KissMeData/002230/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183600	82603465	3940	3940	3940	3940	167
3	20250107	183500	82603465	3940	3940	3940	3940	0
4	20250107	183400	82603465	3940	3940	3940	3940	0
5	20250107	183300	82603465	3940	3940	3940	3940	0
6	20250107	183200	82603465	3940	3940	3940	3940	0
7	20250107	183100	82603465	3940	3940	3940	3940	0
8	20250107	183000	82603465	3940	3940	3940	3940	0
9	20250107	182900	82603465	3940	3940	3940	3940	0
10	20250107	182800	82603465	3940	3940	3940	3940	0
11	20250107	182700	82603465	3940	3940	3940	3940	0
12	20250107	182600	82603465	3940	3940	3940	3940	0
13	20250107	182500	82603465	3940	3940	3940	3940	0
14	20250107	182400	82603465	3940	3940	3940	3940	0
15	20250107	182300	82603465	3940	3940	3940	3940	0
16	20250107	182200	82603465	3940	3940	3940	3940	0
17	20250107	182100	82603465	3940	3940	3940	3940	0
18	20250107	182000	82603465	3940	3940	3940	3940	0
19	20250107	181900	82603465	3940	3940	3940	3940	0
20	20250107	181800	82603465	3940	3940	3940	3940	0
21	20250107	181700	82603465	3940	3940	3940	3940	0
22	20250107	181600	82603465	3940	3940	3940	3940	0
23	20250107	181500	82603465	3940	3940	3940	3940	0
24	20250107	181400	82603465	3940	3940	3940	3940	0
25	20250107	181300	82603465	3940	3940	3940	3940	0
26	20250107	181200	82603465	3940	3940	3940	3940	0
27	20250107	181100	82603465	3940	3940	3940	3940	0
28	20250107	181000	82603465	3940	3940	3940	3940	0
29	20250107	180900	82603465	3940	3940	3940	3940	0
30	20250107	180800	82603465	3940	3940	3940	3940	0
31	20250107	180700	82603465	3940	3940	3940	3940	0
32	20250107	180600	82603465	3940	3940	3940	3940	167
33	20250107	180500	82603465	3940	3940	3940	3940	0
34	20250107	180400	82603465	3940	3940	3940	3940	0
35	20250107	180300	82603465	3940	3940	3940	3940	0
36	20250107	180200	82603465	3940	3940	3940	3940	0
37	20250107	180100	82603465	3940	3940	3940	3940	0
38	20250107	180000	82603465	3940	3940	3940	3940	0
39	20250107	175900	82603465	3940	3940	3940	3940	0
40	20250107	175800	82603465	3940	3940	3940	3940	0
41	20250107	175700	82603465	3940	3940	3940	3940	0
42	20250107	175600	82603465	3940	3940	3940	3940	0
43	20250107	175500	82603465	3940	3940	3940	3940	0
44	20250107	175400	82603465	3940	3940	3940	3940	0
45	20250107	175300	82603465	3940	3940	3940	3940	0
46	20250107	175200	82603465	3940	3940	3940	3940	0
47	20250107	175100	82603465	3940	3940	3940	3940	0
48	20250107	175000	82603465	3940	3940	3940	3940	0
49	20250107	174900	82603465	3940	3940	3940	3940	0
50	20250107	174800	82603465	3940	3940	3940	3940	0
51	20250107	174700	82603465	3940	3940	3940	3940	0
52	20250107	174600	82603465	3940	3940	3940	3940	0
53	20250107	174500	82603465	3940	3940	3940	3940	0
54	20250107	174400	82603465	3940	3940	3940	3940	0
55	20250107	174300	82603465	3940	3940	3940	3940	0
56	20250107	174200	82603465	3940	3940	3940	3940	0
57	20250107	174100	82603465	3940	3940	3940	3940	0
58	20250107	174000	82603465	3940	3940	3940	3940	0
59	20250107	173900	82603465	3940	3940	3940	3940	0
60	20250107	173800	82603465	3940	3940	3940	3940	0
61	20250107	173700	82603465	3940	3940	3940	3940	0
62	20250107	173600	82603465	3940	3940	3940	3940	167
63	20250107	173500	82603465	3940	3940	3940	3940	0
64	20250107	173400	82603465	3940	3940	3940	3940	0
65	20250107	173300	82603465	3940	3940	3940	3940	0
66	20250107	173200	82603465	3940	3940	3940	3940	0
67	20250107	173100	82603465	3940	3940	3940	3940	0
68	20250107	173000	82603465	3940	3940	3940	3940	0
69	20250107	172900	82603465	3940	3940	3940	3940	0
70	20250107	172800	82603465	3940	3940	3940	3940	0
71	20250107	172700	82603465	3940	3940	3940	3940	0
72	20250107	172600	82603465	3940	3940	3940	3940	0
73	20250107	172500	82603465	3940	3940	3940	3940	0
