090	3090	3090	3090	0
74	20250102	201200	28342650	3090	3090	3090	3090	0
75	20250102	201100	28342650	3090	3090	3090	3090	0
76	20250102	201000	28342650	3090	3090	3090	3090	0
77	20250102	200900	28342650	3090	3090	3090	3090	0
78	20250102	200800	28342650	3090	3090	3090	3090	0
79	20250102	200700	28342650	3090	3090	3090	3090	0
80	20250102	200600	28342650	3090	3090	3090	3090	0
81	20250102	200500	28342650	3090	3090	3090	3090	0
82	20250102	200400	28342650	3090	3090	3090	3090	0
83	20250102	200300	28342650	3090	3090	3090	3090	0
84	20250102	200200	28342650	3090	3090	3090	3090	0
85	20250102	200100	28342650	3090	3090	3090	3090	0
86	20250102	200000	28342650	3090	3090	3090	3090	0
87	20250102	195900	28342650	3090	3090	3090	3090	0
88	20250102	195800	28342650	3090	3090	3090	3090	0
89	20250102	195700	28342650	3090	3090	3090	3090	0
90	20250102	195600	28342650	3090	3090	3090	3090	0
91	20250102	195500	28342650	3090	3090	3090	3090	0
92	20250102	195400	28342650	3090	3090	3090	3090	245
93	20250102	195300	28342650	3090	3090	3090	3090	0
94	20250102	195200	28342650	3090	3090	3090	3090	0
95	20250102	195100	28342650	3090	3090	3090	3090	0
96	20250102	195000	28342650	3090	3090	3090	3090	0
97	20250102	194900	28342650	3090	3090	3090	3090	0
98	20250102	194800	28342650	3090	3090	3090	3090	0
99	20250102	194700	28342650	3090	3090	3090	3090	0
100	20250102	194600	28342650	3090	3090	3090	3090	0
101	20250102	194500	28342650	3090	3090	3090	3090	0
102	20250102	194400	28342650	3090	3090	3090	3090	0
103	20250102	194300	28342650	3090	3090	3090	3090	0
104	20250102	194200	28342650	3090	3090	3090	3090	0
105	20250102	194100	28342650	3090	3090	3090	3090	0
106	20250102	194000	28342650	3090	3090	3090	3090	0
107	20250102	193900	28342650	3090	3090	3090	3090	0
108	20250102	193800	28342650	3090	3090	3090	3090	0
109	20250102	193700	28342650	3090	3090	3090	3090	0
110	20250102	193600	28342650	3090	3090	3090	3090	0
111	20250102	193500	28342650	3090	3090	3090	3090	0
112	20250102	193400	28342650	3090	3090	3090	3090	0
113	20250102	193300	28342650	3090	3090	3090	3090	0
114	20250102	193200	28342650	3090	3090	3090	3090	0
115	20250102	193100	28342650	3090	3090	3090	3090	0
116	20250102	193000	28342650	3090	3090	3090	3090	0
117	20250102	192900	28342650	3090	3090	3090	3090	0
118	20250102	192800	28342650	3090	3090	3090	3090	0
119	20250102	192700	28342650	3090	3090	3090	3090	0
120	20250102	192600	28342650	3090	3090	3090	3090	0
121	20250102	192500	28342650	3090	3090	3090	3090	0
122	20250102	192400	28342650	3090	3090	3090	3090	245
123	20250102	192300	28342650	3090	3090	3090	3090	0
124	20250102	192200	28342650	3090	3090	3090	3090	0
125	20250102	192100	28342650	3090	3090	3090	3090	0
126	20250102	192000	28342650	3090	3090	3090	3090	0
127	20250102	191900	28342650	3090	3090	3090	3090	0
128	20250102	191800	28342650	3090	3090	3090	3090	0
129	20250102	191700	28342650	3090	3090	3090	3090	0
130	20250102	191600	28342650	3090	3090	3090	3090	0
131	20250102	191500	28342650	3090	3090	3090	3090	0
132	20250102	191400	28342650	3090	3090	3090	3090	0
133	20250102	191300	28342650	3090	3090	3090	3090	0
134	20250102	191200	28342650	3090	3090	3090	3090	0
135	20250102	191100	28342650	3090	3090	3090	3090	0
136	20250102	191000	28342650	3090	3090	3090	3090	0
137	20250102	190900	28342650	3090	3090	3090	3090	0
138	20250102	190800	28342650	3090	3090	3090	3090	0
139	20250102	190700	28342650	3090	3090	3090	3090	0
140	20250102	190600	28342650	3090	3090	3090	3090	0
141	20250102	190500	28342650	3090	3090	3090	3090	0
142	20250102	190400	28342650	3090	3090	3090	3090	0
143	20250102	190300	28342650	3090	3090	3090	3090	0
144	20250102	190200	28342650	3090	3090	3090	3090	0
145	20250102	190100	28342650	3090	3090	3090	3090	0
146	20250102	190000	28342650	3090	3090	3090	3090	0
147	20250102	185900	28342650	3090	3090	3090	3090	0
148	20250102	185800	28342650	3090	3090	3090	3090	0
149	20250102	185700	28342650	3090	3090	3090	3090	0
150	20250102	185600	28342650	3090	3090	3090	3090	0
