KissMeData/204020/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	204000	36960600	2940	2940	2940	2940	874
3	20250108	203900	36960600	2940	2940	2940	2940	0
4	20250108	203800	36960600	2940	2940	2940	2940	0
5	20250108	203700	36960600	2940	2940	2940	2940	0
6	20250108	203600	36960600	2940	2940	2940	2940	0
7	20250108	203500	36960600	2940	2940	2940	2940	0
8	20250108	203400	36960600	2940	2940	2940	2940	0
9	20250108	203300	36960600	2940	2940	2940	2940	0
10	20250108	203200	36960600	2940	2940	2940	2940	0
11	20250108	203100	36960600	2940	2940	2940	2940	0
12	20250108	203000	36960600	2940	2940	2940	2940	0
13	20250108	202900	36960600	2940	2940	2940	2940	0
14	20250108	202800	36960600	2940	2940	2940	2940	0
15	20250108	202700	36960600	2940	2940	2940	2940	0
16	20250108	202600	36960600	2940	2940	2940	2940	0
17	20250108	202500	36960600	2940	2940	2940	2940	0
18	20250108	202400	36960600	2940	2940	2940	2940	0
19	20250108	202300	36960600	2940	2940	2940	2940	0
20	20250108	202200	36960600	2940	2940	2940	2940	0
21	20250108	202100	36960600	2940	2940	2940	2940	0
22	20250108	202000	36960600	2940	2940	2940	2940	0
23	20250108	201900	36960600	2940	2940	2940	2940	0
24	20250108	201800	36960600	2940	2940	2940	2940	0
25	20250108	201700	36960600	2940	2940	2940	2940	0
26	20250108	201600	36960600	2940	2940	2940	2940	0
27	20250108	201500	36960600	2940	2940	2940	2940	0
28	20250108	201400	36960600	2940	2940	2940	2940	0
29	20250108	201300	36960600	2940	2940	2940	2940	0
30	20250108	201200	36960600	2940	2940	2940	2940	0
31	20250108	201100	36960600	2940	2940	2940	2940	0
32	20250108	201000	36960600	2940	2940	2940	2940	874
33	20250108	200900	36960600	2940	2940	2940	2940	0
34	20250108	200800	36960600	2940	2940	2940	2940	0
35	20250108	200700	36960600	2940	2940	2940	2940	0
36	20250108	200600	36960600	2940	2940	2940	2940	0
37	20250108	200500	36960600	2940	2940	2940	2940	0
38	20250108	200400	36960600	2940	2940	2940	2940	0
39	20250108	200300	36960600	2940	2940	2940	2940	0
40	20250108	200200	36960600	2940	2940	2940	2940	0
41	20250108	200100	36960600	2940	2940	2940	2940	0
42	20250108	200000	36960600	2940	2940	2940	2940	0
43	20250108	195900	36960600	2940	2940	2940	2940	0
44	20250108	195800	36960600	2940	2940	2940	2940	0
45	20250108	195700	36960600	2940	2940	2940	2940	0
46	20250108	195600	36960600	2940	2940	2940	2940	0
47	20250108	195500	36960600	2940	2940	2940	2940	0
48	20250108	195400	36960600	2940	2940	2940	2940	0
49	20250108	195300	36960600	2940	2940	2940	2940	0
50	20250108	195200	36960600	2940	2940	2940	2940	0
51	20250108	195100	36960600	2940	2940	2940	2940	0
52	20250108	195000	36960600	2940	2940	2940	2940	0
53	20250108	194900	36960600	2940	2940	2940	2940	0
54	20250108	194800	36960600	2940	2940	2940	2940	0
55	20250108	194700	36960600	2940	2940	2940	2940	0
56	20250108	194600	36960600	2940	2940	2940	2940	0
57	20250108	194500	36960600	2940	2940	2940	2940	0
58	20250108	194400	36960600	2940	2940	2940	2940	0
59	20250108	194300	36960600	2940	2940	2940	2940	0
60	20250108	194200	36960600	2940	2940	2940	2940	0
61	20250108	194100	36960600	2940	2940	2940	2940	0
62	20250108	194000	36960600	2940	2940	2940	2940	874
63	20250108	193900	36960600	2940	2940	2940	2940	0
64	20250108	193800	36960600	2940	2940	2940	2940	0
65	20250108	193700	36960600	2940	2940	2940	2940	0
66	20250108	193600	36960600	2940	2940	2940	2940	0
67	20250108	193500	36960600	2940	2940	2940	2940	0
68	20250108	193400	36960600	2940	2940	2940	2940	0
69	20250108	193300	36960600	2940	2940	2940	2940	0
70	20250108	193200	36960600	2940	2940	2940	2940	0
71	20250108	193100	36960600	2940	2940	2940	2940	0
72	20250108	193000	36960600	2940	2940	2940	2940	0
73	20250108	192900	36960600	2940	2940	2940	2940	0
74	20250108	192800	36960600	2940	2940	2940	2940	0
75	20250108	192700	36960600	2940	2940	2940	2940	0
76	20250108	192600	36960600	2940	2940	2940	2940	0
77	20250108	192500	36960600	2940	2940	2940	2940	0
78	20250108	192400	36960600	2940	2940	2940	2940	0
79	20250108	192300	36960600	2940	2940	2940	2940	0
80	20250108	192200	36960600	2940	2940	2940	2940	0
81	20250108	192100	36960600	2940	2940	2940	2940	0
82	20250108	192000	36960600	2940	2940	2940	2940	0
83	20250108	191900	36960600	2940	2940	2940	2940	0
84	20250108	191800	36960600	2940	2940	2940	2940	0
85	20250108	191700	36960600	2940	2940	2940	2940	0
86	20250108	191600	36960600	2940	2940	2940	2940	0
87	20250108	191500	36960600	2940	2940	2940	2940	0
88	20250108	191400	36960600	2940	2940	2940	2940	0
89	20250108	191300	36960600	2940	2940	2940	2940	0