74	20250107	172400	82603465	3940	3940	3940	3940	0
75	20250107	172300	82603465	3940	3940	3940	3940	0
76	20250107	172200	82603465	3940	3940	3940	3940	0
77	20250107	172100	82603465	3940	3940	3940	3940	0
78	20250107	172000	82603465	3940	3940	3940	3940	0
79	20250107	171900	82603465	3940	3940	3940	3940	0
80	20250107	171800	82603465	3940	3940	3940	3940	0
81	20250107	171700	82603465	3940	3940	3940	3940	0
82	20250107	171600	82603465	3940	3940	3940	3940	0
83	20250107	171500	82603465	3940	3940	3940	3940	0
84	20250107	171400	82603465	3940	3940	3940	3940	0
85	20250107	171300	82603465	3940	3940	3940	3940	0
86	20250107	171200	82603465	3940	3940	3940	3940	0
87	20250107	171100	82603465	3940	3940	3940	3940	0
88	20250107	171000	82603465	3940	3940	3940	3940	0
89	20250107	170900	82603465	3940	3940	3940	3940	0
90	20250107	170800	82603465	3940	3940	3940	3940	0
91	20250107	170700	82603465	3940	3940	3940	3940	0
92	20250107	170600	82603465	3940	3940	3940	3940	167
93	20250107	170500	82603465	3940	3940	3940	3940	0
94	20250107	170400	82603465	3940	3940	3940	3940	0
95	20250107	170300	82603465	3940	3940	3940	3940	0
96	20250107	170200	82603465	3940	3940	3940	3940	0
97	20250107	170100	82603465	3940	3940	3940	3940	0
98	20250107	170000	82603465	3940	3940	3940	3940	0
99	20250107	165900	82603465	3940	3940	3940	3940	0
100	20250107	165800	82603465	3940	3940	3940	3940	0
101	20250107	165700	82603465	3940	3940	3940	3940	0
102	20250107	165600	82603465	3940	3940	3940	3940	0
103	20250107	165500	82603465	3940	3940	3940	3940	0
104	20250107	165400	82603465	3940	3940	3940	3940	0
105	20250107	165300	82603465	3940	3940	3940	3940	0
106	20250107	165200	82603465	3940	3940	3940	3940	0
107	20250107	165100	82603465	3940	3940	3940	3940	0
108	20250107	165000	82603465	3940	3940	3940	3940	0
109	20250107	164900	82603465	3940	3940	3940	3940	0
110	20250107	164800	82603465	3940	3940	3940	3940	0
111	20250107	164700	82603465	3940	3940	3940	3940	0
112	20250107	164600	82603465	3940	3940	3940	3940	0
113	20250107	164500	82603465	3940	3940	3940	3940	0
114	20250107	164400	82603465	3940	3940	3940	3940	0
115	20250107	164300	82603465	3940	3940	3940	3940	0
116	20250107	164200	82603465	3940	3940	3940	3940	0
117	20250107	164100	82603465	3940	3940	3940	3940	0
118	20250107	164000	82603465	3940	3940	3940	3940	0
119	20250107	163900	82603465	3940	3940	3940	3940	0
120	20250107	163800	82603465	3940	3940	3940	3940	0
121	20250107	163700	82603465	3940	3940	3940	3940	0
122	20250107	163600	82603465	3940	3940	3940	3940	167
123	20250107	163500	82603465	3940	3940	3940	3940	0
124	20250107	163400	82603465	3940	3940	3940	3940	0
125	20250107	163300	82603465	3940	3940	3940	3940	0
126	20250107	163200	82603465	3940	3940	3940	3940	0
127	20250107	163100	82603465	3940	3940	3940	3940	0
128	20250107	163000	82603465	3940	3940	3940	3940	0
129	20250107	162900	82603465	3940	3940	3940	3940	0
130	20250107	162800	82603465	3940	3940	3940	3940	0
131	20250107	162700	82603465	3940	3940	3940	3940	0
132	20250107	162600	82603465	3940	3940	3940	3940	0
133	20250107	162500	82603465	3940	3940	3940	3940	0
134	20250107	162400	82603465	3940	3940	3940	3940	0
135	20250107	162300	82603465	3940	3940	3940	3940	0
136	20250107	162200	82603465	3940	3940	3940	3940	0
137	20250107	162100	82603465	3940	3940	3940	3940	0
138	20250107	162000	82603465	3940	3940	3940	3940	0
139	20250107	161900	82603465	3940	3940	3940	3940	0
140	20250107	161800	82603465	3940	3940	3940	3940	0
141	20250107	161700	82603465	3940	3940	3940	3940	0
142	20250107	161600	82603465	3940	3940	3940	3940	0
143	20250107	161500	82603465	3940	3940	3940	3940	0
144	20250107	161400	82603465	3940	3940	3940	3940	0
145	20250107	161300	82603465	3940	3940	3940	3940	0
