KissMeData/203450/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204000	19360170	2730	2730	2730	2730	197
3	20250103	203900	19360170	2730	2730	2730	2730	0
4	20250103	203800	19360170	2730	2730	2730	2730	0
5	20250103	203700	19360170	2730	2730	2730	2730	0
6	20250103	203600	19360170	2730	2730	2730	2730	0
7	20250103	203500	19360170	2730	2730	2730	2730	0
8	20250103	203400	19360170	2730	2730	2730	2730	0
9	20250103	203300	19360170	2730	2730	2730	2730	0
10	20250103	203200	19360170	2730	2730	2730	2730	0
11	20250103	203100	19360170	2730	2730	2730	2730	0
12	20250103	203000	19360170	2730	2730	2730	2730	0
13	20250103	202900	19360170	2730	2730	2730	2730	0
14	20250103	202800	19360170	2730	2730	2730	2730	0
15	20250103	202700	19360170	2730	2730	2730	2730	0
16	20250103	202600	19360170	2730	2730	2730	2730	0
17	20250103	202500	19360170	2730	2730	2730	2730	0
18	20250103	202400	19360170	2730	2730	2730	2730	0
19	20250103	202300	19360170	2730	2730	2730	2730	0
20	20250103	202200	19360170	2730	2730	2730	2730	0
21	20250103	202100	19360170	2730	2730	2730	2730	0
22	20250103	202000	19360170	2730	2730	2730	2730	0
23	20250103	201900	19360170	2730	2730	2730	2730	0
24	20250103	201800	19360170	2730	2730	2730	2730	0
25	20250103	201700	19360170	2730	2730	2730	2730	0
26	20250103	201600	19360170	2730	2730	2730	2730	0
27	20250103	201500	19360170	2730	2730	2730	2730	0
28	20250103	201400	19360170	2730	2730	2730	2730	0
29	20250103	201300	19360170	2730	2730	2730	2730	0
30	20250103	201200	19360170	2730	2730	2730	2730	0
31	20250103	201100	19360170	2730	2730	2730	2730	0
32	20250103	201000	19360170	2730	2730	2730	2730	197
33	20250103	200900	19360170	2730	2730	2730	2730	0
34	20250103	200800	19360170	2730	2730	2730	2730	0
35	20250103	200700	19360170	2730	2730	2730	2730	0
36	20250103	200600	19360170	2730	2730	2730	2730	0
37	20250103	200500	19360170	2730	2730	2730	2730	0
38	20250103	200400	19360170	2730	2730	2730	2730	0
39	20250103	200300	19360170	2730	2730	2730	2730	0
40	20250103	200200	19360170	2730	2730	2730	2730	0
41	20250103	200100	19360170	2730	2730	2730	2730	0
42	20250103	200000	19360170	2730	2730	2730	2730	0
43	20250103	195900	19360170	2730	2730	2730	2730	0
44	20250103	195800	19360170	2730	2730	2730	2730	0
45	20250103	195700	19360170	2730	2730	2730	2730	0
46	20250103	195600	19360170	2730	2730	2730	2730	0
47	20250103	195500	19360170	2730	2730	2730	2730	0
48	20250103	195400	19360170	2730	2730	2730	2730	0
49	20250103	195300	19360170	2730	2730	2730	2730	0
50	20250103	195200	19360170	2730	2730	2730	2730	0
51	20250103	195100	19360170	2730	2730	2730	2730	0
52	20250103	195000	19360170	2730	2730	2730	2730	0
53	20250103	194900	19360170	2730	2730	2730	2730	0
54	20250103	194800	19360170	2730	2730	2730	2730	0
55	20250103	194700	19360170	2730	2730	2730	2730	0
56	20250103	194600	19360170	2730	2730	2730	2730	0
57	20250103	194500	19360170	2730	2730	2730	2730	0
58	20250103	194400	19360170	2730	2730	2730	2730	0
59	20250103	194300	19360170	2730	2730	2730	2730	0
60	20250103	194200	19360170	2730	2730	2730	2730	0
61	20250103	194100	19360170	2730	2730	2730	2730	0
62	20250103	194000	19360170	2730	2730	2730	2730	197
63	20250103	193900	19360170	2730	2730	2730	2730	0
64	20250103	193800	19360170	2730	2730	2730	2730	0
65	20250103	193700	19360170	2730	2730	2730	2730	0
66	20250103	193600	19360170	2730	2730	2730	2730	0
67	20250103	193500	19360170	2730	2730	2730	2730	0
68	20250103	193400	19360170	2730	2730	2730	2730	0
69	20250103	193300	19360170	2730	2730	2730	2730	0
70	20250103	193200	19360170	2730	2730	2730	2730	0
71	20250103	193100	19360170	2730	2730	2730	2730	0
72	20250103	193000	19360170	2730	2730	2730	2730	0
73	20250103	192900	19360170	2730	2730	2730	2730	0
74	20250103	192800	19360170	2730	2730	2730	2730	0
75	20250103	192700	19360170	2730	2730	2730	2730	0
76	20250103	192600	19360170	2730	2730	2730	2730	0
77	20250103	192500	19360170	2730	2730	2730	2730	0
78	20250103	192400	19360170	2730	2730	2730	2730	0
79	20250103	192300	19360170	2730	2730	2730	2730	0
80	20250103	192200	19360170	2730	2730	2730	2730	0
81	20250103	192100	19360170	2730	2730	2730	2730	0
82	20250103	192000	19360170	2730	2730	2730	2730	0
83	20250103	191900	19360170	2730	2730	2730	2730	0
84	20250103	191800	19360170	2730	2730	2730	2730	0
85	20250103	191700	19360170	2730	2730	2730	2730	0
86	20250103	191600	19360170	2730	2730	2730	2730	0
87	20250103	191500	19360170	2730	2730	2730	2730	0
88	20250103	191400	19360170	2730	2730	2730	2730	0
89	20250103	191300	19360170	2730	2730	2730	2730	0