90	20250108	191200	36960600	2940	2940	2940	2940	0
91	20250108	191100	36960600	2940	2940	2940	2940	0
92	20250108	191000	36960600	2940	2940	2940	2940	874
93	20250108	190900	36960600	2940	2940	2940	2940	0
94	20250108	190800	36960600	2940	2940	2940	2940	0
95	20250108	190700	36960600	2940	2940	2940	2940	0
96	20250108	190600	36960600	2940	2940	2940	2940	0
97	20250108	190500	36960600	2940	2940	2940	2940	0
98	20250108	190400	36960600	2940	2940	2940	2940	0
99	20250108	190300	36960600	2940	2940	2940	2940	0
100	20250108	190200	36960600	2940	2940	2940	2940	0
101	20250108	190100	36960600	2940	2940	2940	2940	0
102	20250108	190000	36960600	2940	2940	2940	2940	0
103	20250108	185900	36960600	2940	2940	2940	2940	0
104	20250108	185800	36960600	2940	2940	2940	2940	0
105	20250108	185700	36960600	2940	2940	2940	2940	0
106	20250108	185600	36960600	2940	2940	2940	2940	0
107	20250108	185500	36960600	2940	2940	2940	2940	0
108	20250108	185400	36960600	2940	2940	2940	2940	0
109	20250108	185300	36960600	2940	2940	2940	2940	0
110	20250108	185200	36960600	2940	2940	2940	2940	0
111	20250108	185100	36960600	2940	2940	2940	2940	0
112	20250108	185000	36960600	2940	2940	2940	2940	0
113	20250108	184900	36960600	2940	2940	2940	2940	0
114	20250108	184800	36960600	2940	2940	2940	2940	0
115	20250108	184700	36960600	2940	2940	2940	2940	0
116	20250108	184600	36960600	2940	2940	2940	2940	0
117	20250108	184500	36960600	2940	2940	2940	2940	0
118	20250108	184400	36960600	2940	2940	2940	2940	0
119	20250108	184300	36960600	2940	2940	2940	2940	0
120	20250108	184200	36960600	2940	2940	2940	2940	0
121	20250108	184100	36960600	2940	2940	2940	2940	0
122	20250108	184000	36960600	2940	2940	2940	2940	874
123	20250108	183900	36960600	2940	2940	2940	2940	0
124	20250108	183800	36960600	2940	2940	2940	2940	0
125	20250108	183700	36960600	2940	2940	2940	2940	0
126	20250108	183600	36960600	2940	2940	2940	2940	0
127	20250108	183500	36960600	2940	2940	2940	2940	0
128	20250108	183400	36960600	2940	2940	2940	2940	0
129	20250108	183300	36960600	2940	2940	2940	2940	0
130	20250108	183200	36960600	2940	2940	2940	2940	0
131	20250108	183100	36960600	2940	2940	2940	2940	0
132	20250108	183000	36960600	2940	2940	2940	2940	0
133	20250108	182900	36960600	2940	2940	2940	2940	0
134	20250108	182800	36960600	2940	2940	2940	2940	0
135	20250108	182700	36960600	2940	2940	2940	2940	0
136	20250108	182600	36960600	2940	2940	2940	2940	0
137	20250108	182500	36960600	2940	2940	2940	2940	0
138	20250108	182400	36960600	2940	2940	2940	2940	0
139	20250108	182300	36960600	2940	2940	2940	2940	0
140	20250108	182200	36960600	2940	2940	2940	2940	0
141	20250108	182100	36960600	2940	2940	2940	2940	0
142	20250108	182000	36960600	2940	2940	2940	2940	0
143	20250108	181900	36960600	2940	2940	2940	2940	0
144	20250108	181800	36960600	2940	2940	2940	2940	0
145	20250108	181700	36960600	2940	2940	2940	2940	0
146	20250108	181600	36960600	2940	2940	2940	2940	0
147	20250108	181500	36960600	2940	2940	2940	2940	0
148	20250108	181400	36960600	2940	2940	2940	2940	0
149	20250108	181300	36960600	2940	2940	2940	2940	0
150	20250108	181200	36960600	2940	2940	2940	2940	0
151	20250108	181100	36960600	2940	2940	2940	2940	0
152	20250108	181000	36960600	2940	2940	2940	2940	874
153	20250108	180900	36960600	2940	2940	2940	2940	0
154	20250108	180800	36960600	2940	2940	2940	2940	0
155	20250108	180700	36960600	2940	2940	2940	2940	0
156	20250108	180600	36960600	2940	2940	2940	2940	0
157	20250108	180500	36960600	2940	2940	2940	2940	0
158	20250108	180400	36960600	2940	2940	2940	2940	0
159	20250108	180300	36960600	2940	2940	2940	2940	0
160	20250108	180200	36960600	2940	2940	2940	2940	0
161	20250108	180100	36960600	2940	2940	2940	2940	0
162	20250108	180000	36960600	2940	2940	2940	2940	0
163	20250108	175900	36960600	2940	2940	2940	2940	0
164	20250108	175800	36960600	2940	2940	2940	2940	0
165	20250108	175700	36960600	2940	2940	2940	2940	0
166	20250108	175600	36960600	2940	2940	2940	2940	0
167	20250108	175500	36960600	2940	2940	2940	2940	0
168	20250108	175400	36960600	2940	2940	2940	2940	0
169	20250108	175300	36960600	2940	2940	2940	2940	0
170	20250108	175200	36960600	2940	2940	2940	2940	0
171	20250108	175100	36960600	2940	2940	2940	2940	0
172	20250108	175000	36960600	2940	2940	2940	2940	0
173	20250108	174900	36960600	2940	2940	2940	2940	0
174	20250108	174800	36960600	2940	2940	2940	2940	0
175	20250108	174700	36960600	2940	2940	2940	2940	0
176	20250108	174600	36960600	2940	2940	2940	2940	0
