KissMeData/002820/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183800	18381385	2965	2965	2965	2965	56
3	20250106	183700	18381385	2965	2965	2965	2965	0
4	20250106	183600	18381385	2965	2965	2965	2965	0
5	20250106	183500	18381385	2965	2965	2965	2965	0
6	20250106	183400	18381385	2965	2965	2965	2965	0
7	20250106	183300	18381385	2965	2965	2965	2965	0
8	20250106	183200	18381385	2965	2965	2965	2965	0
9	20250106	183100	18381385	2965	2965	2965	2965	0
10	20250106	183000	18381385	2965	2965	2965	2965	0
11	20250106	182900	18381385	2965	2965	2965	2965	0
12	20250106	182800	18381385	2965	2965	2965	2965	0
13	20250106	182700	18381385	2965	2965	2965	2965	0
14	20250106	182600	18381385	2965	2965	2965	2965	0
15	20250106	182500	18381385	2965	2965	2965	2965	0
16	20250106	182400	18381385	2965	2965	2965	2965	0
17	20250106	182300	18381385	2965	2965	2965	2965	0
18	20250106	182200	18381385	2965	2965	2965	2965	0
19	20250106	182100	18381385	2965	2965	2965	2965	0
20	20250106	182000	18381385	2965	2965	2965	2965	0
21	20250106	181900	18381385	2965	2965	2965	2965	0
22	20250106	181800	18381385	2965	2965	2965	2965	0
23	20250106	181700	18381385	2965	2965	2965	2965	0
24	20250106	181600	18381385	2965	2965	2965	2965	0
25	20250106	181500	18381385	2965	2965	2965	2965	0
26	20250106	181400	18381385	2965	2965	2965	2965	0
27	20250106	181300	18381385	2965	2965	2965	2965	0
28	20250106	181200	18381385	2965	2965	2965	2965	0
29	20250106	181100	18381385	2965	2965	2965	2965	0
30	20250106	181000	18381385	2965	2965	2965	2965	0
31	20250106	180900	18381385	2965	2965	2965	2965	0
32	20250106	180800	18381385	2965	2965	2965	2965	56
33	20250106	180700	18381385	2965	2965	2965	2965	0
34	20250106	180600	18381385	2965	2965	2965	2965	0
35	20250106	180500	18381385	2965	2965	2965	2965	0
36	20250106	180400	18381385	2965	2965	2965	2965	0
37	20250106	180300	18381385	2965	2965	2965	2965	0
38	20250106	180200	18381385	2965	2965	2965	2965	0
39	20250106	180100	18381385	2965	2965	2965	2965	0
40	20250106	180000	18381385	2965	2965	2965	2965	0
41	20250106	175900	18381385	2965	2965	2965	2965	0
42	20250106	175800	18381385	2965	2965	2965	2965	0
43	20250106	175700	18381385	2965	2965	2965	2965	0
44	20250106	175600	18381385	2965	2965	2965	2965	0
45	20250106	175500	18381385	2965	2965	2965	2965	0
46	20250106	175400	18381385	2965	2965	2965	2965	0
47	20250106	175300	18381385	2965	2965	2965	2965	0
48	20250106	175200	18381385	2965	2965	2965	2965	0
49	20250106	175100	18381385	2965	2965	2965	2965	0
50	20250106	175000	18381385	2965	2965	2965	2965	0
51	20250106	174900	18381385	2965	2965	2965	2965	0
52	20250106	174800	18381385	2965	2965	2965	2965	0
53	20250106	174700	18381385	2965	2965	2965	2965	0
54	20250106	174600	18381385	2965	2965	2965	2965	0
55	20250106	174500	18381385	2965	2965	2965	2965	0
56	20250106	174400	18381385	2965	2965	2965	2965	0
57	20250106	174300	18381385	2965	2965	2965	2965	0
58	20250106	174200	18381385	2965	2965	2965	2965	0
59	20250106	174100	18381385	2965	2965	2965	2965	0
60	20250106	174000	18381385	2965	2965	2965	2965	0