146	20250107	161200	82603465	3940	3940	3940	3940	0
147	20250107	161100	82603465	3940	3940	3940	3940	0
148	20250107	161000	82603465	3940	3940	3940	3940	0
149	20250107	160900	82603465	3940	3940	3940	3940	0
150	20250107	160800	82603465	3940	3940	3940	3940	0
151	20250107	160700	82603465	3940	3940	3940	3940	0
152	20250107	160600	82603465	3940	3940	3940	3940	167
153	20250107	160500	82603465	3940	3940	3940	3940	0
154	20250107	160400	82603465	3940	3940	3940	3940	0
155	20250107	160300	82603465	3940	3940	3940	3940	0
156	20250107	160200	82603465	3940	3940	3940	3940	0
157	20250107	160100	82603465	3940	3940	3940	3940	0
158	20250107	160000	82603465	3940	3940	3940	3940	0
159	20250107	155900	82603465	3940	3940	3940	3940	0
160	20250107	155800	82603465	3940	3940	3940	3940	0
161	20250107	155700	82603465	3940	3940	3940	3940	0
162	20250107	155600	82603465	3940	3940	3940	3940	0
163	20250107	155500	82603465	3940	3940	3940	3940	0
164	20250107	155400	82603465	3940	3940	3940	3940	0
165	20250107	155300	82603465	3940	3940	3940	3940	0
166	20250107	155200	82603465	3940	3940	3940	3940	0
167	20250107	155100	82603465	3940	3940	3940	3940	0
168	20250107	155000	82603465	3940	3940	3940	3940	0
169	20250107	154900	82603465	3940	3940	3940	3940	0
170	20250107	154800	82603465	3940	3940	3940	3940	0
171	20250107	154700	82603465	3940	3940	3940	3940	0
172	20250107	154600	82603465	3940	3940	3940	3940	0
173	20250107	154500	82603465	3940	3940	3940	3940	0
174	20250107	154400	82603465	3940	3940	3940	3940	0
175	20250107	154300	82603465	3940	3940	3940	3940	0
176	20250107	154200	82603465	3940	3940	3940	3940	0
177	20250107	154100	82603465	3940	3940	3940	3940	0
178	20250107	154000	82603465	3940	3940	3940	3940	0
179	20250107	153900	82603465	3940	3940	3940	3940	0
180	20250107	153800	82603465	3940	3940	3940	3940	0
181	20250107	153700	82603465	3940	3940	3940	3940	0
182	20250107	153600	82603465	3940	3940	3940	3940	167
183	20250107	153500	82603465	3940	3940	3940	3940	0
184	20250107	153400	82603465	3940	3940	3940	3940	0
185	20250107	153300	82603465	3940	3940	3940	3940	0
186	20250107	153200	82603465	3940	3940	3940	3940	0
187	20250107	153100	82603465	3940	3940	3940	3940	0
188	20250107	153000	82603465	3940	3940	3940	3940	167
189	20250107	152900	81945485	3965	3965	3965	3965	0
190	20250107	152800	81945485	3965	3965	3965	3965	0
191	20250107	152700	81945485	3965	3965	3965	3965	0
192	20250107	152600	81945485	3965	3965	3965	3965	0
193	20250107	152500	81945485	3965	3965	3965	3965	0
194	20250107	152400	81945485	3965	3965	3965	3965	0
195	20250107	152300	81945485	3965	3965	3965	3965	0
196	20250107	152200	81945485	3965	3965	3965	3965	0
197	20250107	152100	81945485	3965	3965	3965	3965	0
198	20250107	152000	81945485	3965	3965	3965	3965	0
199	20250107	151900	81945485	3965	3965	3965	3965	0
200	20250107	151800	81945485	3965	3965	3965	3965	0
201	20250107	151700	81945485	3965	3965	3965	3965	0
202	20250107	151600	81945485	3965	3965	3965	3965	0
203	20250107	151500	81945485	3965	3965	3965	3965	0
204	20250107	151400	81945485	3965	3965	3965	3965	0
205	20250107	151300	81945485	3965	3965	3965	3965	50
206	20250107	151200	81747235	3965	3965	3965	3965	0
207	20250107	151100	81747235	3965	3965	3965	3965	8
208	20250107	151000	81715515	3965	3965	3965	3965	0
209	20250107	150900	81715515	3965	3965	3965	3965	0
210	20250107	150800	81715515	3965	3960	3965	3960	100
211	20250107	150700	81319240	3965	3965	3965	3965	0
212	20250107	150600	81319240	3965	3965	3965	3965	0
213	20250107	150500	81319240	3965	3965	3965	3965	0
214	20250107	150400	81319240	3965	3965	3965	3965	0
215	20250107	150300	81319240	3965	3965	3965	3965	0
216	20250107	150200	81319240	3965	3965	3965	3965	0
217	20250107	150100	81319240	3965	3965	3965	3965	0