177	20250108	174500	36960600	2940	2940	2940	2940	0
178	20250108	174400	36960600	2940	2940	2940	2940	0
179	20250108	174300	36960600	2940	2940	2940	2940	0
180	20250108	174200	36960600	2940	2940	2940	2940	0
181	20250108	174100	36960600	2940	2940	2940	2940	0
182	20250108	174000	36960600	2940	2940	2940	2940	874
183	20250108	173900	36960600	2940	2940	2940	2940	0
184	20250108	173800	36960600	2940	2940	2940	2940	0
185	20250108	173700	36960600	2940	2940	2940	2940	0
186	20250108	173600	36960600	2940	2940	2940	2940	0
187	20250108	173500	36960600	2940	2940	2940	2940	0
188	20250108	173400	36960600	2940	2940	2940	2940	0
189	20250108	173300	36960600	2940	2940	2940	2940	0
190	20250108	173200	36960600	2940	2940	2940	2940	0
191	20250108	173100	36960600	2940	2940	2940	2940	0
192	20250108	173000	36960600	2940	2940	2940	2940	0
193	20250108	172900	36960600	2940	2940	2940	2940	0
194	20250108	172800	36960600	2940	2940	2940	2940	0
195	20250108	172700	36960600	2940	2940	2940	2940	0
196	20250108	172600	36960600	2940	2940	2940	2940	0
197	20250108	172500	36960600	2940	2940	2940	2940	0
198	20250108	172400	36960600	2940	2940	2940	2940	0
199	20250108	172300	36960600	2940	2940	2940	2940	0
200	20250108	172200	36960600	2940	2940	2940	2940	0
201	20250108	172100	36960600	2940	2940	2940	2940	0
202	20250108	172000	36960600	2940	2940	2940	2940	0
203	20250108	171900	36960600	2940	2940	2940	2940	0
204	20250108	171800	36960600	2940	2940	2940	2940	0
205	20250108	171700	36960600	2940	2940	2940	2940	0
206	20250108	171600	36960600	2940	2940	2940	2940	0
207	20250108	171500	36960600	2940	2940	2940	2940	0
208	20250108	171400	36960600	2940	2940	2940	2940	0
209	20250108	171300	36960600	2940	2940	2940	2940	0
210	20250108	171200	36960600	2940	2940	2940	2940	0
211	20250108	171100	36960600	2940	2940	2940	2940	0
212	20250108	171000	36960600	2940	2940	2940	2940	874
213	20250108	170900	36960600	2940	2940	2940	2940	0
214	20250108	170800	36960600	2940	2940	2940	2940	0
215	20250108	170700	36960600	2940	2940	2940	2940	0
216	20250108	170600	36960600	2940	2940	2940	2940	0
217	20250108	170500	36960600	2940	2940	2940	2940	0
218	20250108	170400	36960600	2940	2940	2940	2940	0
219	20250108	170300	36960600	2940	2940	2940	2940	0
220	20250108	170200	36960600	2940	2940	2940	2940	0
221	20250108	170100	36960600	2940	2940	2940	2940	0
222	20250108	170000	36960600	2940	2940	2940	2940	0
223	20250108	165900	36960600	2940	2940	2940	2940	0
224	20250108	165800	36960600	2940	2940	2940	2940	0
225	20250108	165700	36960600	2940	2940	2940	2940	0
226	20250108	165600	36960600	2940	2940	2940	2940	0
227	20250108	165500	36960600	2940	2940	2940	2940	0
228	20250108	165400	36960600	2940	2940	2940	2940	0
229	20250108	165300	36960600	2940	2940	2940	2940	0
230	20250108	165200	36960600	2940	2940	2940	2940	0
231	20250108	165100	36960600	2940	2940	2940	2940	0
232	20250108	165000	36960600	2940	2940	2940	2940	0
233	20250108	164900	36960600	2940	2940	2940	2940	0
234	20250108	164800	36960600	2940	2940	2940	2940	0
235	20250108	164700	36960600	2940	2940	2940	2940	0
236	20250108	164600	36960600	2940	2940	2940	2940	0
237	20250108	164500	36960600	2940	2940	2940	2940	0
238	20250108	164400	36960600	2940	2940	2940	2940	0
239	20250108	164300	36960600	2940	2940	2940	2940	0
240	20250108	164200	36960600	2940	2940	2940	2940	0
241	20250108	164100	36960600	2940	2940	2940	2940	0
242	20250108	164000	36960600	2940	2940	2940	2940	874
243	20250108	163900	36960600	2940	2940	2940	2940	0
244	20250108	163800	36960600	2940	2940	2940	2940	0
245	20250108	163700	36960600	2940	2940	2940	2940	0
246	20250108	163600	36960600	2940	2940	2940	2940	0
247	20250108	163500	36960600	2940	2940	2940	2940	0
248	20250108	163400	36960600	2940	2940	2940	2940	0
249	20250108	163300	36960600	2940	2940	2940	2940	0
250	20250108	163200	36960600	2940	2940	2940	2940	0
251	20250108	163100	36960600	2940	2940	2940	2940	0
252	20250108	163000	36960600	2940	2940	2940	2940	0
253	20250108	162900	36960600	2940	2940	2940	2940	0
254	20250108	162800	36960600	2940	2940	2940	2940	0
255	20250108	162700	36960600	2940	2940	2940	2940	0
256	20250108	162600	36960600	2940	2940	2940	2940	0
257	20250108	162500	36960600	2940	2940	2940	2940	0
258	20250108	162400	36960600	2940	2940	2940	2940	0
259	20250108	162300	36960600	2940	2940	2940	2940	0
260	20250108	162200	36960600	2940	2940	2940	2940	0
261	20250108	162100	36960600	2940	2940	2940	2940	0
262	20250108	162000	36960600	2940	2940	2940	2940	0
263	20250108	161900	36960600	2940	2940	2940	2940	0