61	20250106	173900	18381385	2965	2965	2965	2965	0
62	20250106	173800	18381385	2965	2965	2965	2965	56
63	20250106	173700	18381385	2965	2965	2965	2965	0
64	20250106	173600	18381385	2965	2965	2965	2965	0
65	20250106	173500	18381385	2965	2965	2965	2965	0
66	20250106	173400	18381385	2965	2965	2965	2965	0
67	20250106	173300	18381385	2965	2965	2965	2965	0
68	20250106	173200	18381385	2965	2965	2965	2965	0
69	20250106	173100	18381385	2965	2965	2965	2965	0
70	20250106	173000	18381385	2965	2965	2965	2965	0
71	20250106	172900	18381385	2965	2965	2965	2965	0
72	20250106	172800	18381385	2965	2965	2965	2965	0
73	20250106	172700	18381385	2965	2965	2965	2965	0
74	20250106	172600	18381385	2965	2965	2965	2965	0
75	20250106	172500	18381385	2965	2965	2965	2965	0
76	20250106	172400	18381385	2965	2965	2965	2965	0
77	20250106	172300	18381385	2965	2965	2965	2965	0
78	20250106	172200	18381385	2965	2965	2965	2965	0
79	20250106	172100	18381385	2965	2965	2965	2965	0
80	20250106	172000	18381385	2965	2965	2965	2965	0
81	20250106	171900	18381385	2965	2965	2965	2965	0
82	20250106	171800	18381385	2965	2965	2965	2965	0
83	20250106	171700	18381385	2965	2965	2965	2965	0
84	20250106	171600	18381385	2965	2965	2965	2965	0
85	20250106	171500	18381385	2965	2965	2965	2965	0
86	20250106	171400	18381385	2965	2965	2965	2965	0
87	20250106	171300	18381385	2965	2965	2965	2965	0
88	20250106	171200	18381385	2965	2965	2965	2965	0
89	20250106	171100	18381385	2965	2965	2965	2965	0
90	20250106	171000	18381385	2965	2965	2965	2965	0
91	20250106	170900	18381385	2965	2965	2965	2965	0
92	20250106	170800	18381385	2965	2965	2965	2965	56
93	20250106	170700	18381385	2965	2965	2965	2965	0
94	20250106	170600	18381385	2965	2965	2965	2965	0
95	20250106	170500	18381385	2965	2965	2965	2965	0
96	20250106	170400	18381385	2965	2965	2965	2965	0
97	20250106	170300	18381385	2965	2965	2965	2965	0
98	20250106	170200	18381385	2965	2965	2965	2965	0
99	20250106	170100	18381385	2965	2965	2965	2965	0
100	20250106	170000	18381385	2965	2965	2965	2965	0
101	20250106	165900	18381385	2965	2965	2965	2965	0
102	20250106	165800	18381385	2965	2965	2965	2965	0
103	20250106	165700	18381385	2965	2965	2965	2965	0
104	20250106	165600	18381385	2965	2965	2965	2965	0
105	20250106	165500	18381385	2965	2965	2965	2965	0
106	20250106	165400	18381385	2965	2965	2965	2965	0
107	20250106	165300	18381385	2965	2965	2965	2965	0
108	20250106	165200	18381385	2965	2965	2965	2965	0
109	20250106	165100	18381385	2965	2965	2965	2965	0
110	20250106	165000	18381385	2965	2965	2965	2965	0
111	20250106	164900	18381385	2965	2965	2965	2965	0
112	20250106	164800	18381385	2965	2965	2965	2965	0
113	20250106	164700	18381385	2965	2965	2965	2965	0
114	20250106	164600	18381385	2965	2965	2965	2965	0
115	20250106	164500	18381385	2965	2965	2965	2965	0
116	20250106	164400	18381385	2965	2965	2965	2965	0
117	20250106	164300	18381385	2965	2965	2965	2965	0
118	20250106	164200	18381385	2965	2965	2965	2965	0
119	20250106	164100	18381385	2965	2965	2965	2965	0
120	20250106	164000	18381385	2965	2965	2965	2965	0