90	20250103	191200	19360170	2730	2730	2730	2730	0
91	20250103	191100	19360170	2730	2730	2730	2730	0
92	20250103	191000	19360170	2730	2730	2730	2730	197
93	20250103	190900	19360170	2730	2730	2730	2730	0
94	20250103	190800	19360170	2730	2730	2730	2730	0
95	20250103	190700	19360170	2730	2730	2730	2730	0
96	20250103	190600	19360170	2730	2730	2730	2730	0
97	20250103	190500	19360170	2730	2730	2730	2730	0
98	20250103	190400	19360170	2730	2730	2730	2730	0
99	20250103	190300	19360170	2730	2730	2730	2730	0
100	20250103	190200	19360170	2730	2730	2730	2730	0
101	20250103	190100	19360170	2730	2730	2730	2730	0
102	20250103	190000	19360170	2730	2730	2730	2730	0
103	20250103	185900	19360170	2730	2730	2730	2730	0
104	20250103	185800	19360170	2730	2730	2730	2730	0
105	20250103	185700	19360170	2730	2730	2730	2730	0
106	20250103	185600	19360170	2730	2730	2730	2730	0
107	20250103	185500	19360170	2730	2730	2730	2730	0
108	20250103	185400	19360170	2730	2730	2730	2730	0
109	20250103	185300	19360170	2730	2730	2730	2730	0
110	20250103	185200	19360170	2730	2730	2730	2730	0
111	20250103	185100	19360170	2730	2730	2730	2730	0
112	20250103	185000	19360170	2730	2730	2730	2730	0
113	20250103	184900	19360170	2730	2730	2730	2730	0
114	20250103	184800	19360170	2730	2730	2730	2730	0
115	20250103	184700	19360170	2730	2730	2730	2730	0
116	20250103	184600	19360170	2730	2730	2730	2730	0
117	20250103	184500	19360170	2730	2730	2730	2730	0
118	20250103	184400	19360170	2730	2730	2730	2730	0
119	20250103	184300	19360170	2730	2730	2730	2730	0
120	20250103	184200	19360170	2730	2730	2730	2730	0
121	20250103	184100	19360170	2730	2730	2730	2730	0
122	20250103	184000	19360170	2730	2730	2730	2730	197
123	20250103	183900	19360170	2730	2730	2730	2730	0
124	20250103	183800	19360170	2730	2730	2730	2730	0
125	20250103	183700	19360170	2730	2730	2730	2730	0
126	20250103	183600	19360170	2730	2730	2730	2730	0
127	20250103	183500	19360170	2730	2730	2730	2730	0
128	20250103	183400	19360170	2730	2730	2730	2730	0
129	20250103	183300	19360170	2730	2730	2730	2730	0
130	20250103	183200	19360170	2730	2730	2730	2730	0
131	20250103	183100	19360170	2730	2730	2730	2730	0
132	20250103	183000	19360170	2730	2730	2730	2730	0
133	20250103	182900	19360170	2730	2730	2730	2730	0
134	20250103	182800	19360170	2730	2730	2730	2730	0
135	20250103	182700	19360170	2730	2730	2730	2730	0
136	20250103	182600	19360170	2730	2730	2730	2730	0
137	20250103	182500	19360170	2730	2730	2730	2730	0
138	20250103	182400	19360170	2730	2730	2730	2730	0
139	20250103	182300	19360170	2730	2730	2730	2730	0
140	20250103	182200	19360170	2730	2730	2730	2730	0
141	20250103	182100	19360170	2730	2730	2730	2730	0
142	20250103	182000	19360170	2730	2730	2730	2730	0
143	20250103	181900	19360170	2730	2730	2730	2730	0
144	20250103	181800	19360170	2730	2730	2730	2730	0
145	20250103	181700	19360170	2730	2730	2730	2730	0
146	20250103	181600	19360170	2730	2730	2730	2730	0
147	20250103	181500	19360170	2730	2730	2730	2730	0
148	20250103	181400	19360170	2730	2730	2730	2730	0
149	20250103	181300	19360170	2730	2730	2730	2730	0
150	20250103	181200	19360170	2730	2730	2730	2730	0
151	20250103	181100	19360170	2730	2730	2730	2730	0
152	20250103	181000	19360170	2730	2730	2730	2730	197
153	20250103	180900	19360170	2730	2730	2730	2730	0
154	20250103	180800	19360170	2730	2730	2730	2730	0
155	20250103	180700	19360170	2730	2730	2730	2730	0
156	20250103	180600	19360170	2730	2730	2730	2730	0
157	20250103	180500	19360170	2730	2730	2730	2730	0
158	20250103	180400	19360170	2730	2730	2730	2730	0
159	20250103	180300	19360170	2730	2730	2730	2730	0
160	20250103	180200	19360170	2730	2730	2730	2730	0
161	20250103	180100	19360170	2730	2730	2730	2730	0
162	20250103	180000	19360170	2730	2730	2730	2730	0
163	20250103	175900	19360170	2730	2730	2730	2730	0
164	20250103	175800	19360170	2730	2730	2730	2730	0
165	20250103	175700	19360170	2730	2730	2730	2730	0
166	20250103	175600	19360170	2730	2730	2730	2730	0
167	20250103	175500	19360170	2730	2730	2730	2730	0
168	20250103	175400	19360170	2730	2730	2730	2730	0
169	20250103	175300	19360170	2730	2730	2730	2730	0
170	20250103	175200	19360170	2730	2730	2730	2730	0
171	20250103	175100	19360170	2730	2730	2730	2730	0
172	20250103	175000	19360170	2730	2730	2730	2730	0
173	20250103	174900	19360170	2730	2730	2730	2730	0
174	20250103	174800	19360170	2730	2730	2730	2730	0
175	20250103	174700	19360170	2730	2730	2730	2730	0
176	20250103	174600	19360170	2730	2730	2730	2730	0
177	20250103	174500	19360170	2730	2730	2730	2730	0