264	20250108	161800	36960600	2940	2940	2940	2940	0
265	20250108	161700	36960600	2940	2940	2940	2940	0
266	20250108	161600	36960600	2940	2940	2940	2940	0
267	20250108	161500	36960600	2940	2940	2940	2940	0
268	20250108	161400	36960600	2940	2940	2940	2940	0
269	20250108	161300	36960600	2940	2940	2940	2940	0
270	20250108	161200	36960600	2940	2940	2940	2940	0
271	20250108	161100	36960600	2940	2940	2940	2940	0
272	20250108	161000	36960600	2940	2940	2940	2940	874
273	20250108	160900	36960600	2940	2940	2940	2940	0
274	20250108	160800	36960600	2940	2940	2940	2940	0
275	20250108	160700	36960600	2940	2940	2940	2940	0
276	20250108	160600	36960600	2940	2940	2940	2940	0
277	20250108	160500	36960600	2940	2940	2940	2940	0
278	20250108	160400	36960600	2940	2940	2940	2940	0
279	20250108	160300	36960600	2940	2940	2940	2940	0
280	20250108	160200	36960600	2940	2940	2940	2940	0
281	20250108	160100	36960600	2940	2940	2940	2940	0
282	20250108	160000	36960600	2940	2940	2940	2940	0
283	20250108	155900	36960600	2940	2940	2940	2940	0
284	20250108	155800	36960600	2940	2940	2940	2940	0
285	20250108	155700	36960600	2940	2940	2940	2940	0
286	20250108	155600	36960600	2940	2940	2940	2940	0
287	20250108	155500	36960600	2940	2940	2940	2940	0
288	20250108	155400	36960600	2940	2940	2940	2940	0
289	20250108	155300	36960600	2940	2940	2940	2940	0
290	20250108	155200	36960600	2940	2940	2940	2940	0
291	20250108	155100	36960600	2940	2940	2940	2940	0
292	20250108	155000	36960600	2940	2940	2940	2940	0
293	20250108	154900	36960600	2940	2940	2940	2940	0
294	20250108	154800	36960600	2940	2940	2940	2940	0
295	20250108	154700	36960600	2940	2940	2940	2940	0
296	20250108	154600	36960600	2940	2940	2940	2940	0
297	20250108	154500	36960600	2940	2940	2940	2940	0
298	20250108	154400	36960600	2940	2940	2940	2940	0
299	20250108	154300	36960600	2940	2940	2940	2940	0
300	20250108	154200	36960600	2940	2940	2940	2940	0
301	20250108	154100	36960600	2940	2940	2940	2940	0
302	20250108	154000	36960600	2940	2940	2940	2940	874
303	20250108	153900	36960600	2940	2940	2940	2940	0
304	20250108	153800	36960600	2940	2940	2940	2940	0
305	20250108	153700	36960600	2940	2940	2940	2940	0
306	20250108	153600	36960600	2940	2940	2940	2940	0
307	20250108	153500	36960600	2940	2940	2940	2940	0
308	20250108	153400	36960600	2940	2940	2940	2940	0
309	20250108	153300	36960600	2940	2940	2940	2940	0
310	20250108	153200	36960600	2940	2940	2940	2940	0
311	20250108	153100	36960600	2940	2940	2940	2940	0
312	20250108	153000	36960600	2940	2940	2940	2940	874
313	20250108	152900	34391040	2950	2950	2950	2950	0
314	20250108	152800	34391040	2950	2950	2950	2950	0
315	20250108	152700	34391040	2950	2950	2950	2950	0
316	20250108	152600	34391040	2950	2950	2950	2950	0
317	20250108	152500	34391040	2950	2950	2950	2950	0
318	20250108	152400	34391040	2950	2950	2950	2950	0
319	20250108	152300	34391040	2950	2950	2950	2950	0
320	20250108	152200	34391040	2950	2950	2950	2950	0
321	20250108	152100	34391040	2950	2950	2950	2950	0
322	20250108	152000	34391040	2950	2950	2950	2950	0
323	20250108	151900	34391040	2950	2950	2950	2950	0
324	20250108	151800	34391040	2950	2950	2950	2950	0
325	20250108	151700	34391040	2950	2950	2950	2950	0
326	20250108	151600	34391040	2950	2950	2950	2950	0
327	20250108	151500	34391040	2950	2950	2950	2950	106
328	20250108	151400	34078340	2950	2950	2950	2950	0
329	20250108	151300	34078340	2950	2950	2950	2950	0
330	20250108	151200	34078340	2950	2950	2950	2950	106
331	20250108	151100	33765640	2960	2960	2960	2960	15
332	20250108	151000	33721240	2960	2960	2960	2960	0
333	20250108	150900	33721240	2960	2960	2960	2960	0
334	20250108	150800	33721240	2960	2960	2960	2960	0
335	20250108	150700	33721240	2960	2960	2960	2960	0
336	20250108	150600	33721240	2960	2960	2960	2960	0
337	20250108	150500	33721240	2960	2960	2960	2960	0
338	20250108	150400	33721240	2960	2960	2960	2960	0
339	20250108	150300	33721240	2960	2960	2960	2960	0
340	20250108	150200	33721240	2960	2960	2960	2960	0
341	20250108	150100	33721240	2960	2960	2960	2960	0
342	20250108	150000	33721240	2960	2960	2960	2960	0
343	20250108	145900	33721240	2960	2960	2960	2960	0
344	20250108	145800	33721240	2960	2960	2960	2960	0
345	20250108	145700	33721240	2960	2960	2960	2960	0
346	20250108	145600	33721240	2960	2960	2960	2960	0
347	20250108	145500	33721240	2960	2960	2960	2960	0
348	20250108	145400	33721240	2960	2960	2960	2960	20
349	20250108	145300	33662040	2965	2965	2965	2965	0
350	20250108	145200	33662040	2965	2965	2965	2965	0