151	20250102	185500	28342650	3090	3090	3090	3090	0
152	20250102	185400	28342650	3090	3090	3090	3090	245
153	20250102	185300	28342650	3090	3090	3090	3090	0
154	20250102	185200	28342650	3090	3090	3090	3090	0
155	20250102	185100	28342650	3090	3090	3090	3090	0
156	20250102	185000	28342650	3090	3090	3090	3090	0
157	20250102	184900	28342650	3090	3090	3090	3090	0
158	20250102	184800	28342650	3090	3090	3090	3090	0
159	20250102	184700	28342650	3090	3090	3090	3090	0
160	20250102	184600	28342650	3090	3090	3090	3090	0
161	20250102	184500	28342650	3090	3090	3090	3090	0
162	20250102	184400	28342650	3090	3090	3090	3090	0
163	20250102	184300	28342650	3090	3090	3090	3090	0
164	20250102	184200	28342650	3090	3090	3090	3090	0
165	20250102	184100	28342650	3090	3090	3090	3090	0
166	20250102	184000	28342650	3090	3090	3090	3090	0
167	20250102	183900	28342650	3090	3090	3090	3090	0
168	20250102	183800	28342650	3090	3090	3090	3090	0
169	20250102	183700	28342650	3090	3090	3090	3090	0
170	20250102	183600	28342650	3090	3090	3090	3090	0
171	20250102	183500	28342650	3090	3090	3090	3090	0
172	20250102	183400	28342650	3090	3090	3090	3090	0
173	20250102	183300	28342650	3090	3090	3090	3090	0
174	20250102	183200	28342650	3090	3090	3090	3090	0
175	20250102	183100	28342650	3090	3090	3090	3090	0
176	20250102	183000	28342650	3090	3090	3090	3090	0
177	20250102	182900	28342650	3090	3090	3090	3090	0
178	20250102	182800	28342650	3090	3090	3090	3090	0
179	20250102	182700	28342650	3090	3090	3090	3090	0
180	20250102	182600	28342650	3090	3090	3090	3090	0
181	20250102	182500	28342650	3090	3090	3090	3090	0
182	20250102	182400	28342650	3090	3090	3090	3090	245
183	20250102	182300	28342650	3090	3090	3090	3090	0
184	20250102	182200	28342650	3090	3090	3090	3090	0
185	20250102	182100	28342650	3090	3090	3090	3090	0
186	20250102	182000	28342650	3090	3090	3090	3090	0
187	20250102	181900	28342650	3090	3090	3090	3090	0
188	20250102	181800	28342650	3090	3090	3090	3090	0
189	20250102	181700	28342650	3090	3090	3090	3090	0
190	20250102	181600	28342650	3090	3090	3090	3090	0
191	20250102	181500	28342650	3090	3090	3090	3090	0
192	20250102	181400	28342650	3090	3090	3090	3090	0
193	20250102	181300	28342650	3090	3090	3090	3090	0
194	20250102	181200	28342650	3090	3090	3090	3090	0
195	20250102	181100	28342650	3090	3090	3090	3090	0
196	20250102	181000	28342650	3090	3090	3090	3090	0
197	20250102	180900	28342650	3090	3090	3090	3090	0
198	20250102	180800	28342650	3090	3090	3090	3090	0
199	20250102	180700	28342650	3090	3090	3090	3090	0
200	20250102	180600	28342650	3090	3090	3090	3090	0
201	20250102	180500	28342650	3090	3090	3090	3090	0
202	20250102	180400	28342650	3090	3090	3090	3090	0
203	20250102	180300	28342650	3090	3090	3090	3090	0
204	20250102	180200	28342650	3090	3090	3090	3090	0
205	20250102	180100	28342650	3090	3090	3090	3090	0
206	20250102	180000	28342650	3090	3090	3090	3090	0
207	20250102	175900	28342650	3090	3090	3090	3090	0
208	20250102	175800	28342650	3090	3090	3090	3090	0
209	20250102	175700	28342650	3090	3090	3090	3090	0
210	20250102	175600	28342650	3090	3090	3090	3090	0
211	20250102	175500	28342650	3090	3090	3090	3090	0
212	20250102	175400	28342650	3090	3090	3090	3090	245
213	20250102	175300	28342650	3090	3090	3090	3090	0
214	20250102	175200	28342650	3090	3090	3090	3090	0
215	20250102	175100	28342650	3090	3090	3090	3090	0
216	20250102	175000	28342650	3090	3090	3090	3090	0
217	20250102	174900	28342650	3090	3090	3090	3090	0
218	20250102	174800	28342650	3090	3090	3090	3090	0
219	20250102	174700	28342650	3090	3090	3090	3090	0
220	20250102	174600	28342650	3090	3090	3090	3090	0
221	20250102	174500	28342650	3090	3090	3090	3090	0
222	20250102	174400	28342650	3090	3090	3090	3090	0
223	20250102	174300	28342650	3090	3090	3090	3090	0
224	20250102	174200	28342650	3090	3090	3090	3090	0
225	20250102	174100	28342650	3090	3090	3090	3090	0
226	20250102	174000	28342650	3090	3090	3090	3090	0
227	20250102	173900	28342650	3090	3090	3090	3090	0