178	20250103	174400	19360170	2730	2730	2730	2730	0
179	20250103	174300	19360170	2730	2730	2730	2730	0
180	20250103	174200	19360170	2730	2730	2730	2730	0
181	20250103	174100	19360170	2730	2730	2730	2730	0
182	20250103	174000	19360170	2730	2730	2730	2730	197
183	20250103	173900	19360170	2730	2730	2730	2730	0
184	20250103	173800	19360170	2730	2730	2730	2730	0
185	20250103	173700	19360170	2730	2730	2730	2730	0
186	20250103	173600	19360170	2730	2730	2730	2730	0
187	20250103	173500	19360170	2730	2730	2730	2730	0
188	20250103	173400	19360170	2730	2730	2730	2730	0
189	20250103	173300	19360170	2730	2730	2730	2730	0
190	20250103	173200	19360170	2730	2730	2730	2730	0
191	20250103	173100	19360170	2730	2730	2730	2730	0
192	20250103	173000	19360170	2730	2730	2730	2730	0
193	20250103	172900	19360170	2730	2730	2730	2730	0
194	20250103	172800	19360170	2730	2730	2730	2730	0
195	20250103	172700	19360170	2730	2730	2730	2730	0
196	20250103	172600	19360170	2730	2730	2730	2730	0
197	20250103	172500	19360170	2730	2730	2730	2730	0
198	20250103	172400	19360170	2730	2730	2730	2730	0
199	20250103	172300	19360170	2730	2730	2730	2730	0
200	20250103	172200	19360170	2730	2730	2730	2730	0
201	20250103	172100	19360170	2730	2730	2730	2730	0
202	20250103	172000	19360170	2730	2730	2730	2730	0
203	20250103	171900	19360170	2730	2730	2730	2730	0
204	20250103	171800	19360170	2730	2730	2730	2730	0
205	20250103	171700	19360170	2730	2730	2730	2730	0
206	20250103	171600	19360170	2730	2730	2730	2730	0
207	20250103	171500	19360170	2730	2730	2730	2730	0
208	20250103	171400	19360170	2730	2730	2730	2730	0
209	20250103	171300	19360170	2730	2730	2730	2730	0
210	20250103	171200	19360170	2730	2730	2730	2730	0
211	20250103	171100	19360170	2730	2730	2730	2730	0
212	20250103	171000	19360170	2730	2730	2730	2730	197
213	20250103	170900	19360170	2730	2730	2730	2730	0
214	20250103	170800	19360170	2730	2730	2730	2730	0
215	20250103	170700	19360170	2730	2730	2730	2730	0
216	20250103	170600	19360170	2730	2730	2730	2730	0
217	20250103	170500	19360170	2730	2730	2730	2730	0
218	20250103	170400	19360170	2730	2730	2730	2730	0
219	20250103	170300	19360170	2730	2730	2730	2730	0
220	20250103	170200	19360170	2730	2730	2730	2730	0
221	20250103	170100	19360170	2730	2730	2730	2730	0
222	20250103	170000	19360170	2730	2730	2730	2730	0
223	20250103	165900	19360170	2730	2730	2730	2730	0
224	20250103	165800	19360170	2730	2730	2730	2730	0
225	20250103	165700	19360170	2730	2730	2730	2730	0
226	20250103	165600	19360170	2730	2730	2730	2730	0
227	20250103	165500	19360170	2730	2730	2730	2730	0
228	20250103	165400	19360170	2730	2730	2730	2730	0
229	20250103	165300	19360170	2730	2730	2730	2730	0
230	20250103	165200	19360170	2730	2730	2730	2730	0
231	20250103	165100	19360170	2730	2730	2730	2730	0
232	20250103	165000	19360170	2730	2730	2730	2730	0
233	20250103	164900	19360170	2730	2730	2730	2730	0
234	20250103	164800	19360170	2730	2730	2730	2730	0
235	20250103	164700	19360170	2730	2730	2730	2730	0
236	20250103	164600	19360170	2730	2730	2730	2730	0
237	20250103	164500	19360170	2730	2730	2730	2730	0
238	20250103	164400	19360170	2730	2730	2730	2730	0
239	20250103	164300	19360170	2730	2730	2730	2730	0
240	20250103	164200	19360170	2730	2730	2730	2730	0
241	20250103	164100	19360170	2730	2730	2730	2730	0
242	20250103	164000	19360170	2730	2730	2730	2730	197
243	20250103	163900	19360170	2730	2730	2730	2730	0
244	20250103	163800	19360170	2730	2730	2730	2730	0
245	20250103	163700	19360170	2730	2730	2730	2730	0
246	20250103	163600	19360170	2730	2730	2730	2730	0
247	20250103	163500	19360170	2730	2730	2730	2730	0
248	20250103	163400	19360170	2730	2730	2730	2730	0
249	20250103	163300	19360170	2730	2730	2730	2730	0
250	20250103	163200	19360170	2730	2730	2730	2730	0
251	20250103	163100	19360170	2730	2730	2730	2730	0
252	20250103	163000	19360170	2730	2730	2730	2730	0
253	20250103	162900	19360170	2730	2730	2730	2730	0
254	20250103	162800	19360170	2730	2730	2730	2730	0
255	20250103	162700	19360170	2730	2730	2730	2730	0
256	20250103	162600	19360170	2730	2730	2730	2730	0
257	20250103	162500	19360170	2730	2730	2730	2730	0
258	20250103	162400	19360170	2730	2730	2730	2730	0
259	20250103	162300	19360170	2730	2730	2730	2730	0
260	20250103	162200	19360170	2730	2730	2730	2730	0
261	20250103	162100	19360170	2730	2730	2730	2730	0
262	20250103	162000	19360170	2730	2730	2730	2730	0
263	20250103	161900	19360170	2730	2730	2730	2730	0
264	20250103	161800	19360170	2730	2730	2730	2730	0