351	20250108	145100	33662040	2965	2965	2965	2965	100
352	20250108	145000	33365540	2965	2965	2965	2965	0
353	20250108	144900	33365540	2965	2960	2965	2960	200
354	20250108	144800	32773210	2960	2960	2960	2960	0
355	20250108	144700	32773210	2960	2960	2960	2960	0
356	20250108	144600	32773210	2960	2960	2960	2960	0
357	20250108	144500	32773210	2960	2955	2960	2955	200
358	20250108	144400	32181630	2955	2955	2955	2955	0
359	20250108	144300	32181630	2955	2950	2955	2950	17
360	20250108	144200	32131400	2945	2945	2945	2945	0
361	20250108	144100	32131400	2945	2945	2945	2945	0
362	20250108	144000	32131400	2945	2945	2945	2945	0
363	20250108	143900	32131400	2945	2945	2945	2945	0
364	20250108	143800	32131400	2945	2945	2945	2945	0
365	20250108	143700	32131400	2945	2945	2945	2945	0
366	20250108	143600	32131400	2945	2945	2945	2945	0
367	20250108	143500	32131400	2945	2945	2945	2945	842
368	20250108	143400	29651710	2945	2955	2955	2945	1287
369	20250108	143300	25858055	2955	2955	2955	2955	0
370	20250108	143200	25858055	2955	2955	2955	2955	0
371	20250108	143100	25858055	2955	2955	2955	2955	0
372	20250108	143000	25858055	2955	2955	2955	2955	0
373	20250108	142900	25858055	2955	2955	2955	2955	0
374	20250108	142800	25858055	2955	2955	2955	2955	0
375	20250108	142700	25858055	2955	2955	2955	2955	0
376	20250108	142600	25858055	2955	2955	2955	2955	162
377	20250108	142500	25379345	2960	2960	2960	2960	0
378	20250108	142400	25379345	2960	2960	2960	2960	0
379	20250108	142300	25379345	2960	2960	2960	2960	0
380	20250108	142200	25379345	2960	2960	2960	2960	39
381	20250108	142100	25263905	2955	2955	2955	2955	0
382	20250108	142000	25263905	2955	2955	2955	2955	0
383	20250108	141900	25263905	2955	2955	2955	2955	0
384	20250108	141800	25263905	2955	2955	2955	2955	0
385	20250108	141700	25263905	2955	2955	2955	2955	0
386	20250108	141600	25263905	2955	2955	2955	2955	0
387	20250108	141500	25263905	2955	2955	2955	2955	0
388	20250108	141400	25263905	2955	2955	2955	2955	0
389	20250108	141300	25263905	2955	2955	2955	2955	0
390	20250108	141200	25263905	2955	2955	2955	2955	0
391	20250108	141100	25263905	2955	2955	2955	2955	0
392	20250108	141000	25263905	2955	2955	2955	2955	0
393	20250108	140900	25263905	2955	2955	2955	2955	0
394	20250108	140800	25263905	2955	2955	2955	2955	0
395	20250108	140700	25263905	2955	2955	2955	2955	0
396	20250108	140600	25263905	2955	2955	2955	2955	0
397	20250108	140500	25263905	2955	2955	2955	2955	0
398	20250108	140400	25263905	2955	2955	2955	2955	0
399	20250108	140300	25263905	2955	2955	2955	2955	0
400	20250108	140200	25263905	2955	2955	2955	2955	0
401	20250108	140100	25263905	2955	2955	2955	2955	0
402	20250108	140000	25263905	2955	2955	2955	2955	0
403	20250108	135900	25263905	2955	2955	2955	2955	0
404	20250108	135800	25263905	2955	2955	2955	2955	0
405	20250108	135700	25263905	2955	2955	2955	2955	0
406	20250108	135600	25263905	2955	2955	2955	2955	100
407	20250108	135500	24968405	2955	2955	2955	2955	0
408	20250108	135400	24968405	2955	2955	2955	2955	0
409	20250108	135300	24968405	2955	2955	2955	2955	0
410	20250108	135200	24968405	2955	2955	2955	2955	0
411	20250108	135100	24968405	2955	2955	2955	2955	0
412	20250108	135000	24968405	2955	2955	2955	2955	30
413	20250108	134900	24879755	2955	2955	2955	2955	0
414	20250108	134800	24879755	2955	2955	2955	2955	0
415	20250108	134700	24879755	2955	2955	2955	2955	0
416	20250108	134600	24879755	2955	2955	2955	2955	0
417	20250108	134500	24879755	2955	2955	2955	2955	0
418	20250108	134400	24879755	2955	2955	2955	2955	0
419	20250108	134300	24879755	2955	2955	2955	2955	0
420	20250108	134200	24879755	2955	2955	2955	2955	0
421	20250108	134100	24879755	2955	2955	2955	2955	0
422	20250108	134000	24879755	2955	2955	2955	2955	0
423	20250108	133900	24879755	2955	2955	2955	2955	0
424	20250108	133800	24879755	2955	2955	2955	2955	0
425	20250108	133700	24879755	2955	2955	2955	2955	0
426	20250108	133600	24879755	2955	2955	2955	2955	0
427	20250108	133500	24879755	2955	2955	2955	2955	0
428	20250108	133400	24879755	2955	2955	2955	2955	0
429	20250108	133300	24879755	2955	2955	2955	2955	0
430	20250108	133200	24879755	2955	2955	2955	2955	0
431	20250108	133100	24879755	2955	2955	2955	2955	0
432	20250108	133000	24879755	2955	2955	2955	2955	0
433	20250108	132900	24879755	2955	2955	2955	2955	0
434	20250108	132800	24879755	2955	2955	2955	2955	0
435	20250108	132700	24879755	2955	2955	2955	2955	0
436	20250108	132600	24879755	2955	2955	2955	2955	0
437	20250108	132500	24879755	2955	2955	2955	2955	0