228	20250102	173800	28342650	3090	3090	3090	3090	0
229	20250102	173700	28342650	3090	3090	3090	3090	0
230	20250102	173600	28342650	3090	3090	3090	3090	0
231	20250102	173500	28342650	3090	3090	3090	3090	0
232	20250102	173400	28342650	3090	3090	3090	3090	0
233	20250102	173300	28342650	3090	3090	3090	3090	0
234	20250102	173200	28342650	3090	3090	3090	3090	0
235	20250102	173100	28342650	3090	3090	3090	3090	0
236	20250102	173000	28342650	3090	3090	3090	3090	0
237	20250102	172900	28342650	3090	3090	3090	3090	0
238	20250102	172800	28342650	3090	3090	3090	3090	0
239	20250102	172700	28342650	3090	3090	3090	3090	0
240	20250102	172600	28342650	3090	3090	3090	3090	0
241	20250102	172500	28342650	3090	3090	3090	3090	0
242	20250102	172400	28342650	3090	3090	3090	3090	245
243	20250102	172300	28342650	3090	3090	3090	3090	0
244	20250102	172200	28342650	3090	3090	3090	3090	0
245	20250102	172100	28342650	3090	3090	3090	3090	0
246	20250102	172000	28342650	3090	3090	3090	3090	0
247	20250102	171900	28342650	3090	3090	3090	3090	0
248	20250102	171800	28342650	3090	3090	3090	3090	0
249	20250102	171700	28342650	3090	3090	3090	3090	0
250	20250102	171600	28342650	3090	3090	3090	3090	0
251	20250102	171500	28342650	3090	3090	3090	3090	0
252	20250102	171400	28342650	3090	3090	3090	3090	0
253	20250102	171300	28342650	3090	3090	3090	3090	0
254	20250102	171200	28342650	3090	3090	3090	3090	0
255	20250102	171100	28342650	3090	3090	3090	3090	0
256	20250102	171000	28342650	3090	3090	3090	3090	0
257	20250102	170900	28342650	3090	3090	3090	3090	0
258	20250102	170800	28342650	3090	3090	3090	3090	0
259	20250102	170700	28342650	3090	3090	3090	3090	0
260	20250102	170600	28342650	3090	3090	3090	3090	0
261	20250102	170500	28342650	3090	3090	3090	3090	0
262	20250102	170400	28342650	3090	3090	3090	3090	0
263	20250102	170300	28342650	3090	3090	3090	3090	0
264	20250102	170200	28342650	3090	3090	3090	3090	0
265	20250102	170100	28342650	3090	3090	3090	3090	0
266	20250102	170000	28342650	3090	3090	3090	3090	0
267	20250102	165900	28342650	3090	3090	3090	3090	0
268	20250102	165800	28342650	3090	3090	3090	3090	0
269	20250102	165700	28342650	3090	3090	3090	3090	0
270	20250102	165600	28342650	3090	3090	3090	3090	0
271	20250102	165500	28342650	3090	3090	3090	3090	0
272	20250102	165400	28342650	3090	3090	3090	3090	245
273	20250102	165300	28342650	3090	3090	3090	3090	0
274	20250102	165200	28342650	3090	3090	3090	3090	0
275	20250102	165100	28342650	3090	3090	3090	3090	0
276	20250102	165000	28342650	3090	3090	3090	3090	0
277	20250102	164900	28342650	3090	3090	3090	3090	0
278	20250102	164800	28342650	3090	3090	3090	3090	0
279	20250102	164700	28342650	3090	3090	3090	3090	0
280	20250102	164600	28342650	3090	3090	3090	3090	0
281	20250102	164500	28342650	3090	3090	3090	3090	0
282	20250102	164400	28342650	3090	3090	3090	3090	0
283	20250102	164300	28342650	3090	3090	3090	3090	0
284	20250102	164200	28342650	3090	3090	3090	3090	0
285	20250102	164100	28342650	3090	3090	3090	3090	0
286	20250102	164000	28342650	3090	3090	3090	3090	0
287	20250102	163900	28342650	3090	3090	3090	3090	0
288	20250102	163800	28342650	3090	3090	3090	3090	0
289	20250102	163700	28342650	3090	3090	3090	3090	0
290	20250102	163600	28342650	3090	3090	3090	3090	0
291	20250102	163500	28342650	3090	3090	3090	3090	0
292	20250102	163400	28342650	3090	3090	3090	3090	0
293	20250102	163300	28342650	3090	3090	3090	3090	0
294	20250102	163200	28342650	3090	3090	3090	3090	0
295	20250102	163100	28342650	3090	3090	3090	3090	0
296	20250102	163000	28342650	3090	3090	3090	3090	0
297	20250102	162900	28342650	3090	3090	3090	3090	0
298	20250102	162800	28342650	3090	3090	3090	3090	0
299	20250102	162700	28342650	3090	3090	3090	3090	0
300	20250102	162600	28342650	3090	3090	3090	3090	0
301	20250102	162500	28342650	3090	3090	3090	3090	0
302	20250102	162400	28342650	3090	3090	3090	3090	245
303	20250102	162300	28342650	3090	3090	3090	3090	0