121	20250106	163900	18381385	2965	2965	2965	2965	0
122	20250106	163800	18381385	2965	2965	2965	2965	56
123	20250106	163700	18381385	2965	2965	2965	2965	0
124	20250106	163600	18381385	2965	2965	2965	2965	0
125	20250106	163500	18381385	2965	2965	2965	2965	0
126	20250106	163400	18381385	2965	2965	2965	2965	0
127	20250106	163300	18381385	2965	2965	2965	2965	0
128	20250106	163200	18381385	2965	2965	2965	2965	0
129	20250106	163100	18381385	2965	2965	2965	2965	0
130	20250106	163000	18381385	2965	2965	2965	2965	0
131	20250106	162900	18381385	2965	2965	2965	2965	0
132	20250106	162800	18381385	2965	2965	2965	2965	0
133	20250106	162700	18381385	2965	2965	2965	2965	0
134	20250106	162600	18381385	2965	2965	2965	2965	0
135	20250106	162500	18381385	2965	2965	2965	2965	0
136	20250106	162400	18381385	2965	2965	2965	2965	0
137	20250106	162300	18381385	2965	2965	2965	2965	0
138	20250106	162200	18381385	2965	2965	2965	2965	0
139	20250106	162100	18381385	2965	2965	2965	2965	0
140	20250106	162000	18381385	2965	2965	2965	2965	0
141	20250106	161900	18381385	2965	2965	2965	2965	0
142	20250106	161800	18381385	2965	2965	2965	2965	0
143	20250106	161700	18381385	2965	2965	2965	2965	0
144	20250106	161600	18381385	2965	2965	2965	2965	0
145	20250106	161500	18381385	2965	2965	2965	2965	0
146	20250106	161400	18381385	2965	2965	2965	2965	0
147	20250106	161300	18381385	2965	2965	2965	2965	0
148	20250106	161200	18381385	2965	2965	2965	2965	0
149	20250106	161100	18381385	2965	2965	2965	2965	0
150	20250106	161000	18381385	2965	2965	2965	2965	0
151	20250106	160900	18381385	2965	2965	2965	2965	0
152	20250106	160800	18381385	2965	2965	2965	2965	56
153	20250106	160700	18381385	2965	2965	2965	2965	0
154	20250106	160600	18381385	2965	2965	2965	2965	0
155	20250106	160500	18381385	2965	2965	2965	2965	0
156	20250106	160400	18381385	2965	2965	2965	2965	0
157	20250106	160300	18381385	2965	2965	2965	2965	0
158	20250106	160200	18381385	2965	2965	2965	2965	0
159	20250106	160100	18381385	2965	2965	2965	2965	0
160	20250106	160000	18381385	2965	2965	2965	2965	0
161	20250106	155900	18381385	2965	2965	2965	2965	0
162	20250106	155800	18381385	2965	2965	2965	2965	0
163	20250106	155700	18381385	2965	2965	2965	2965	0
164	20250106	155600	18381385	2965	2965	2965	2965	0
165	20250106	155500	18381385	2965	2965	2965	2965	0
166	20250106	155400	18381385	2965	2965	2965	2965	0
167	20250106	155300	18381385	2965	2965	2965	2965	0
168	20250106	155200	18381385	2965	2965	2965	2965	0
169	20250106	155100	18381385	2965	2965	2965	2965	0
170	20250106	155000	18381385	2965	2965	2965	2965	0
171	20250106	154900	18381385	2965	2965	2965	2965	0
172	20250106	154800	18381385	2965	2965	2965	2965	0
173	20250106	154700	18381385	2965	2965	2965	2965	0
174	20250106	154600	18381385	2965	2965	2965	2965	0
175	20250106	154500	18381385	2965	2965	2965	2965	0
176	20250106	154400	18381385	2965	2965	2965	2965	0
177	20250106	154300	18381385	2965	2965	2965	2965	0
178	20250106	154200	18381385	2965	2965	2965	2965	0
179	20250106	154100	18381385	2965	2965	2965	2965	0