438	20250108	132400	24879755	2955	2955	2955	2955	0
439	20250108	132300	24879755	2955	2955	2955	2955	0
440	20250108	132200	24879755	2955	2955	2955	2955	0
441	20250108	132100	24879755	2955	2955	2955	2955	0
442	20250108	132000	24879755	2955	2955	2955	2955	170
443	20250108	131900	24377405	2960	2960	2960	2960	2
444	20250108	131800	24371485	2940	2940	2940	2940	0
445	20250108	131700	24371485	2940	2940	2940	2940	0
446	20250108	131600	24371485	2940	2940	2940	2940	0
447	20250108	131500	24371485	2940	2940	2940	2940	0
448	20250108	131400	24371485	2940	2940	2940	2940	0
449	20250108	131300	24371485	2940	2940	2940	2940	0
450	20250108	131200	24371485	2940	2940	2940	2940	0
451	20250108	131100	24371485	2940	2940	2940	2940	0
452	20250108	131000	24371485	2940	2955	2955	2940	1110
453	20250108	130900	21107185	2960	2960	2960	2960	0
454	20250108	130800	21107185	2960	2960	2960	2960	0
455	20250108	130700	21107185	2960	2960	2960	2960	0
456	20250108	130600	21107185	2960	2960	2960	2960	0
457	20250108	130500	21107185	2960	2960	2960	2960	1
458	20250108	130400	21104225	2950	2950	2950	2950	0
459	20250108	130300	21104225	2950	2950	2950	2950	0
460	20250108	130200	21104225	2950	2950	2950	2950	0
461	20250108	130100	21104225	2950	2950	2950	2950	0
462	20250108	130000	21104225	2950	2950	2950	2950	0
463	20250108	125900	21104225	2950	2950	2950	2950	0
464	20250108	125800	21104225	2950	2950	2950	2950	0
465	20250108	125700	21104225	2950	2950	2950	2950	0
466	20250108	125600	21104225	2950	2950	2950	2950	45
467	20250108	125500	20971475	2950	2950	2950	2950	0
468	20250108	125400	20971475	2950	2950	2950	2950	4
469	20250108	125300	20959675	2950	2950	2950	2950	0
470	20250108	125200	20959675	2950	2950	2950	2950	0
471	20250108	125100	20959675	2950	2950	2950	2950	0
472	20250108	125000	20959675	2950	2950	2950	2950	0
473	20250108	124900	20959675	2950	2950	2950	2950	0
474	20250108	124800	20959675	2950	2950	2950	2950	1
475	20250108	124700	20956725	2940	2940	2940	2940	0
476	20250108	124600	20956725	2940	2940	2940	2940	0
477	20250108	124500	20956725	2940	2940	2940	2940	0
478	20250108	124400	20956725	2940	2940	2940	2940	0
479	20250108	124300	20956725	2940	2940	2940	2940	0
480	20250108	124200	20956725	2940	2940	2940	2940	0
481	20250108	124100	20956725	2940	2940	2940	2940	0
482	20250108	124000	20956725	2940	2940	2940	2940	0
483	20250108	123900	20956725	2940	2940	2940	2940	0
484	20250108	123800	20956725	2940	2940	2940	2940	0
485	20250108	123700	20956725	2940	2940	2940	2940	0
486	20250108	123600	20956725	2940	2940	2940	2940	0
487	20250108	123500	20956725	2940	2945	2945	2940	59
488	20250108	123400	20783160	2950	2950	2950	2950	0
489	20250108	123300	20783160	2950	2950	2950	2950	50
490	20250108	123200	20635660	2950	2955	2955	2950	3299
491	20250108	123100	10891620	2960	2960	2960	2960	0
492	20250108	123000	10891620	2960	2960	2960	2960	0
493	20250108	122900	10891620	2960	2960	2960	2960	301
494	20250108	122800	10000660	2965	2965	2965	2965	0
495	20250108	122700	10000660	2965	2965	2965	2965	1
496	20250108	122600	9997695	2965	2965	2965	2965	0
497	20250108	122500	9997695	2965	2965	2965	2965	0
498	20250108	122400	9997695	2965	2965	2965	2965	0
499	20250108	122300	9997695	2965	2965	2965	2965	0
500	20250108	122200	9997695	2965	2965	2965	2965	0
501	20250108	122100	9997695	2965	2965	2965	2965	0
502	20250108	122000	9997695	2965	2965	2965	2965	0
503	20250108	121900	9997695	2965	2965	2965	2965	0
504	20250108	121800	9997695	2965	2965	2965	2965	0
505	20250108	121700	9997695	2965	2965	2965	2965	0
506	20250108	121600	9997695	2965	2965	2965	2965	0
507	20250108	121500	9997695	2965	2965	2965	2965	0
508	20250108	121400	9997695	2965	2965	2965	2965	0
509	20250108	121300	9997695	2965	2965	2965	2965	0
510	20250108	121200	9997695	2965	2965	2965	2965	0
511	20250108	121100	9997695	2965	2965	2965	2965	0
512	20250108	121000	9997695	2965	2965	2965	2965	0
513	20250108	120900	9997695	2965	2965	2965	2965	0
514	20250108	120800	9997695	2965	2965	2965	2965	0
515	20250108	120700	9997695	2965	2965	2965	2965	1
516	20250108	120600	9994730	2960	2960	2960	2960	48
517	20250108	120500	9852650	2965	2965	2965	2965	0
518	20250108	120400	9852650	2965	2965	2965	2965	0
519	20250108	120300	9852650	2965	2965	2965	2965	0
520	20250108	120200	9852650	2965	2965	2965	2965	0
521	20250108	120100	9852650	2965	2965	2965	2965	0
522	20250108	120000	9852650	2965	2965	2965	2965	0
523	20250108	115900	9852650	2965	2965	2965	2965	0
524	20250108	115800	9852650	2965	2965	2965	2965	0