304	20250102	162200	28342650	3090	3090	3090	3090	0
305	20250102	162100	28342650	3090	3090	3090	3090	0
306	20250102	162000	28342650	3090	3090	3090	3090	0
307	20250102	161900	28342650	3090	3090	3090	3090	0
308	20250102	161800	28342650	3090	3090	3090	3090	0
309	20250102	161700	28342650	3090	3090	3090	3090	0
310	20250102	161600	28342650	3090	3090	3090	3090	0
311	20250102	161500	28342650	3090	3090	3090	3090	0
312	20250102	161400	28342650	3090	3090	3090	3090	0
313	20250102	161300	28342650	3090	3090	3090	3090	0
314	20250102	161200	28342650	3090	3090	3090	3090	0
315	20250102	161100	28342650	3090	3090	3090	3090	0
316	20250102	161000	28342650	3090	3090	3090	3090	0
317	20250102	160900	28342650	3090	3090	3090	3090	0
318	20250102	160800	28342650	3090	3090	3090	3090	0
319	20250102	160700	28342650	3090	3090	3090	3090	0
320	20250102	160600	28342650	3090	3090	3090	3090	0
321	20250102	160500	28342650	3090	3090	3090	3090	0
322	20250102	160400	28342650	3090	3090	3090	3090	0
323	20250102	160300	28342650	3090	3090	3090	3090	0
324	20250102	160200	28342650	3090	3090	3090	3090	0
325	20250102	160100	28342650	3090	3090	3090	3090	0
326	20250102	160000	28342650	3090	3090	3090	3090	0
327	20250102	155900	28342650	3090	3090	3090	3090	0
328	20250102	155800	28342650	3090	3090	3090	3090	0
329	20250102	155700	28342650	3090	3090	3090	3090	0
330	20250102	155600	28342650	3090	3090	3090	3090	0
331	20250102	155500	28342650	3090	3090	3090	3090	0
332	20250102	155400	28342650	3090	3090	3090	3090	245
333	20250102	155300	28342650	3090	3090	3090	3090	0
334	20250102	155200	28342650	3090	3090	3090	3090	0
335	20250102	155100	28342650	3090	3090	3090	3090	0
336	20250102	155000	28342650	3090	3090	3090	3090	0
337	20250102	154900	28342650	3090	3090	3090	3090	0
338	20250102	154800	28342650	3090	3090	3090	3090	0
339	20250102	154700	28342650	3090	3090	3090	3090	0
340	20250102	154600	28342650	3090	3090	3090	3090	0
341	20250102	154500	28342650	3090	3090	3090	3090	0
342	20250102	154400	28342650	3090	3090	3090	3090	0
343	20250102	154300	28342650	3090	3090	3090	3090	0
344	20250102	154200	28342650	3090	3090	3090	3090	0
345	20250102	154100	28342650	3090	3090	3090	3090	0
346	20250102	154000	28342650	3090	3090	3090	3090	0
347	20250102	153900	28342650	3090	3090	3090	3090	0
348	20250102	153800	28342650	3090	3090	3090	3090	0
349	20250102	153700	28342650	3090	3090	3090	3090	0
350	20250102	153600	28342650	3090	3090	3090	3090	0
351	20250102	153500	28342650	3090	3090	3090	3090	0
352	20250102	153400	28342650	3090	3090	3090	3090	0
353	20250102	153300	28342650	3090	3090	3090	3090	0
354	20250102	153200	28342650	3090	3090	3090	3090	0
355	20250102	153100	28342650	3090	3090	3090	3090	0
356	20250102	153000	28342650	3090	3090	3090	3090	245
357	20250102	152900	27585600	3080	3080	3080	3080	0
358	20250102	152800	27585600	3080	3080	3080	3080	0
359	20250102	152700	27585600	3080	3080	3080	3080	0
360	20250102	152600	27585600	3080	3080	3080	3080	0
361	20250102	152500	27585600	3080	3080	3080	3080	0
362	20250102	152400	27585600	3080	3080	3080	3080	0
363	20250102	152300	27585600	3080	3080	3080	3080	0
364	20250102	152200	27585600	3080	3080	3080	3080	0
365	20250102	152100	27585600	3080	3080	3080	3080	0
366	20250102	152000	27585600	3080	3080	3080	3080	0
367	20250102	151900	27585600	3080	3080	3080	3080	0
368	20250102	151800	27585600	3080	3080	3080	3080	140
369	20250102	151700	27154400	3085	3080	3085	3080	26
370	20250102	151600	27074315	3080	3080	3080	3080	5
371	20250102	151500	27058915	3080	3080	3080	3080	20
372	20250102	151400	26997315	3080	3080	3080	3080	80
373	20250102	151300	26750915	3085	3085	3085	3085	0
374	20250102	151200	26750915	3085	3085	3085	3085	0
375	20250102	151100	26750915	3085	3085	3085	3085	0
376	20250102	151000	26750915	3085	3085	3085	3085	0
377	20250102	150900	26750915	3085	3085	3085	3085	58
378	20250102	150800	26571985	3085	3085	3085	3085	0
379	20250102	150700	26571985	3085	3085	3085	3085	0
380	20250102	150600	26571985	3085	3080	3085	3080	3