218	20250107	150000	81319240	3965	3965	3965	3965	0
219	20250107	145900	81319240	3965	3965	3965	3965	0
220	20250107	145800	81319240	3965	3965	3965	3965	0
221	20250107	145700	81319240	3965	3965	3965	3965	0
222	20250107	145600	81319240	3965	3965	3965	3965	0
223	20250107	145500	81319240	3965	3965	3965	3965	0
224	20250107	145400	81319240	3965	3965	3965	3965	0
225	20250107	145300	81319240	3965	3965	3965	3965	0
226	20250107	145200	81319240	3965	3965	3965	3965	0
227	20250107	145100	81319240	3965	3965	3965	3965	0
228	20250107	145000	81319240	3965	3965	3965	3965	0
229	20250107	144900	81319240	3965	3965	3965	3965	0
230	20250107	144800	81319240	3965	3965	3965	3965	0
231	20250107	144700	81319240	3965	3965	3965	3965	1
232	20250107	144600	81315275	3935	3935	3935	3935	0
233	20250107	144500	81315275	3935	3935	3935	3935	0
234	20250107	144400	81315275	3935	3960	3960	3935	6496
235	20250107	144300	55656860	3960	3965	3965	3960	80
236	20250107	144200	55340040	3965	3965	3965	3965	500
237	20250107	144100	53357540	3965	3970	3970	3965	1000
238	20250107	144000	49390065	3970	3975	3975	3970	569
239	20250107	143900	47130865	3980	3980	3980	3980	0
240	20250107	143800	47130865	3980	3980	3980	3980	0
241	20250107	143700	47130865	3980	3980	3980	3980	0
242	20250107	143600	47130865	3980	3980	3980	3980	0
243	20250107	143500	47130865	3980	3980	3980	3980	0
244	20250107	143400	47130865	3980	3980	3980	3980	0
245	20250107	143300	47130865	3980	3980	3980	3980	0
246	20250107	143200	47130865	3980	3980	3980	3980	0
247	20250107	143100	47130865	3980	3980	3980	3980	0
248	20250107	143000	47130865	3980	3980	3980	3980	0
249	20250107	142900	47130865	3980	3980	3980	3980	0
250	20250107	142800	47130865	3980	3980	3980	3980	0
251	20250107	142700	47130865	3980	3980	3980	3980	0
252	20250107	142600	47130865	3980	3980	3980	3980	0
253	20250107	142500	47130865	3980	3980	3980	3980	0
254	20250107	142400	47130865	3980	3980	3980	3980	0
255	20250107	142300	47130865	3980	3980	3980	3980	0
256	20250107	142200	47130865	3980	3980	3980	3980	0
257	20250107	142100	47130865	3980	3980	3980	3980	0
258	20250107	142000	47130865	3980	3980	3980	3980	0
259	20250107	141900	47130865	3980	3980	3980	3980	0
260	20250107	141800	47130865	3980	3980	3980	3980	0
261	20250107	141700	47130865	3980	3980	3980	3980	0
262	20250107	141600	47130865	3980	3980	3980	3980	1
263	20250107	141500	47126885	3975	3975	3975	3975	1
264	20250107	141400	47122910	3965	3965	3965	3965	1
265	20250107	141300	47118945	3965	3965	3965	3965	2
266	20250107	141200	47111015	3965	3965	3965	3965	0
267	20250107	141100	47111015	3965	3965	3965	3965	0
268	20250107	141000	47111015	3965	3965	3965	3965	0
269	20250107	140900	47111015	3965	3965	3965	3965	0
270	20250107	140800	47111015	3965	3965	3965	3965	0
271	20250107	140700	47111015	3965	3965	3965	3965	0
272	20250107	140600	47111015	3965	3965	3965	3965	0
273	20250107	140500	47111015	3965	3965	3965	3965	0
274	20250107	140400	47111015	3965	3965	3965	3965	0
275	20250107	140300	47111015	3965	3965	3965	3965	0
276	20250107	140200	47111015	3965	3965	3965	3965	0
277	20250107	140100	47111015	3965	3965	3965	3965	0
278	20250107	140000	47111015	3965	3965	3965	3965	0
279	20250107	135900	47111015	3965	3965	3965	3965	0
280	20250107	135800	47111015	3965	3965	3965	3965	0
281	20250107	135700	47111015	3965	3965	3965	3965	0
282	20250107	135600	47111015	3965	3965	3965	3965	0
283	20250107	135500	47111015	3965	3965	3965	3965	0
284	20250107	135400	47111015	3965	3965	3965	3965	0
285	20250107	135300	47111015	3965	3965	3965	3965	0
286	20250107	135200	47111015	3965	3965	3965	3965	0
287	20250107	135100	47111015	3965	3965	3965	3965	0
288	20250107	135000	47111015	3965	3965	3965	3965	0
289	20250107	134900	47111015	3965	3965	3965	3965	0