265	20250103	161700	19360170	2730	2730	2730	2730	0
266	20250103	161600	19360170	2730	2730	2730	2730	0
267	20250103	161500	19360170	2730	2730	2730	2730	0
268	20250103	161400	19360170	2730	2730	2730	2730	0
269	20250103	161300	19360170	2730	2730	2730	2730	0
270	20250103	161200	19360170	2730	2730	2730	2730	0
271	20250103	161100	19360170	2730	2730	2730	2730	0
272	20250103	161000	19360170	2730	2730	2730	2730	197
273	20250103	160900	19360170	2730	2730	2730	2730	0
274	20250103	160800	19360170	2730	2730	2730	2730	0
275	20250103	160700	19360170	2730	2730	2730	2730	0
276	20250103	160600	19360170	2730	2730	2730	2730	0
277	20250103	160500	19360170	2730	2730	2730	2730	0
278	20250103	160400	19360170	2730	2730	2730	2730	0
279	20250103	160300	19360170	2730	2730	2730	2730	0
280	20250103	160200	19360170	2730	2730	2730	2730	0
281	20250103	160100	19360170	2730	2730	2730	2730	0
282	20250103	160000	19360170	2730	2730	2730	2730	0
283	20250103	155900	19360170	2730	2730	2730	2730	0
284	20250103	155800	19360170	2730	2730	2730	2730	0
285	20250103	155700	19360170	2730	2730	2730	2730	0
286	20250103	155600	19360170	2730	2730	2730	2730	0
287	20250103	155500	19360170	2730	2730	2730	2730	0
288	20250103	155400	19360170	2730	2730	2730	2730	0
289	20250103	155300	19360170	2730	2730	2730	2730	0
290	20250103	155200	19360170	2730	2730	2730	2730	0
291	20250103	155100	19360170	2730	2730	2730	2730	0
292	20250103	155000	19360170	2730	2730	2730	2730	0
293	20250103	154900	19360170	2730	2730	2730	2730	0
294	20250103	154800	19360170	2730	2730	2730	2730	0
295	20250103	154700	19360170	2730	2730	2730	2730	0
296	20250103	154600	19360170	2730	2730	2730	2730	0
297	20250103	154500	19360170	2730	2730	2730	2730	0
298	20250103	154400	19360170	2730	2730	2730	2730	0
299	20250103	154300	19360170	2730	2730	2730	2730	0
300	20250103	154200	19360170	2730	2730	2730	2730	0
301	20250103	154100	19360170	2730	2730	2730	2730	0
302	20250103	154000	19360170	2730	2730	2730	2730	197
303	20250103	153900	19360170	2730	2730	2730	2730	0
304	20250103	153800	19360170	2730	2730	2730	2730	0
305	20250103	153700	19360170	2730	2730	2730	2730	0
306	20250103	153600	19360170	2730	2730	2730	2730	0
307	20250103	153500	19360170	2730	2730	2730	2730	0
308	20250103	153400	19360170	2730	2730	2730	2730	0
309	20250103	153300	19360170	2730	2730	2730	2730	0
310	20250103	153200	19360170	2730	2730	2730	2730	0
311	20250103	153100	19360170	2730	2730	2730	2730	0
312	20250103	153000	19360170	2730	2730	2730	2730	197
313	20250103	152900	18822360	2705	2705	2705	2705	0
314	20250103	152800	18822360	2705	2705	2705	2705	0
315	20250103	152700	18822360	2705	2705	2705	2705	0
316	20250103	152600	18822360	2705	2705	2705	2705	0
317	20250103	152500	18822360	2705	2705	2705	2705	0
318	20250103	152400	18822360	2705	2705	2705	2705	0
319	20250103	152300	18822360	2705	2705	2705	2705	0
320	20250103	152200	18822360	2705	2705	2705	2705	0
321	20250103	152100	18822360	2705	2705	2705	2705	0
322	20250103	152000	18822360	2705	2705	2705	2705	0
323	20250103	151900	18822360	2705	2705	2730	2705	4
324	20250103	151800	18811490	2730	2730	2730	2730	0
325	20250103	151700	18811490	2730	2730	2730	2730	0
326	20250103	151600	18811490	2730	2730	2730	2730	0
327	20250103	151500	18811490	2730	2730	2730	2730	0
328	20250103	151400	18811490	2730	2730	2730	2730	2
329	20250103	151300	18806030	2730	2730	2730	2730	19
330	20250103	151200	18754160	2730	2730	2730	2730	1
331	20250103	151100	18751430	2730	2730	2730	2730	0
332	20250103	151000	18751430	2730	2730	2730	2730	63
333	20250103	150900	18579440	2730	2730	2730	2730	0
334	20250103	150800	18579440	2730	2730	2730	2730	0
335	20250103	150700	18579440	2730	2730	2730	2730	0
336	20250103	150600	18579440	2730	2730	2730	2730	0
337	20250103	150500	18579440	2730	2730	2730	2730	0
338	20250103	150400	18579440	2730	2730	2730	2730	0
339	20250103	150300	18579440	2730	2730	2730	2730	0
340	20250103	150200	18579440	2730	2730	2730	2730	0
341	20250103	150100	18579440	2730	2730	2730	2730	0
342	20250103	150000	18579440	2730	2730	2730	2730	15
343	20250103	145900	18538490	2730	2730	2730	2730	0
344	20250103	145800	18538490	2730	2730	2730	2730	0
345	20250103	145700	18538490	2730	2730	2730	2730	0
346	20250103	145600	18538490	2730	2730	2730	2730	0
347	20250103	145500	18538490	2730	2730	2730	2730	0
348	20250103	145400	18538490	2730	2705	2730	2705	26
349	20250103	145300	18468085	2730	2730	2730	2730	0
350	20250103	145200	18468085	2730	2730	2730	2730	0
351	20250103	145100	18468085	2730	2730	2730	2730	0