180	20250106	154000	18381385	2965	2965	2965	2965	0
181	20250106	153900	18381385	2965	2965	2965	2965	0
182	20250106	153800	18381385	2965	2965	2965	2965	56
183	20250106	153700	18381385	2965	2965	2965	2965	0
184	20250106	153600	18381385	2965	2965	2965	2965	0
185	20250106	153500	18381385	2965	2965	2965	2965	0
186	20250106	153400	18381385	2965	2965	2965	2965	0
187	20250106	153300	18381385	2965	2965	2965	2965	0
188	20250106	153200	18381385	2965	2965	2965	2965	0
189	20250106	153100	18381385	2965	2965	2965	2965	0
190	20250106	153000	18381385	2965	2965	2965	2965	56
191	20250106	152900	18215345	2970	2970	2970	2970	0
192	20250106	152800	18215345	2970	2970	2970	2970	0
193	20250106	152700	18215345	2970	2970	2970	2970	0
194	20250106	152600	18215345	2970	2970	2970	2970	0
195	20250106	152500	18215345	2970	2970	2970	2970	0
196	20250106	152400	18215345	2970	2970	2970	2970	0
197	20250106	152300	18215345	2970	2970	2970	2970	0
198	20250106	152200	18215345	2970	2970	2970	2970	0
199	20250106	152100	18215345	2970	2970	2970	2970	0
200	20250106	152000	18215345	2970	2970	2970	2970	0
201	20250106	151900	18215345	2970	2965	2970	2965	81
202	20250106	151800	17975175	2945	2935	2945	2935	1018
203	20250106	151700	14978060	2910	2910	2910	2910	27
204	20250106	151600	14899490	2915	2915	2915	2915	0
205	20250106	151500	14899490	2915	2915	2915	2915	0
206	20250106	151400	14899490	2915	2915	2915	2915	0
207	20250106	151300	14899490	2915	2915	2915	2915	0
208	20250106	151200	14899490	2915	2915	2915	2915	0
209	20250106	151100	14899490	2915	2915	2915	2915	0
210	20250106	151000	14899490	2915	2915	2915	2915	0
211	20250106	150900	14899490	2915	2915	2915	2915	2
212	20250106	150800	14893660	2915	2915	2915	2915	0
213	20250106	150700	14893660	2915	2915	2915	2915	0
214	20250106	150600	14893660	2915	2915	2915	2915	0
215	20250106	150500	14893660	2915	2915	2915	2915	0
216	20250106	150400	14893660	2915	2915	2915	2915	0
217	20250106	150300	14893660	2915	2915	2915	2915	171
218	20250106	150200	14395195	2920	2920	2920	2920	0
219	20250106	150100	14395195	2920	2920	2920	2920	0
220	20250106	150000	14395195	2920	2920	2920	2920	1
221	20250106	145900	14392275	2920	2920	2920	2920	100
222	20250106	145800	14100275	2915	2915	2915	2915	0
223	20250106	145700	14100275	2915	2915	2915	2915	0
224	20250106	145600	14100275	2915	2915	2915	2915	0
225	20250106	145500	14100275	2915	2915	2915	2915	0
226	20250106	145400	14100275	2915	2920	2920	2915	400
227	20250106	145300	12932775	2940	2940	2940	2940	20
228	20250106	145200	12873975	2940	2940	2940	2940	0
229	20250106	145100	12873975	2940	2940	2940	2940	0
230	20250106	145000	12873975	2940	2940	2940	2940	0
231	20250106	144900	12873975	2940	2940	2940	2940	0
232	20250106	144800	12873975	2940	2940	2940	2940	0
233	20250106	144700	12873975	2940	2945	2945	2940	175
234	20250106	144600	12359100	2945	2945	2945	2945	0
235	20250106	144500	12359100	2945	2945	2945	2945	0
236	20250106	144400	12359100	2945	2945	2945	2945	0
237	20250106	144300	12359100	2945	2945	2945	2945	0
238	20250106	144200	12359100	2945	2945	2945	2945	0