290	20250107	134800	47111015	3965	3965	3965	3965	0
291	20250107	134700	47111015	3965	3965	3965	3965	0
292	20250107	134600	47111015	3965	3965	3965	3965	0
293	20250107	134500	47111015	3965	3965	3965	3965	0
294	20250107	134400	47111015	3965	3965	3965	3965	0
295	20250107	134300	47111015	3965	3965	3965	3965	0
296	20250107	134200	47111015	3965	3965	3965	3965	0
297	20250107	134100	47111015	3965	3965	3965	3965	0
298	20250107	134000	47111015	3965	3965	3965	3965	0
299	20250107	133900	47111015	3965	3965	3965	3965	0
300	20250107	133800	47111015	3965	3965	3965	3965	0
301	20250107	133700	47111015	3965	3965	3965	3965	0
302	20250107	133600	47111015	3965	3965	3965	3965	0
303	20250107	133500	47111015	3965	3965	3965	3965	0
304	20250107	133400	47111015	3965	3965	3965	3965	0
305	20250107	133300	47111015	3965	3965	3965	3965	0
306	20250107	133200	47111015	3965	3965	3965	3965	0
307	20250107	133100	47111015	3965	3965	3965	3965	0
308	20250107	133000	47111015	3965	3965	3965	3965	0
309	20250107	132900	47111015	3965	3965	3965	3965	0
310	20250107	132800	47111015	3965	3965	3965	3965	0
311	20250107	132700	47111015	3965	3965	3965	3965	0
312	20250107	132600	47111015	3965	3965	3965	3965	0
313	20250107	132500	47111015	3965	3965	3965	3965	0
314	20250107	132400	47111015	3965	3965	3965	3965	0
315	20250107	132300	47111015	3965	3965	3965	3965	0
316	20250107	132200	47111015	3965	3965	3965	3965	0
317	20250107	132100	47111015	3965	3965	3965	3965	0
318	20250107	132000	47111015	3965	3965	3965	3965	0
319	20250107	131900	47111015	3965	3965	3965	3965	0
320	20250107	131800	47111015	3965	3965	3965	3965	0
321	20250107	131700	47111015	3965	3965	3965	3965	0
322	20250107	131600	47111015	3965	3965	3965	3965	0
323	20250107	131500	47111015	3965	3965	3965	3965	1
324	20250107	131400	47107050	3955	3955	3955	3955	0
325	20250107	131300	47107050	3955	3955	3955	3955	0
326	20250107	131200	47107050	3955	3955	3955	3955	0
327	20250107	131100	47107050	3955	3955	3955	3955	0
328	20250107	131000	47107050	3955	3955	3955	3955	0
329	20250107	130900	47107050	3955	3955	3955	3955	0
330	20250107	130800	47107050	3955	3955	3955	3955	0
331	20250107	130700	47107050	3955	3975	3975	3955	29
332	20250107	130600	46992265	3980	3980	3980	3980	0
333	20250107	130500	46992265	3980	3980	3980	3980	0
334	20250107	130400	46992265	3980	3980	3980	3980	0
335	20250107	130300	46992265	3980	3980	3980	3980	0
336	20250107	130200	46992265	3980	3980	3980	3980	0
337	20250107	130100	46992265	3980	3980	3980	3980	68
338	20250107	130000	46721625	3955	3955	3955	3955	0
339	20250107	125900	46721625	3955	3955	3955	3955	0
340	20250107	125800	46721625	3955	3955	3955	3955	0
341	20250107	125700	46721625	3955	3955	3955	3955	0
342	20250107	125600	46721625	3955	3955	3955	3955	0
343	20250107	125500	46721625	3955	3955	3955	3955	0
344	20250107	125400	46721625	3955	3955	3955	3955	0
345	20250107	125300	46721625	3955	3955	3955	3955	0
346	20250107	125200	46721625	3955	3955	3955	3955	0
347	20250107	125100	46721625	3955	3955	3955	3955	0
348	20250107	125000	46721625	3955	3955	3955	3955	246
349	20250107	124900	45748695	3955	3955	3955	3955	0
350	20250107	124800	45748695	3955	3955	3955	3955	0
351	20250107	124700	45748695	3955	3955	3955	3955	1062
352	20250107	124600	41548485	3960	3960	3960	3960	0
353	20250107	124500	41548485	3960	3965	3965	3960	2431
354	20250107	124400	31916950	3970	3980	3980	3970	3261
355	20250107	124300	18960915	3985	3985	3985	3985	0
356	20250107	124200	18960915	3985	3985	3985	3985	0
357	20250107	124100	18960915	3985	3985	3985	3985	0
358	20250107	124000	18960915	3985	3985	3985	3985	0
359	20250107	123900	18960915	3985	3985	3985	3985	0
360	20250107	123800	18960915	3985	3985	3985	3985	0