352	20250103	145000	18468085	2730	2730	2730	2730	1
353	20250103	144900	18465355	2705	2730	2730	2705	18
354	20250103	144800	18416340	2730	2730	2730	2730	0
355	20250103	144700	18416340	2730	2730	2730	2730	0
356	20250103	144600	18416340	2730	2730	2730	2730	0
357	20250103	144500	18416340	2730	2730	2730	2730	0
358	20250103	144400	18416340	2730	2730	2730	2730	0
359	20250103	144300	18416340	2730	2730	2730	2730	0
360	20250103	144200	18416340	2730	2730	2730	2730	0
361	20250103	144100	18416340	2730	2730	2730	2730	0
362	20250103	144000	18416340	2730	2730	2730	2730	0
363	20250103	143900	18416340	2730	2730	2730	2730	0
364	20250103	143800	18416340	2730	2730	2730	2730	0
365	20250103	143700	18416340	2730	2730	2730	2730	0
366	20250103	143600	18416340	2730	2730	2730	2730	0
367	20250103	143500	18416340	2730	2730	2730	2730	0
368	20250103	143400	18416340	2730	2730	2730	2730	0
369	20250103	143300	18416340	2730	2730	2730	2730	0
370	20250103	143200	18416340	2730	2730	2730	2730	0
371	20250103	143100	18416340	2730	2730	2730	2730	0
372	20250103	143000	18416340	2730	2730	2730	2730	0
373	20250103	142900	18416340	2730	2730	2730	2730	0
374	20250103	142800	18416340	2730	2730	2730	2730	0
375	20250103	142700	18416340	2730	2730	2730	2730	0
376	20250103	142600	18416340	2730	2730	2730	2730	0
377	20250103	142500	18416340	2730	2730	2730	2730	2
378	20250103	142400	18410880	2730	2730	2730	2730	2
379	20250103	142300	18405420	2730	2730	2730	2730	0
380	20250103	142200	18405420	2730	2730	2730	2730	0
381	20250103	142100	18405420	2730	2730	2730	2730	0
382	20250103	142000	18405420	2730	2730	2730	2730	0
383	20250103	141900	18405420	2730	2730	2730	2730	0
384	20250103	141800	18405420	2730	2730	2730	2730	0
385	20250103	141700	18405420	2730	2730	2730	2730	0
386	20250103	141600	18405420	2730	2730	2730	2730	0
387	20250103	141500	18405420	2730	2730	2730	2730	0
388	20250103	141400	18405420	2730	2730	2730	2730	0
389	20250103	141300	18405420	2730	2730	2730	2730	0
390	20250103	141200	18405420	2730	2730	2730	2730	1
391	20250103	141100	18402690	2705	2705	2705	2705	0
392	20250103	141000	18402690	2705	2705	2705	2705	0
393	20250103	140900	18402690	2705	2710	2710	2705	203
394	20250103	140800	17852575	2710	2710	2710	2710	0
395	20250103	140700	17852575	2710	2710	2710	2710	0
396	20250103	140600	17852575	2710	2710	2710	2710	0
397	20250103	140500	17852575	2710	2715	2715	2710	500
398	20250103	140400	16495450	2730	2730	2730	2730	0
399	20250103	140300	16495450	2730	2730	2730	2730	0
400	20250103	140200	16495450	2730	2730	2730	2730	60
401	20250103	140100	16331650	2730	2730	2730	2730	1
402	20250103	140000	16328920	2730	2730	2730	2730	0
403	20250103	135900	16328920	2730	2730	2730	2730	0
404	20250103	135800	16328920	2730	2730	2730	2730	0
405	20250103	135700	16328920	2730	2730	2730	2730	0
406	20250103	135600	16328920	2730	2730	2730	2730	0
407	20250103	135500	16328920	2730	2720	2730	2720	35
408	20250103	135400	16233670	2730	2730	2730	2730	2
409	20250103	135300	16228210	2730	2730	2730	2730	0
410	20250103	135200	16228210	2730	2730	2730	2730	0
411	20250103	135100	16228210	2730	2730	2730	2730	0
412	20250103	135000	16228210	2730	2730	2730	2730	2
413	20250103	134900	16222750	2720	2720	2720	2720	0
414	20250103	134800	16222750	2720	2730	2730	2720	2
415	20250103	134700	16217300	2730	2730	2730	2730	0
416	20250103	134600	16217300	2730	2730	2730	2730	99
417	20250103	134500	15947030	2730	2730	2730	2730	0
418	20250103	134400	15947030	2730	2730	2730	2730	0
419	20250103	134300	15947030	2730	2730	2730	2730	0
420	20250103	134200	15947030	2730	2730	2730	2730	1
421	20250103	134100	15944300	2730	2730	2730	2730	57
422	20250103	134000	15788690	2730	2730	2730	2730	0
423	20250103	133900	15788690	2730	2730	2730	2730	0
424	20250103	133800	15788690	2730	2730	2730	2730	0
425	20250103	133700	15788690	2730	2730	2730	2730	0
426	20250103	133600	15788690	2730	2730	2730	2730	0
427	20250103	133500	15788690	2730	2730	2730	2730	0
428	20250103	133400	15788690	2730	2730	2730	2730	0
429	20250103	133300	15788690	2730	2730	2730	2730	0
430	20250103	133200	15788690	2730	2730	2730	2730	0
431	20250103	133100	15788690	2730	2730	2730	2730	0
432	20250103	133000	15788690	2730	2730	2730	2730	24
433	20250103	132900	15723170	2730	2730	2730	2730	0
434	20250103	132800	15723170	2730	2730	2730	2730	0
435	20250103	132700	15723170	2730	2730	2730	2730	0
436	20250103	132600	15723170	2730	2730	2730	2730	0
437	20250103	132500	15723170	2730	2730	2730	2730	0
438	20250103	132400	15723170	2730	2730	2730	2730	0