381	20250102	150500	26562740	3085	3085	3085	3085	100
382	20250102	150400	26254240	3085	3085	3085	3085	53
383	20250102	150300	26090735	3090	3090	3090	3090	2
384	20250102	150200	26084555	3090	3090	3090	3090	0
385	20250102	150100	26084555	3090	3090	3090	3090	0
386	20250102	150000	26084555	3090	3090	3090	3090	0
387	20250102	145900	26084555	3090	3090	3090	3090	0
388	20250102	145800	26084555	3090	3090	3090	3090	0
389	20250102	145700	26084555	3090	3090	3090	3090	0
390	20250102	145600	26084555	3090	3090	3090	3090	0
391	20250102	145500	26084555	3090	3090	3090	3090	2
392	20250102	145400	26078375	3090	3090	3090	3090	2
393	20250102	145300	26072195	3090	3090	3090	3090	1
394	20250102	145200	26069105	3090	3090	3090	3090	0
395	20250102	145100	26069105	3090	3090	3090	3090	3
396	20250102	145000	26059835	3090	3090	3090	3090	1
397	20250102	144900	26056745	3095	3095	3095	3095	0
398	20250102	144800	26056745	3095	3095	3095	3095	0
399	20250102	144700	26056745	3095	3095	3095	3095	0
400	20250102	144600	26056745	3095	3095	3095	3095	0
401	20250102	144500	26056745	3095	3095	3095	3095	0
402	20250102	144400	26056745	3095	3090	3095	3090	149
403	20250102	144300	25596320	3090	3090	3090	3090	2
404	20250102	144200	25590140	3090	3090	3090	3090	0
405	20250102	144100	25590140	3090	3085	3090	3085	2
406	20250102	144000	25583965	3090	3090	3090	3090	0
407	20250102	143900	25583965	3090	3090	3090	3090	0
408	20250102	143800	25583965	3090	3090	3090	3090	0
409	20250102	143700	25583965	3090	3090	3090	3090	1
410	20250102	143600	25580875	3080	3080	3080	3080	0
411	20250102	143500	25580875	3080	3080	3080	3080	10
412	20250102	143400	25550075	3095	3095	3095	3095	0
413	20250102	143300	25550075	3095	3095	3095	3095	0
414	20250102	143200	25550075	3095	3095	3095	3095	0
415	20250102	143100	25550075	3095	3095	3095	3095	0
416	20250102	143000	25550075	3095	3095	3095	3095	0
417	20250102	142900	25550075	3095	3095	3095	3095	1
418	20250102	142800	25546980	3090	3090	3090	3090	99
419	20250102	142700	25241070	3090	3090	3090	3090	0
420	20250102	142600	25241070	3090	3090	3090	3090	1
421	20250102	142500	25237980	3070	3070	3070	3070	0
422	20250102	142400	25237980	3070	3070	3070	3070	0
423	20250102	142300	25237980	3070	3070	3070	3070	0
424	20250102	142200	25237980	3070	3070	3070	3070	0
425	20250102	142100	25237980	3070	3070	3070	3070	0
426	20250102	142000	25237980	3070	3060	3070	3060	1491
427	20250102	141900	20660620	3065	3065	3065	3065	165
428	20250102	141800	20154895	3070	3070	3070	3070	0
429	20250102	141700	20154895	3070	3070	3070	3070	0
430	20250102	141600	20154895	3070	3070	3070	3070	0
431	20250102	141500	20154895	3070	3070	3070	3070	0
432	20250102	141400	20154895	3070	3070	3070	3070	0
433	20250102	141300	20154895	3070	3070	3070	3070	0
434	20250102	141200	20154895	3070	3070	3070	3070	2
435	20250102	141100	20148755	3070	3070	3070	3070	1
436	20250102	141000	20145685	3070	3070	3070	3070	19
437	20250102	140900	20087355	3075	3075	3075	3075	0
438	20250102	140800	20087355	3075	3075	3075	3075	0
439	20250102	140700	20087355	3075	3075	3075	3075	0
440	20250102	140600	20087355	3075	3075	3075	3075	2
441	20250102	140500	20081205	3075	3075	3075	3075	0
442	20250102	140400	20081205	3075	3075	3075	3075	0
443	20250102	140300	20081205	3075	3075	3075	3075	0
444	20250102	140200	20081205	3075	3075	3075	3075	0
445	20250102	140100	20081205	3075	3075	3075	3075	0
446	20250102	140000	20081205	3075	3075	3075	3075	0
447	20250102	135900	20081205	3075	3075	3075	3075	1
448	20250102	135800	20078130	3075	3075	3075	3075	0
449	20250102	135700	20078130	3075	3075	3075	3075	0
450	20250102	135600	20078130	3075	3070	3075	3070	8
451	20250102	135500	20053565	3075	3075	3075	3075	0
452	20250102	135400	20053565	3075	3075	3075	3075	0
453	20250102	135300	20053565	3075	3075	3075	3075	0
454	20250102	135200	20053565	3075	3075	3075	3075	1
455	20250102	135100	20050490	3075	3075	3075	3075	1
456	20250102	135000	20047415	3075	3075	3075	3075	0