361	20250107	123700	18960915	3985	3985	3985	3985	0
362	20250107	123600	18960915	3985	3985	3985	3985	0
363	20250107	123500	18960915	3985	3985	3985	3985	0
364	20250107	123400	18960915	3985	3985	3985	3985	0
365	20250107	123300	18960915	3985	3985	3985	3985	0
366	20250107	123200	18960915	3985	3985	3985	3985	0
367	20250107	123100	18960915	3985	3985	3985	3985	0
368	20250107	123000	18960915	3985	3985	3985	3985	0
369	20250107	122900	18960915	3985	3985	3985	3985	0
370	20250107	122800	18960915	3985	3985	3985	3985	0
371	20250107	122700	18960915	3985	3985	3985	3985	0
372	20250107	122600	18960915	3985	3985	3985	3985	0
373	20250107	122500	18960915	3985	3985	3985	3985	0
374	20250107	122400	18960915	3985	3985	3985	3985	0
375	20250107	122300	18960915	3985	3985	3985	3985	0
376	20250107	122200	18960915	3985	3985	3985	3985	0
377	20250107	122100	18960915	3985	3985	3985	3985	27
378	20250107	122000	18853320	3985	3985	3985	3985	9
379	20250107	121900	18817455	3985	3985	3985	3985	0
380	20250107	121800	18817455	3985	3985	3985	3985	0
381	20250107	121700	18817455	3985	3985	3985	3985	0
382	20250107	121600	18817455	3985	3985	3985	3985	0
383	20250107	121500	18817455	3985	3985	3985	3985	0
384	20250107	121400	18817455	3985	3985	3985	3985	0
385	20250107	121300	18817455	3985	3985	3985	3985	0
386	20250107	121200	18817455	3985	3985	3985	3985	0
387	20250107	121100	18817455	3985	3985	3985	3985	0
388	20250107	121000	18817455	3985	3985	3985	3985	0
389	20250107	120900	18817455	3985	3985	3985	3985	0
390	20250107	120800	18817455	3985	3985	3985	3985	127
391	20250107	120700	18311360	3985	3985	3985	3985	0
392	20250107	120600	18311360	3985	3985	3985	3985	0
393	20250107	120500	18311360	3985	3985	3985	3985	0
394	20250107	120400	18311360	3985	3985	3985	3985	0
395	20250107	120300	18311360	3985	3985	3985	3985	0
396	20250107	120200	18311360	3985	3985	3985	3985	0
397	20250107	120100	18311360	3985	3985	3985	3985	0
398	20250107	120000	18311360	3985	3985	3985	3985	0
399	20250107	115900	18311360	3985	3985	3985	3985	77
400	20250107	115800	18004515	3985	3985	3985	3985	0
401	20250107	115700	18004515	3985	3985	3985	3985	0
402	20250107	115600	18004515	3985	3985	3985	3985	0
403	20250107	115500	18004515	3985	3985	3985	3985	0
404	20250107	115400	18004515	3985	3985	3985	3985	0
405	20250107	115300	18004515	3985	3985	3985	3985	0
406	20250107	115200	18004515	3985	3985	3985	3985	0
407	20250107	115100	18004515	3985	3985	3985	3985	0
408	20250107	115000	18004515	3985	3985	3985	3985	0
409	20250107	114900	18004515	3985	3985	3985	3985	0
410	20250107	114800	18004515	3985	3985	3985	3985	0
411	20250107	114700	18004515	3985	3985	3985	3985	0
412	20250107	114600	18004515	3985	3985	3985	3985	0
413	20250107	114500	18004515	3985	3985	3985	3985	0
414	20250107	114400	18004515	3985	3985	3985	3985	0
415	20250107	114300	18004515	3985	3985	3985	3985	0
416	20250107	114200	18004515	3985	3985	3985	3985	0
417	20250107	114100	18004515	3985	3985	3985	3985	0
418	20250107	114000	18004515	3985	3985	3985	3985	0
419	20250107	113900	18004515	3985	3985	3985	3985	0
420	20250107	113800	18004515	3985	3985	3985	3985	0
421	20250107	113700	18004515	3985	3985	3985	3985	0
422	20250107	113600	18004515	3985	3985	3985	3985	0
423	20250107	113500	18004515	3985	3985	3985	3985	0
424	20250107	113400	18004515	3985	3985	3985	3985	0
425	20250107	113300	18004515	3985	3985	3985	3985	0
426	20250107	113200	18004515	3985	3985	3985	3985	0
427	20250107	113100	18004515	3985	3985	3985	3985	0
428	20250107	113000	18004515	3985	3985	3985	3985	0
429	20250107	112900	18004515	3985	3985	3985	3985	0
430	20250107	112800	18004515	3985	3985	3985	3985	0
431	20250107	112700	18004515	3985	3985	3985	3985	0
432	20250107	112600	18004515	3985	3985	3985	3985	0