439	20250103	132300	15723170	2730	2730	2730	2730	0
440	20250103	132200	15723170	2730	2730	2730	2730	0
441	20250103	132100	15723170	2730	2730	2730	2730	0
442	20250103	132000	15723170	2730	2730	2730	2730	16
443	20250103	131900	15679490	2730	2730	2730	2730	0
444	20250103	131800	15679490	2730	2730	2730	2730	0
445	20250103	131700	15679490	2730	2730	2730	2730	0
446	20250103	131600	15679490	2730	2730	2730	2730	0
447	20250103	131500	15679490	2730	2730	2730	2730	0
448	20250103	131400	15679490	2730	2730	2730	2730	0
449	20250103	131300	15679490	2730	2730	2730	2730	2
450	20250103	131200	15674030	2725	2725	2725	2725	999
451	20250103	131100	12951755	2725	2725	2725	2725	0
452	20250103	131000	12951755	2725	2725	2725	2725	0
453	20250103	130900	12951755	2725	2725	2725	2725	0
454	20250103	130800	12951755	2725	2725	2725	2725	0
455	20250103	130700	12951755	2725	2725	2725	2725	0
456	20250103	130600	12951755	2725	2725	2725	2725	0
457	20250103	130500	12951755	2725	2725	2725	2725	0
458	20250103	130400	12951755	2725	2725	2725	2725	0
459	20250103	130300	12951755	2725	2725	2725	2725	119
460	20250103	130200	12627480	2725	2725	2725	2725	2
461	20250103	130100	12622030	2725	2725	2725	2725	3
462	20250103	130000	12613855	2725	2725	2725	2725	0
463	20250103	125900	12613855	2725	2725	2725	2725	1
464	20250103	125800	12611130	2725	2725	2725	2725	20
465	20250103	125700	12556630	2725	2725	2725	2725	0
466	20250103	125600	12556630	2725	2725	2725	2725	0
467	20250103	125500	12556630	2725	2725	2725	2725	0
468	20250103	125400	12556630	2725	2725	2725	2725	0
469	20250103	125300	12556630	2725	2725	2725	2725	0
470	20250103	125200	12556630	2725	2725	2725	2725	0
471	20250103	125100	12556630	2725	2725	2725	2725	0
472	20250103	125000	12556630	2725	2725	2725	2725	0
473	20250103	124900	12556630	2725	2725	2725	2725	0
474	20250103	124800	12556630	2725	2725	2725	2725	0
475	20250103	124700	12556630	2725	2725	2725	2725	0
476	20250103	124600	12556630	2725	2725	2725	2725	0
477	20250103	124500	12556630	2725	2725	2725	2725	0
478	20250103	124400	12556630	2725	2725	2725	2725	0
479	20250103	124300	12556630	2725	2725	2725	2725	0
480	20250103	124200	12556630	2725	2725	2725	2725	0
481	20250103	124100	12556630	2725	2725	2725	2725	0
482	20250103	124000	12556630	2725	2725	2725	2725	0
483	20250103	123900	12556630	2725	2725	2725	2725	0
484	20250103	123800	12556630	2725	2725	2725	2725	0
485	20250103	123700	12556630	2725	2725	2725	2725	0
486	20250103	123600	12556630	2725	2725	2725	2725	0
487	20250103	123500	12556630	2725	2725	2725	2725	55
488	20250103	123400	12406755	2725	2725	2725	2725	0
489	20250103	123300	12406755	2725	2725	2725	2725	0
490	20250103	123200	12406755	2725	2725	2725	2725	0
491	20250103	123100	12406755	2725	2725	2725	2725	0
492	20250103	123000	12406755	2725	2725	2725	2725	0
493	20250103	122900	12406755	2725	2725	2725	2725	0
494	20250103	122800	12406755	2725	2725	2725	2725	0
495	20250103	122700	12406755	2725	2725	2725	2725	0
496	20250103	122600	12406755	2725	2725	2725	2725	0
497	20250103	122500	12406755	2725	2725	2725	2725	0
498	20250103	122400	12406755	2725	2725	2725	2725	0
499	20250103	122300	12406755	2725	2725	2725	2725	0
500	20250103	122200	12406755	2725	2725	2725	2725	0
501	20250103	122100	12406755	2725	2725	2725	2725	0
502	20250103	122000	12406755	2725	2725	2725	2725	0
503	20250103	121900	12406755	2725	2725	2725	2725	0
504	20250103	121800	12406755	2725	2725	2725	2725	0
505	20250103	121700	12406755	2725	2725	2725	2725	0
506	20250103	121600	12406755	2725	2725	2725	2725	0
507	20250103	121500	12406755	2725	2725	2725	2725	0
508	20250103	121400	12406755	2725	2725	2725	2725	0
509	20250103	121300	12406755	2725	2725	2725	2725	0
510	20250103	121200	12406755	2725	2725	2725	2725	0
511	20250103	121100	12406755	2725	2725	2725	2725	0
512	20250103	121000	12406755	2725	2725	2725	2725	55
513	20250103	120900	12256880	2725	2725	2725	2725	143
514	20250103	120800	11867205	2710	2710	2725	2710	132
515	20250103	120700	11509335	2725	2725	2725	2725	0
516	20250103	120600	11509335	2725	2725	2725	2725	2
517	20250103	120500	11503885	2725	2725	2725	2725	0
518	20250103	120400	11503885	2725	2725	2725	2725	0
519	20250103	120300	11503885	2725	2725	2725	2725	0
520	20250103	120200	11503885	2725	2725	2725	2725	0
521	20250103	120100	11503885	2725	2725	2725	2725	0
522	20250103	120000	11503885	2725	2725	2725	2725	0
523	20250103	115900	11503885	2725	2710	2725	2710	11
524	20250103	115800	11473925	2725	2725	2725	2725	0
525	20250103	115700	11473925	2725	2725	2725	2725	0