457	20250102	134900	20047415	3075	3075	3075	3075	0
458	20250102	134800	20047415	3075	3070	3075	3070	77
459	20250102	134700	19811020	3070	3070	3070	3070	0
460	20250102	134600	19811020	3070	3070	3070	3070	0
461	20250102	134500	19811020	3070	3070	3070	3070	238
462	20250102	134400	19080360	3080	3080	3080	3080	0
463	20250102	134300	19080360	3080	3080	3080	3080	0
464	20250102	134200	19080360	3080	3080	3080	3080	0
465	20250102	134100	19080360	3080	3080	3080	3080	0
466	20250102	134000	19080360	3080	3080	3080	3080	0
467	20250102	133900	19080360	3080	3080	3080	3080	0
468	20250102	133800	19080360	3080	3080	3080	3080	0
469	20250102	133700	19080360	3080	3080	3080	3080	0
470	20250102	133600	19080360	3080	3080	3080	3080	0
471	20250102	133500	19080360	3080	3080	3080	3080	0
472	20250102	133400	19080360	3080	3080	3080	3080	1
473	20250102	133300	19077280	3060	3060	3060	3060	24
474	20250102	133200	19003840	3085	3085	3085	3085	1
475	20250102	133100	19000755	3085	3085	3085	3085	0
476	20250102	133000	19000755	3085	3085	3085	3085	1
477	20250102	132900	18997670	3085	3085	3085	3085	0
478	20250102	132800	18997670	3085	3085	3085	3085	0
479	20250102	132700	18997670	3085	3085	3085	3085	0
480	20250102	132600	18997670	3085	3085	3085	3085	0
481	20250102	132500	18997670	3085	3085	3085	3085	0
482	20250102	132400	18997670	3085	3085	3085	3085	0
483	20250102	132300	18997670	3085	3085	3085	3085	0
484	20250102	132200	18997670	3085	3085	3085	3085	0
485	20250102	132100	18997670	3085	3085	3085	3085	0
486	20250102	132000	18997670	3085	3085	3085	3085	0
487	20250102	131900	18997670	3085	3085	3085	3085	0
488	20250102	131800	18997670	3085	3085	3085	3085	0
489	20250102	131700	18997670	3085	3085	3085	3085	0
490	20250102	131600	18997670	3085	3085	3085	3085	12
491	20250102	131500	18960650	3080	3080	3080	3080	0
492	20250102	131400	18960650	3080	3080	3080	3080	8
493	20250102	131300	18936010	3080	3085	3085	3080	28
494	20250102	131200	18849710	3090	3090	3090	3090	0
495	20250102	131100	18849710	3090	3090	3090	3090	0
496	20250102	131000	18849710	3090	3090	3090	3090	0
497	20250102	130900	18849710	3090	3090	3090	3090	0
498	20250102	130800	18849710	3090	3090	3090	3090	0
499	20250102	130700	18849710	3090	3090	3090	3090	0
500	20250102	130600	18849710	3090	3090	3090	3090	0
501	20250102	130500	18849710	3090	3090	3090	3090	0
502	20250102	130400	18849710	3090	3090	3090	3090	0
503	20250102	130300	18849710	3090	3090	3090	3090	0
504	20250102	130200	18849710	3090	3090	3090	3090	0
505	20250102	130100	18849710	3090	3090	3090	3090	100
506	20250102	130000	18540710	3095	3095	3095	3095	0
507	20250102	125900	18540710	3095	3095	3095	3095	0
508	20250102	125800	18540710	3095	3095	3095	3095	0
509	20250102	125700	18540710	3095	3095	3095	3095	0
510	20250102	125600	18540710	3095	3095	3095	3095	0
511	20250102	125500	18540710	3095	3095	3095	3095	0
512	20250102	125400	18540710	3095	3095	3095	3095	0
513	20250102	125300	18540710	3095	3095	3095	3095	0
514	20250102	125200	18540710	3095	3095	3095	3095	0
515	20250102	125100	18540710	3095	3095	3095	3095	0
516	20250102	125000	18540710	3095	3095	3095	3095	0
517	20250102	124900	18540710	3095	3095	3095	3095	0
518	20250102	124800	18540710	3095	3095	3095	3095	0
519	20250102	124700	18540710	3095	3095	3095	3095	0
520	20250102	124600	18540710	3095	3095	3095	3095	0
521	20250102	124500	18540710	3095	3095	3095	3095	1
522	20250102	124400	18537615	3090	3090	3090	3090	1
523	20250102	124300	18534525	3090	3090	3090	3090	0
524	20250102	124200	18534525	3090	3090	3090	3090	0
525	20250102	124100	18534525	3090	3090	3090	3090	0
526	20250102	124000	18534525	3090	3090	3090	3090	1
527	20250102	123900	18531435	3090	3090	3095	3090	100
528	20250102	123800	18222430	3090	3095	3095	3090	8
529	20250102	123700	18197680	3090	3090	3090	3090	1
530	20250102	123600	18194590	3095	3095	3095	3095	0
531	20250102	123500	18194590	3095	3095	3095	3095	0
532	20250102	123400	18194590	3095	3095	3095	3095	0
533	20250102	123300	18194590	3095	3095	3095	3095	0