525	20250108	115700	9852650	2965	2965	2965	2965	0
526	20250108	115600	9852650	2965	2965	2965	2965	0
527	20250108	115500	9852650	2965	2965	2965	2965	0
528	20250108	115400	9852650	2965	2965	2965	2965	0
529	20250108	115300	9852650	2965	2965	2965	2965	0
530	20250108	115200	9852650	2965	2960	2965	2960	100
531	20250108	115100	9556235	2960	2960	2960	2960	1
532	20250108	115000	9553275	2960	2960	2960	2960	1
533	20250108	114900	9550315	2955	2955	2955	2955	1500
534	20250108	114800	5117815	2955	2955	2955	2955	0
535	20250108	114700	5117815	2955	2955	2955	2955	0
536	20250108	114600	5117815	2955	2955	2955	2955	0
537	20250108	114500	5117815	2955	2955	2955	2955	0
538	20250108	114400	5117815	2955	2955	2955	2955	91
539	20250108	114300	4848910	2960	2960	2960	2960	0
540	20250108	114200	4848910	2960	2960	2960	2960	0
541	20250108	114100	4848910	2960	2960	2960	2960	1
542	20250108	114000	4845950	2960	2960	2960	2960	0
543	20250108	113900	4845950	2960	2960	2960	2960	1
544	20250108	113800	4842990	2960	2960	2960	2960	0
545	20250108	113700	4842990	2960	2960	2960	2960	0
546	20250108	113600	4842990	2960	2960	2960	2960	1
547	20250108	113500	4840030	2960	2960	2960	2960	0
548	20250108	113400	4840030	2960	2960	2960	2960	2
549	20250108	113300	4834110	2965	2965	2965	2965	0
550	20250108	113200	4834110	2965	2965	2965	2965	0
551	20250108	113100	4834110	2965	2965	2965	2965	0
552	20250108	113000	4834110	2965	2965	2965	2965	0
553	20250108	112900	4834110	2965	2965	2965	2965	0
554	20250108	112800	4834110	2965	2965	2965	2965	0
555	20250108	112700	4834110	2965	2965	2965	2965	0
556	20250108	112600	4834110	2965	2965	2965	2965	0
557	20250108	112500	4834110	2965	2965	2965	2965	0
558	20250108	112400	4834110	2965	2965	2965	2965	0
559	20250108	112300	4834110	2965	2965	2965	2965	0
560	20250108	112200	4834110	2965	2965	2965	2965	0
561	20250108	112100	4834110	2965	2965	2965	2965	0
562	20250108	112000	4834110	2965	2965	2965	2965	0
563	20250108	111900	4834110	2965	2965	2965	2965	0
564	20250108	111800	4834110	2965	2965	2965	2965	0
565	20250108	111700	4834110	2965	2965	2965	2965	0
566	20250108	111600	4834110	2965	2965	2965	2965	0
567	20250108	111500	4834110	2965	2965	2965	2965	0
568	20250108	111400	4834110	2965	2965	2965	2965	0
569	20250108	111300	4834110	2965	2965	2965	2965	0
570	20250108	111200	4834110	2965	2950	2965	2950	262
571	20250108	111100	4061105	2950	2950	2950	2950	0
572	20250108	111000	4061105	2950	2950	2950	2950	0
573	20250108	110900	4061105	2950	2950	2950	2950	0
574	20250108	110800	4061105	2950	2950	2950	2950	0
575	20250108	110700	4061105	2950	2950	2950	2950	0
576	20250108	110600	4061105	2950	2950	2950	2950	0
577	20250108	110500	4061105	2950	2950	2950	2950	0
578	20250108	110400	4061105	2950	2950	2950	2950	0
579	20250108	110300	4061105	2950	2950	2950	2950	0
580	20250108	110200	4061105	2950	2950	2950	2950	40
581	20250108	110100	3943105	2950	2950	2950	2950	0
582	20250108	110000	3943105	2950	2950	2950	2950	0
583	20250108	105900	3943105	2950	2950	2950	2950	0
584	20250108	105800	3943105	2950	2950	2950	2950	0
585	20250108	105700	3943105	2950	2950	2950	2950	0
586	20250108	105600	3943105	2950	2950	2950	2950	0
587	20250108	105500	3943105	2950	2950	2950	2950	0
588	20250108	105400	3943105	2950	2950	2950	2950	0
589	20250108	105300	3943105	2950	2950	2950	2950	0
590	20250108	105200	3943105	2950	2950	2950	2950	0
591	20250108	105100	3943105	2950	2950	2950	2950	0
592	20250108	105000	3943105	2950	2950	2950	2950	0
593	20250108	104900	3943105	2950	2950	2950	2950	5
594	20250108	104800	3928355	2950	2950	2950	2950	0
595	20250108	104700	3928355	2950	2950	2950	2950	0
596	20250108	104600	3928355	2950	2950	2950	2950	0
597	20250108	104500	3928355	2950	2950	2950	2950	0
598	20250108	104400	3928355	2950	2950	2950	2950	0
599	20250108	104300	3928355	2950	2950	2950	2950	0
600	20250108	104200	3928355	2950	2950	2950	2950	0
601	20250108	104100	3928355	2950	2950	2950	2950	0
602	20250108	104000	3928355	2950	2950	2950	2950	0
603	20250108	103900	3928355	2950	2950	2950	2950	0
604	20250108	103800	3928355	2950	2950	2950	2950	0
605	20250108	103700	3928355	2950	2950	2950	2950	0
606	20250108	103600	3928355	2950	2950	2950	2950	0
607	20250108	103500	3928355	2950	2950	2950	2950	0
608	20250108	103400	3928355	2950	2950	2950	2950	0
609	20250108	103300	3928355	2950	2950	2950	2950	0
610	20250108	103200	3928355	2950	2950	2950	2950	0
611	20250108	103100	3928355	2950	2950	2950	2950	0
612	20250108	103000	3928355	2950	2950	2950	2950	0
613	20250108	102900	3928355	2950	2950	2950	2950	0