526	20250103	115600	11473925	2725	2725	2725	2725	0
527	20250103	115500	11473925	2725	2725	2725	2725	0
528	20250103	115400	11473925	2725	2725	2725	2725	0
529	20250103	115300	11473925	2725	2720	2725	2720	110
530	20250103	115200	11174710	2720	2720	2720	2720	0
531	20250103	115100	11174710	2720	2720	2720	2720	0
532	20250103	115000	11174710	2720	2720	2720	2720	0
533	20250103	114900	11174710	2720	2720	2720	2720	0
534	20250103	114800	11174710	2720	2720	2720	2720	0
535	20250103	114700	11174710	2720	2720	2720	2720	0
536	20250103	114600	11174710	2720	2720	2720	2720	0
537	20250103	114500	11174710	2720	2720	2720	2720	0
538	20250103	114400	11174710	2720	2720	2720	2720	0
539	20250103	114300	11174710	2720	2720	2720	2720	0
540	20250103	114200	11174710	2720	2720	2720	2720	0
541	20250103	114100	11174710	2720	2720	2720	2720	0
542	20250103	114000	11174710	2720	2720	2720	2720	0
543	20250103	113900	11174710	2720	2720	2720	2720	0
544	20250103	113800	11174710	2720	2720	2720	2720	0
545	20250103	113700	11174710	2720	2720	2720	2720	0
546	20250103	113600	11174710	2720	2720	2720	2720	0
547	20250103	113500	11174710	2720	2720	2720	2720	0
548	20250103	113400	11174710	2720	2720	2720	2720	49
549	20250103	113300	11041430	2720	2720	2720	2720	0
550	20250103	113200	11041430	2720	2720	2720	2720	0
551	20250103	113100	11041430	2720	2720	2720	2720	1
552	20250103	113000	11038710	2710	2710	2710	2710	50
553	20250103	112900	10903210	2710	2710	2710	2710	1
554	20250103	112800	10900500	2720	2720	2720	2720	0
555	20250103	112700	10900500	2720	2720	2720	2720	0
556	20250103	112600	10900500	2720	2720	2720	2720	0
557	20250103	112500	10900500	2720	2720	2720	2720	0
558	20250103	112400	10900500	2720	2720	2720	2720	0
559	20250103	112300	10900500	2720	2720	2720	2720	0
560	20250103	112200	10900500	2720	2720	2720	2720	0
561	20250103	112100	10900500	2720	2720	2720	2720	0
562	20250103	112000	10900500	2720	2720	2720	2720	0
563	20250103	111900	10900500	2720	2720	2720	2720	0
564	20250103	111800	10900500	2720	2720	2720	2720	0
565	20250103	111700	10900500	2720	2720	2720	2720	0
566	20250103	111600	10900500	2720	2720	2720	2720	0
567	20250103	111500	10900500	2720	2720	2720	2720	0
568	20250103	111400	10900500	2720	2720	2720	2720	0
569	20250103	111300	10900500	2720	2720	2720	2720	0
570	20250103	111200	10900500	2720	2720	2720	2720	7
571	20250103	111100	10881460	2720	2720	2720	2720	40
572	20250103	111000	10772660	2720	2720	2720	2720	0
573	20250103	110900	10772660	2720	2720	2720	2720	0
574	20250103	110800	10772660	2720	2720	2720	2720	0
575	20250103	110700	10772660	2720	2720	2720	2720	0
576	20250103	110600	10772660	2720	2720	2720	2720	0
577	20250103	110500	10772660	2720	2685	2720	2685	46
578	20250103	110400	10647660	2720	2720	2720	2720	1
579	20250103	110300	10644940	2720	2720	2720	2720	0
580	20250103	110200	10644940	2720	2715	2720	2715	58
581	20250103	110100	10487220	2720	2720	2720	2720	0
582	20250103	110000	10487220	2720	2720	2720	2720	0
583	20250103	105900	10487220	2720	2720	2720	2720	1
584	20250103	105800	10484500	2720	2720	2720	2720	0
585	20250103	105700	10484500	2720	2720	2720	2720	0
586	20250103	105600	10484500	2720	2720	2720	2720	0
587	20250103	105500	10484500	2720	2720	2720	2720	0
588	20250103	105400	10484500	2720	2720	2720	2720	1
589	20250103	105300	10481780	2720	2675	2720	2675	1968
590	20250103	105200	5190145	2695	2695	2695	2695	0
591	20250103	105100	5190145	2695	2695	2695	2695	0
592	20250103	105000	5190145	2695	2695	2695	2695	0
593	20250103	104900	5190145	2695	2695	2695	2695	0
594	20250103	104800	5190145	2695	2695	2695	2695	0
595	20250103	104700	5190145	2695	2695	2695	2695	0
596	20250103	104600	5190145	2695	2695	2695	2695	0
597	20250103	104500	5190145	2695	2695	2695	2695	0
598	20250103	104400	5190145	2695	2695	2695	2695	12
599	20250103	104300	5157805	2695	2695	2695	2695	0
600	20250103	104200	5157805	2695	2695	2695	2695	0
601	20250103	104100	5157805	2695	2695	2695	2695	0
602	20250103	104000	5157805	2695	2695	2695	2695	0
603	20250103	103900	5157805	2695	2695	2695	2695	200
604	20250103	103800	4618805	2695	2695	2695	2695	0
605	20250103	103700	4618805	2695	2695	2695	2695	0
606	20250103	103600	4618805	2695	2695	2695	2695	0
607	20250103	103500	4618805	2695	2675	2695	2675	47
608	20250103	103400	4492540	2695	2695	2695	2695	0
609	20250103	103300	4492540	2695	2695	2695	2695	0
610	20250103	103200	4492540	2695	2695	2695	2695	0
611	20250103	103100	4492540	2695	2695	2695	2695	37
612	20250103	103000	4392825	2695	2695	2695	2695	0
613	20250103	102900	4392825	2695	2695	2695	2695	0