534	20250102	123200	18194590	3095	3095	3095	3095	0
535	20250102	123100	18194590	3095	3095	3095	3095	0
536	20250102	123000	18194590	3095	3095	3095	3095	0
537	20250102	122900	18194590	3095	3095	3095	3095	0
538	20250102	122800	18194590	3095	3095	3095	3095	1
539	20250102	122700	18191495	3095	3095	3095	3095	0
540	20250102	122600	18191495	3095	3095	3095	3095	0
541	20250102	122500	18191495	3095	3095	3095	3095	1
542	20250102	122400	18188400	3095	3095	3095	3095	0
543	20250102	122300	18188400	3095	3095	3095	3095	101
544	20250102	122200	17875805	3095	3095	3095	3095	0
545	20250102	122100	17875805	3095	3095	3095	3095	0
546	20250102	122000	17875805	3095	3095	3095	3095	1
547	20250102	121900	17872710	3095	3095	3095	3095	0
548	20250102	121800	17872710	3095	3095	3095	3095	0
549	20250102	121700	17872710	3095	3095	3095	3095	0
550	20250102	121600	17872710	3095	3095	3095	3095	0
551	20250102	121500	17872710	3095	3095	3095	3095	0
552	20250102	121400	17872710	3095	3095	3095	3095	2
553	20250102	121300	17866520	3095	3095	3095	3095	0
554	20250102	121200	17866520	3095	3095	3095	3095	1
555	20250102	121100	17863425	3095	3095	3095	3095	100
556	20250102	121000	17553925	3095	3095	3095	3095	100
557	20250102	120900	17244425	3095	3095	3095	3095	0
558	20250102	120800	17244425	3095	3095	3095	3095	0
559	20250102	120700	17244425	3095	3095	3095	3095	0
560	20250102	120600	17244425	3095	3095	3095	3095	6
561	20250102	120500	17225855	3095	3095	3095	3095	0
562	20250102	120400	17225855	3095	3095	3095	3095	269
563	20250102	120300	16393300	3095	3095	3100	3095	642
564	20250102	120200	14406255	3095	3095	3095	3095	100
565	20250102	120100	14096755	3095	3095	3095	3095	0
566	20250102	120000	14096755	3095	3095	3095	3095	0
567	20250102	115900	14096755	3095	3095	3095	3095	1
568	20250102	115800	14093660	3090	3090	3090	3090	1
569	20250102	115700	14090570	3095	3095	3095	3095	0
570	20250102	115600	14090570	3095	3095	3095	3095	0
571	20250102	115500	14090570	3095	3095	3095	3095	0
572	20250102	115400	14090570	3095	3095	3095	3095	1
573	20250102	115300	14087475	3095	3095	3095	3095	0
574	20250102	115200	14087475	3095	3095	3095	3095	0
575	20250102	115100	14087475	3095	3095	3095	3095	0
576	20250102	115000	14087475	3095	3095	3095	3095	0
577	20250102	114900	14087475	3095	3095	3095	3095	0
578	20250102	114800	14087475	3095	3095	3095	3095	0
579	20250102	114700	14087475	3095	3095	3095	3095	0
580	20250102	114600	14087475	3095	3095	3095	3095	0
581	20250102	114500	14087475	3095	3095	3095	3095	0
582	20250102	114400	14087475	3095	3095	3095	3095	0
583	20250102	114300	14087475	3095	3095	3095	3095	0
584	20250102	114200	14087475	3095	3095	3095	3095	0
585	20250102	114100	14087475	3095	3095	3095	3095	0
586	20250102	114000	14087475	3095	3095	3095	3095	0
587	20250102	113900	14087475	3095	3095	3095	3095	0
588	20250102	113800	14087475	3095	3095	3095	3095	0
589	20250102	113700	14087475	3095	3095	3095	3095	0
590	20250102	113600	14087475	3095	3095	3095	3095	1
591	20250102	113500	14084380	3095	3095	3095	3095	0
592	20250102	113400	14084380	3095	3095	3095	3095	0
593	20250102	113300	14084380	3095	3095	3095	3095	0
594	20250102	113200	14084380	3095	3095	3095	3095	0
595	20250102	113100	14084380	3095	3095	3095	3095	96
596	20250102	113000	13787260	3095	3095	3095	3095	0
597	20250102	112900	13787260	3095	3095	3095	3095	0
598	20250102	112800	13787260	3095	3095	3095	3095	1
599	20250102	112700	13784165	3095	3095	3095	3095	0
600	20250102	112600	13784165	3095	3095	3095	3095	0
601	20250102	112500	13784165	3095	3095	3095	3095	0
602	20250102	112400	13784165	3095	3095	3095	3095	0
603	20250102	112300	13784165	3095	3095	3095	3095	0
604	20250102	112200	13784165	3095	3095	3095	3095	0
605	20250102	112100	13784165	3095	3095	3095	3095	0
606	20250102	112000	13784165	3095	3095	3095	3095	0
607	20250102	111900	13784165	3095	3095	3095	3095	1
608	20250102	111800	13781070	3095	3095	3095	3095	0
609	20250102	111700	13781070	3095	3095	3095	3095	0
610	20250102	111600	13781070	3095	3095	3095	3095	0