433	20250107	112500	18004515	3985	3985	3985	3985	0
434	20250107	112400	18004515	3985	3985	3985	3985	0
435	20250107	112300	18004515	3985	3985	3985	3985	0
436	20250107	112200	18004515	3985	3985	3985	3985	0
437	20250107	112100	18004515	3985	3985	3985	3985	0
438	20250107	112000	18004515	3985	3985	3985	3985	0
439	20250107	111900	18004515	3985	3985	3985	3985	236
440	20250107	111800	17064055	3985	3985	3985	3985	0
441	20250107	111700	17064055	3985	3985	3985	3985	0
442	20250107	111600	17064055	3985	3985	3985	3985	0
443	20250107	111500	17064055	3985	3985	3985	3985	0
444	20250107	111400	17064055	3985	3985	3985	3985	0
445	20250107	111300	17064055	3985	3985	3985	3985	0
446	20250107	111200	17064055	3985	3985	3985	3985	0
447	20250107	111100	17064055	3985	3985	3985	3985	0
448	20250107	111000	17064055	3985	3985	3985	3985	0
449	20250107	110900	17064055	3985	3985	3985	3985	0
450	20250107	110800	17064055	3985	3985	3985	3985	0
451	20250107	110700	17064055	3985	3985	3985	3985	0
452	20250107	110600	17064055	3985	3985	3985	3985	0
453	20250107	110500	17064055	3985	3985	3985	3985	0
454	20250107	110400	17064055	3985	3985	3985	3985	0
455	20250107	110300	17064055	3985	3985	3985	3985	0
456	20250107	110200	17064055	3985	3985	3985	3985	0
457	20250107	110100	17064055	3985	3985	3985	3985	0
458	20250107	110000	17064055	3985	3985	3985	3985	2
459	20250107	105900	17056085	3980	3980	3980	3980	1
460	20250107	105800	17052105	3985	3985	3985	3985	0
461	20250107	105700	17052105	3985	3985	3985	3985	2
462	20250107	105600	17044135	3985	3985	3985	3985	0
463	20250107	105500	17044135	3985	3985	3985	3985	0
464	20250107	105400	17044135	3985	3985	3985	3985	0
465	20250107	105300	17044135	3985	3985	3985	3985	0
466	20250107	105200	17044135	3985	3985	3985	3985	0
467	20250107	105100	17044135	3985	3985	3985	3985	0
468	20250107	105000	17044135	3985	3980	3985	3980	301
469	20250107	104900	15846150	3980	3980	3980	3980	2110
470	20250107	104800	7448350	3980	3980	3980	3980	1
471	20250107	104700	7444370	3975	3975	3975	3975	100
472	20250107	104600	7046870	3975	3975	3975	3975	0
473	20250107	104500	7046870	3975	3975	3975	3975	0
474	20250107	104400	7046870	3975	3975	3975	3975	0
475	20250107	104300	7046870	3975	3975	3975	3975	0
476	20250107	104200	7046870	3975	3975	3975	3975	0
477	20250107	104100	7046870	3975	3975	3975	3975	0
478	20250107	104000	7046870	3975	3975	3975	3975	235
479	20250107	103900	6112745	3980	3980	3980	3980	0
480	20250107	103800	6112745	3980	3975	3980	3975	371
481	20250107	103700	4638015	3970	3960	3970	3960	629
482	20250107	103600	2143900	3960	3960	3960	3960	0
483	20250107	103500	2143900	3960	3960	3960	3960	0
484	20250107	103400	2143900	3960	3960	3960	3960	0
485	20250107	103300	2143900	3960	3960	3960	3960	0
486	20250107	103200	2143900	3960	3960	3960	3960	0
487	20250107	103100	2143900	3960	3960	3960	3960	0
488	20250107	103000	2143900	3960	3960	3960	3960	0
489	20250107	102900	2143900	3960	3960	3960	3960	0
490	20250107	102800	2143900	3960	3960	3960	3960	0
491	20250107	102700	2143900	3960	3960	3960	3960	0
492	20250107	102600	2143900	3960	3960	3960	3960	0
493	20250107	102500	2143900	3960	3960	3960	3960	0
494	20250107	102400	2143900	3960	3960	3960	3960	0
495	20250107	102300	2143900	3960	3960	3960	3960	0
496	20250107	102200	2143900	3960	3960	3960	3960	0
497	20250107	102100	2143900	3960	3960	3960	3960	0
498	20250107	102000	2143900	3960	3960	3960	3960	0
499	20250107	101900	2143900	3960	3960	3960	3960	0
500	20250107	101800	2143900	3960	3960	3960	3960	0
501	20250107	101700	2143900	3960	3960	3960	3960	0
502	20250107	101600	2143900	3960	3960	3960	3960	0
503	20250107	101500	2143900	3960	3960	3960	3960	0
504	20250107	101400	2143900	3960	3960	3960	3960	0