614	20250103	102800	4392825	2695	2695	2695	2695	0
615	20250103	102700	4392825	2695	2695	2695	2695	0
616	20250103	102600	4392825	2695	2695	2695	2695	30
617	20250103	102500	4311975	2695	2675	2695	2675	11
618	20250103	102400	4282530	2695	2695	2695	2695	0
619	20250103	102300	4282530	2695	2695	2695	2695	0
620	20250103	102200	4282530	2695	2695	2695	2695	0
621	20250103	102100	4282530	2695	2695	2695	2695	0
622	20250103	102000	4282530	2695	2695	2695	2695	0
623	20250103	101900	4282530	2695	2695	2695	2695	0
624	20250103	101800	4282530	2695	2695	2695	2695	0
625	20250103	101700	4282530	2695	2695	2695	2695	0
626	20250103	101600	4282530	2695	2690	2695	2690	4
627	20250103	101500	4271765	2670	2670	2670	2670	0
628	20250103	101400	4271765	2670	2670	2670	2670	0
629	20250103	101300	4271765	2670	2670	2670	2670	0
630	20250103	101200	4271765	2670	2670	2670	2670	0
631	20250103	101100	4271765	2670	2670	2670	2670	0
632	20250103	101000	4271765	2670	2670	2670	2670	3
633	20250103	100900	4263755	2695	2695	2695	2695	0
634	20250103	100800	4263755	2695	2695	2695	2695	0
635	20250103	100700	4263755	2695	2695	2695	2695	0
636	20250103	100600	4263755	2695	2690	2695	2690	3
637	20250103	100500	4255675	2670	2670	2670	2670	0
638	20250103	100400	4255675	2670	2695	2695	2670	11
639	20250103	100300	4226055	2695	2695	2695	2695	0
640	20250103	100200	4226055	2695	2695	2695	2695	0
641	20250103	100100	4226055	2695	2695	2695	2695	0
642	20250103	100000	4226055	2695	2695	2695	2695	0
643	20250103	095900	4226055	2695	2695	2695	2695	0
644	20250103	095800	4226055	2695	2695	2695	2695	0
645	20250103	095700	4226055	2695	2685	2695	2685	191
646	20250103	095600	3713210	2685	2680	2685	2680	40
647	20250103	095500	3606000	2660	2660	2660	2660	1
648	20250103	095400	3603340	2685	2685	2685	2685	0
649	20250103	095300	3603340	2685	2685	2685	2685	0
650	20250103	095200	3603340	2685	2685	2685	2685	0
651	20250103	095100	3603340	2685	2685	2685	2685	1
652	20250103	095000	3600655	2660	2665	2665	2660	108
653	20250103	094900	3313070	2690	2690	2690	2690	0
654	20250103	094800	3313070	2690	2690	2690	2690	0
655	20250103	094700	3313070	2690	2690	2690	2690	0
656	20250103	094600	3313070	2690	2690	2690	2690	0
657	20250103	094500	3313070	2690	2690	2690	2690	0
658	20250103	094400	3313070	2690	2690	2690	2690	0
659	20250103	094300	3313070	2690	2690	2690	2690	12
660	20250103	094200	3280790	2690	2690	2690	2690	11
661	20250103	094100	3251200	2675	2675	2675	2675	0
662	20250103	094000	3251200	2675	2675	2675	2675	0
663	20250103	093900	3251200	2675	2675	2675	2675	0
664	20250103	093800	3251200	2675	2690	2690	2675	131
665	20250103	093700	2899005	2690	2700	2700	2690	17
666	20250103	093600	2853125	2700	2700	2700	2700	5
667	20250103	093500	2839625	2700	2700	2700	2700	0
668	20250103	093400	2839625	2700	2700	2700	2700	0
669	20250103	093300	2839625	2700	2700	2700	2700	0
670	20250103	093200	2839625	2700	2700	2700	2700	0
671	20250103	093100	2839625	2700	2700	2700	2700	1
672	20250103	093000	2836925	2715	2715	2715	2715	0
673	20250103	092900	2836925	2715	2715	2715	2715	0
674	20250103	092800	2836925	2715	2715	2715	2715	0
675	20250103	092700	2836925	2715	2715	2715	2715	0
676	20250103	092600	2836925	2715	2715	2715	2715	0
677	20250103	092500	2836925	2715	2715	2715	2715	0
678	20250103	092400	2836925	2715	2715	2715	2715	0
679	20250103	092300	2836925	2715	2715	2715	2715	0
680	20250103	092200	2836925	2715	2715	2715	2715	0
681	20250103	092100	2836925	2715	2715	2715	2715	0
682	20250103	092000	2836925	2715	2715	2715	2715	0
683	20250103	091900	2836925	2715	2715	2715	2715	0
684	20250103	091800	2836925	2715	2715	2715	2715	0
685	20250103	091700	2836925	2715	2715	2715	2715	0
686	20250103	091600	2836925	2715	2715	2715	2715	0
687	20250103	091500	2836925	2715	2715	2715	2715	0
688	20250103	091400	2836925	2715	2715	2715	2715	0
689	20250103	091300	2836925	2715	2715	2715	2715	0
690	20250103	091200	2836925	2715	2715	2715	2715	0
691	20250103	091100	2836925	2715	2715	2715	2715	3
692	20250103	091000	2828780	2715	2670	2715	2670	655
693	20250103	090900	1079795	2670	2670	2670	2670	203
694	20250103	090800	537785	2720	2720	2720	2720	0
695	20250103	090700	537785	2720	2720	2720	2720	0
696	20250103	090600	537785	2720	2720	2720	2720	122
697	20250103	090500	205945	2730	2730	2730	2730	0
698	20250103	090400	205945	2730	2730	2730	2730	0
699	20250103	090300	205945	2730	2730	2730	2730	0
700	20250103	090200	205945	2730	2660	2730	2660	19
701	20250103	090100	155335	2730	2730	2730	2730	0
702	20250103	090000	155335	2730	2725	2730	2725	57