611	20250102	111500	13781070	3095	3095	3095	3095	100
612	20250102	111400	13471570	3095	3095	3095	3095	1
613	20250102	111300	13468475	3090	3090	3090	3090	0
614	20250102	111200	13468475	3090	3090	3090	3090	0
615	20250102	111100	13468475	3090	3090	3090	3090	18
616	20250102	111000	13412855	3095	3095	3095	3095	0
617	20250102	110900	13412855	3095	3095	3095	3095	0
618	20250102	110800	13412855	3095	3090	3095	3090	26
619	20250102	110700	13332510	3090	3090	3090	3090	0
620	20250102	110600	13332510	3090	3090	3090	3090	0
621	20250102	110500	13332510	3090	3090	3090	3090	1
622	20250102	110400	13329420	3090	3090	3090	3090	25
623	20250102	110300	13252170	3100	3100	3100	3100	0
624	20250102	110200	13252170	3100	3100	3100	3100	0
625	20250102	110100	13252170	3100	3100	3100	3100	0
626	20250102	110000	13252170	3100	3100	3100	3100	0
627	20250102	105900	13252170	3100	3100	3100	3100	0
628	20250102	105800	13252170	3100	3100	3100	3100	0
629	20250102	105700	13252170	3100	3100	3100	3100	0
630	20250102	105600	13252170	3100	3100	3100	3100	0
631	20250102	105500	13252170	3100	3100	3100	3100	0
632	20250102	105400	13252170	3100	3100	3100	3100	0
633	20250102	105300	13252170	3100	3100	3100	3100	0
634	20250102	105200	13252170	3100	3100	3100	3100	0
635	20250102	105100	13252170	3100	3100	3100	3100	0
636	20250102	105000	13252170	3100	3100	3100	3100	1
637	20250102	104900	13249070	3090	3090	3090	3090	0
638	20250102	104800	13249070	3090	3090	3090	3090	51
639	20250102	104700	13091480	3090	3090	3090	3090	0
640	20250102	104600	13091480	3090	3090	3090	3090	0
641	20250102	104500	13091480	3090	3090	3090	3090	1
642	20250102	104400	13088390	3090	3090	3090	3090	0
643	20250102	104300	13088390	3090	3090	3090	3090	0
644	20250102	104200	13088390	3090	3090	3090	3090	0
645	20250102	104100	13088390	3090	3090	3090	3090	5
646	20250102	104000	13072940	3090	3090	3090	3090	0
647	20250102	103900	13072940	3090	3090	3090	3090	40
648	20250102	103800	12949340	3090	3085	3090	3085	300
649	20250102	103700	12022525	3090	3090	3090	3090	20
650	20250102	103600	11960725	3090	3090	3090	3090	20
651	20250102	103500	11898925	3090	3090	3090	3090	0
652	20250102	103400	11898925	3090	3090	3090	3090	0
653	20250102	103300	11898925	3090	3095	3095	3050	52
654	20250102	103200	11740050	3050	3090	3090	3050	138
655	20250102	103100	11316830	3100	3100	3100	3100	1
656	20250102	103000	11313730	3100	3100	3100	3100	0
657	20250102	102900	11313730	3100	3100	3100	3100	0
658	20250102	102800	11313730	3100	3100	3100	3100	1
659	20250102	102700	11310630	3070	3070	3070	3070	1
660	20250102	102600	11307560	3095	3095	3095	3095	0
661	20250102	102500	11307560	3095	3095	3095	3095	0
662	20250102	102400	11307560	3095	3095	3095	3095	0
663	20250102	102300	11307560	3095	3095	3095	3095	300
664	20250102	102200	10379060	3095	3095	3095	3095	0
665	20250102	102100	10379060	3095	3095	3095	3095	1
666	20250102	102000	10375965	3095	3095	3095	3095	0
667	20250102	101900	10375965	3095	3095	3095	3095	0
668	20250102	101800	10375965	3095	3095	3095	3095	0
669	20250102	101700	10375965	3095	3095	3095	3095	0
670	20250102	101600	10375965	3095	3095	3095	3095	0
671	20250102	101500	10375965	3095	3095	3095	3095	0
672	20250102	101400	10375965	3095	3095	3095	3095	0
673	20250102	101300	10375965	3095	3095	3095	3095	0
674	20250102	101200	10375965	3095	3095	3095	3095	1
675	20250102	101100	10372870	3090	3090	3090	3090	1
676	20250102	101000	10369780	3080	3090	3090	3080	2
677	20250102	100900	10363610	3090	3090	3090	3090	1
678	20250102	100800	10360520	3100	3100	3100	3100	0
679	20250102	100700	10360520	3100	3100	3100	3100	0
680	20250102	100600	10360520	3100	3100	3100	3100	0
681	20250102	100500	10360520	3100	3050	3100	3040	334
682	20250102	100400	9342540	3110	3055	3110	3050	1002
683	20250102	100300	6282390	3120	3055	3120	3050	501
684	20250102	100200	4752005	3050	3095	3095	3050	1500
685	20250102	100100	162500	3125	3125	3125	3125	0
686	20250102	100000	162500	3125	3125	3125	3125	52