614	20250108	102800	3928355	2950	2950	2950	2950	0
615	20250108	102700	3928355	2950	2950	2950	2950	0
616	20250108	102600	3928355	2950	2950	2950	2950	0
617	20250108	102500	3928355	2950	2950	2950	2950	0
618	20250108	102400	3928355	2950	2955	2955	2950	400
619	20250108	102300	2747935	2965	2965	2965	2965	52
620	20250108	102200	2593755	2965	2965	2965	2965	0
621	20250108	102100	2593755	2965	2965	2965	2965	0
622	20250108	102000	2593755	2965	2965	2965	2965	0
623	20250108	101900	2593755	2965	2965	2965	2965	0
624	20250108	101800	2593755	2965	2965	2965	2965	0
625	20250108	101700	2593755	2965	2965	2965	2965	0
626	20250108	101600	2593755	2965	2965	2965	2965	0
627	20250108	101500	2593755	2965	2965	2965	2965	0
628	20250108	101400	2593755	2965	2965	2965	2965	0
629	20250108	101300	2593755	2965	2965	2965	2965	0
630	20250108	101200	2593755	2965	2965	2965	2965	0
631	20250108	101100	2593755	2965	2965	2965	2965	0
632	20250108	101000	2593755	2965	2965	2965	2965	0
633	20250108	100900	2593755	2965	2965	2965	2965	0
634	20250108	100800	2593755	2965	2965	2965	2965	0
635	20250108	100700	2593755	2965	2965	2965	2965	0
636	20250108	100600	2593755	2965	2970	2970	2965	136
637	20250108	100500	2189895	2975	2975	2975	2975	0
638	20250108	100400	2189895	2975	2975	2975	2975	0
639	20250108	100300	2189895	2975	2975	2975	2975	1
640	20250108	100200	2186920	2970	2970	2970	2970	0
641	20250108	100100	2186920	2970	2970	2970	2970	0
642	20250108	100000	2186920	2970	2970	2970	2970	0
643	20250108	095900	2186920	2970	2970	2970	2970	0
644	20250108	095800	2186920	2970	2970	2970	2970	0
645	20250108	095700	2186920	2970	2970	2970	2970	0
646	20250108	095600	2186920	2970	2970	2970	2970	0
647	20250108	095500	2186920	2970	2970	2970	2970	0
648	20250108	095400	2186920	2970	2970	2970	2970	0
649	20250108	095300	2186920	2970	2970	2970	2970	1
650	20250108	095200	2183950	2975	2975	2975	2975	2
651	20250108	095100	2178000	2970	2970	2970	2970	0
652	20250108	095000	2178000	2970	2970	2970	2970	8
653	20250108	094900	2154240	2970	2970	2970	2970	1
654	20250108	094800	2151270	2975	2975	2975	2975	0
655	20250108	094700	2151270	2975	2975	2975	2975	66
656	20250108	094600	1954920	2975	2975	2975	2975	0
657	20250108	094500	1954920	2975	2975	2975	2975	0
658	20250108	094400	1954920	2975	2975	2975	2975	5
659	20250108	094300	1940045	2975	2975	2975	2975	4
660	20250108	094200	1928145	2970	2970	2970	2970	0
661	20250108	094100	1928145	2970	2970	2970	2970	0
662	20250108	094000	1928145	2970	2970	2970	2970	15
663	20250108	093900	1883595	2970	2970	2970	2970	0
664	20250108	093800	1883595	2970	2970	2970	2970	2
665	20250108	093700	1877655	2970	2970	2970	2970	0
666	20250108	093600	1877655	2970	2970	2970	2970	0
667	20250108	093500	1877655	2970	2970	2970	2970	0
668	20250108	093400	1877655	2970	2970	2970	2970	1
669	20250108	093300	1874685	2970	2970	2970	2970	36
670	20250108	093200	1767765	2970	2970	2970	2970	1
671	20250108	093100	1764795	2970	2970	2970	2970	0
672	20250108	093000	1764795	2970	2970	2970	2970	100
673	20250108	092900	1467795	2970	2970	2970	2970	1
674	20250108	092800	1464825	2970	2970	2970	2970	1
675	20250108	092700	1461855	2965	2965	2965	2965	0
676	20250108	092600	1461855	2965	2965	2965	2965	0
677	20250108	092500	1461855	2965	2965	2965	2965	102
678	20250108	092400	1159425	2965	2965	2965	2965	0
679	20250108	092300	1159425	2965	2965	2965	2965	0
680	20250108	092200	1159425	2965	2965	2965	2965	0
681	20250108	092100	1159425	2965	2965	2965	2965	0
682	20250108	092000	1159425	2965	2965	2965	2965	18
683	20250108	091900	1106055	2965	2965	2965	2965	1
684	20250108	091800	1103090	2940	2960	2960	2940	169
685	20250108	091700	604895	2965	2965	2965	2965	0
686	20250108	091600	604895	2965	2965	2965	2965	0
687	20250108	091500	604895	2965	2965	2965	2965	0
688	20250108	091400	604895	2965	2965	2965	2965	0
689	20250108	091300	604895	2965	2965	2965	2965	3
690	20250108	091200	596000	2980	2980	2980	2980	0
691	20250108	091100	596000	2980	2980	2980	2980	0
692	20250108	091000	596000	2980	2980	2980	2980	0
693	20250108	090900	596000	2980	2980	2980	2980	0
694	20250108	090800	596000	2980	2980	2980	2980	0
695	20250108	090700	596000	2980	2980	2980	2980	0
696	20250108	090600	596000	2980	2980	2980	2980	0
697	20250108	090500	596000	2980	2980	2980	2980	0
698	20250108	090400	596000	2980	2980	2980	2980	0
699	20250108	090300	596000	2980	2980	2980	2980	0
700	20250108	090200	596000	2980	2980	2980	2980	0
701	20250108	090100	596000	2980	2980	2980	2980	0
702	20250108	090000	596000	2980	2980	2980	2980	200