505	20250107	101300	2143900	3960	3960	3960	3960	0
506	20250107	101200	2143900	3960	3960	3960	3960	0
507	20250107	101100	2143900	3960	3960	3960	3960	0
508	20250107	101000	2143900	3960	3960	3960	3960	0
509	20250107	100900	2143900	3960	3960	3960	3960	0
510	20250107	100800	2143900	3960	3960	3960	3960	0
511	20250107	100700	2143900	3960	3960	3960	3960	0
512	20250107	100600	2143900	3960	3960	3960	3960	26
513	20250107	100500	2040940	3960	3960	3960	3960	0
514	20250107	100400	2040940	3960	3960	3960	3960	0
515	20250107	100300	2040940	3960	3960	3960	3960	0
516	20250107	100200	2040940	3960	3960	3960	3960	0
517	20250107	100100	2040940	3960	3960	3960	3960	0
518	20250107	100000	2040940	3960	3960	3960	3960	0
519	20250107	095900	2040940	3960	3960	3960	3960	0
520	20250107	095800	2040940	3960	3960	3960	3960	0
521	20250107	095700	2040940	3960	3960	3960	3960	0
522	20250107	095600	2040940	3960	3960	3960	3960	0
523	20250107	095500	2040940	3960	3960	3960	3960	0
524	20250107	095400	2040940	3960	3960	3960	3955	203
525	20250107	095300	1238060	3960	3960	3960	3960	2
526	20250107	095200	1230140	3955	3955	3955	3955	0
527	20250107	095100	1230140	3955	3955	3955	3955	0
528	20250107	095000	1230140	3955	3955	3955	3955	0
529	20250107	094900	1230140	3955	3955	3955	3955	0
530	20250107	094800	1230140	3955	3955	3955	3955	0
531	20250107	094700	1230140	3955	3955	3955	3955	0
532	20250107	094600	1230140	3955	3955	3955	3955	0
533	20250107	094500	1230140	3955	3955	3955	3955	0
534	20250107	094400	1230140	3955	3955	3955	3955	0
535	20250107	094300	1230140	3955	3955	3955	3955	0
536	20250107	094200	1230140	3955	3955	3955	3955	0
537	20250107	094100	1230140	3955	3955	3955	3955	0
538	20250107	094000	1230140	3955	3955	3955	3955	0
539	20250107	093900	1230140	3955	3955	3955	3955	0
540	20250107	093800	1230140	3955	3955	3955	3955	0
541	20250107	093700	1230140	3955	3955	3955	3955	0
542	20250107	093600	1230140	3955	3955	3955	3955	0
543	20250107	093500	1230140	3955	3955	3955	3955	0
544	20250107	093400	1230140	3955	3955	3955	3955	0
545	20250107	093300	1230140	3955	3955	3955	3955	0
546	20250107	093200	1230140	3955	3955	3955	3955	0
547	20250107	093100	1230140	3955	3955	3955	3955	0
548	20250107	093000	1230140	3955	3955	3955	3955	0
549	20250107	092900	1230140	3955	3955	3955	3955	0
550	20250107	092800	1230140	3955	3955	3955	3955	0
551	20250107	092700	1230140	3955	3955	3955	3955	0
552	20250107	092600	1230140	3955	3950	3955	3950	51
553	20250107	092500	1028440	3940	3940	3940	3940	0
554	20250107	092400	1028440	3940	3940	3940	3940	0
555	20250107	092300	1028440	3940	3940	3940	3940	0
556	20250107	092200	1028440	3940	3940	3940	3940	1
557	20250107	092100	1024500	3940	3940	3940	3940	0
558	20250107	092000	1024500	3940	3940	3940	3940	0
559	20250107	091900	1024500	3940	3940	3940	3940	253
560	20250107	091800	27680	3950	3950	3950	3950	1
561	20250107	091700	23730	3955	3955	3955	3955	0
562	20250107	091600	23730	3955	3955	3955	3955	0
563	20250107	091500	23730	3955	3955	3955	3955	0
564	20250107	091400	23730	3955	3955	3955	3955	0
565	20250107	091300	23730	3955	3955	3955	3955	0
566	20250107	091200	23730	3955	3955	3955	3955	0
567	20250107	091100	23730	3955	3955	3955	3955	0
568	20250107	091000	23730	3955	3955	3955	3955	0
569	20250107	090900	23730	3955	3955	3955	3955	0
570	20250107	090800	23730	3955	3955	3955	3955	0
571	20250107	090700	23730	3955	3955	3955	3955	0
572	20250107	090600	23730	3955	3955	3955	3955	0
573	20250107	090500	23730	3955	3955	3955	3955	0
574	20250107	090400	23730	3955	3955	3955	3955	0
575	20250107	090300	23730	3955	3955	3955	3955	0
576	20250107	090200	23730	3955	3955	3955	3955	0
577	20250107	090100	23730	3955	3955	3955	3955	0
578	20250107	090000	23730	3955	3955	3955	3955	6