239	20250106	144100	12359100	2945	2945	2945	2945	84
240	20250106	144000	12111720	2945	2945	2945	2945	0
241	20250106	143900	12111720	2945	2945	2945	2945	0
242	20250106	143800	12111720	2945	2945	2945	2945	0
243	20250106	143700	12111720	2945	2945	2945	2945	0
244	20250106	143600	12111720	2945	2945	2945	2945	0
245	20250106	143500	12111720	2945	2945	2945	2945	0
246	20250106	143400	12111720	2945	2945	2945	2945	0
247	20250106	143300	12111720	2945	2945	2945	2945	0
248	20250106	143200	12111720	2945	2945	2945	2945	0
249	20250106	143100	12111720	2945	2945	2945	2945	0
250	20250106	143000	12111720	2945	2945	2945	2945	0
251	20250106	142900	12111720	2945	2945	2945	2945	0
252	20250106	142800	12111720	2945	2945	2945	2945	0
253	20250106	142700	12111720	2945	2945	2945	2945	0
254	20250106	142600	12111720	2945	2945	2945	2945	0
255	20250106	142500	12111720	2945	2945	2945	2945	0
256	20250106	142400	12111720	2945	2945	2945	2945	0
257	20250106	142300	12111720	2945	2945	2945	2945	1
258	20250106	142200	12108775	2965	2965	2965	2965	0
259	20250106	142100	12108775	2965	2965	2965	2965	0
260	20250106	142000	12108775	2965	2965	2965	2965	77
261	20250106	141900	11880470	2965	2965	2965	2965	0
262	20250106	141800	11880470	2965	2950	2965	2950	203
263	20250106	141700	11279940	2950	2950	2950	2950	0
264	20250106	141600	11279940	2950	2950	2950	2950	0
265	20250106	141500	11279940	2950	2950	2950	2950	0
266	20250106	141400	11279940	2950	2950	2950	2950	0
267	20250106	141300	11279940	2950	2950	2950	2950	0
268	20250106	141200	11279940	2950	2950	2950	2950	0
269	20250106	141100	11279940	2950	2950	2950	2950	0
270	20250106	141000	11279940	2950	2950	2950	2950	0
271	20250106	140900	11279940	2950	2950	2950	2950	0
272	20250106	140800	11279940	2950	2950	2950	2950	0
273	20250106	140700	11279940	2950	2950	2950	2950	0
274	20250106	140600	11279940	2950	2950	2950	2950	0
275	20250106	140500	11279940	2950	2950	2950	2950	0
276	20250106	140400	11279940	2950	2950	2950	2950	0
277	20250106	140300	11279940	2950	2950	2950	2950	0
278	20250106	140200	11279940	2950	2950	2950	2950	0
279	20250106	140100	11279940	2950	2950	2950	2950	0
280	20250106	140000	11279940	2950	2950	2950	2950	0
281	20250106	135900	11279940	2950	2950	2950	2950	0
282	20250106	135800	11279940	2950	2950	2950	2950	0
283	20250106	135700	11279940	2950	2950	2950	2950	0
284	20250106	135600	11279940	2950	2950	2950	2950	0
285	20250106	135500	11279940	2950	2950	2950	2950	0
286	20250106	135400	11279940	2950	2950	2950	2950	0
287	20250106	135300	11279940	2950	2950	2950	2950	0
288	20250106	135200	11279940	2950	2950	2950	2950	1
289	20250106	135100	11276990	2950	2950	2950	2950	0
290	20250106	135000	11276990	2950	2950	2950	2950	0
291	20250106	134900	11276990	2950	2950	2950	2950	0
292	20250106	134800	11276990	2950	2950	2950	2950	0
293	20250106	134700	11276990	2950	2950	2950	2950	0
294	20250106	134600	11276990	2950	2950	2950	2950	0
295	20250106	134500	11276990	2950	2950	2950	2950	0
296	20250106	134400	11276990	2950	2950	2950	2950	0
297	20250106	134300	11276990	2950	2950	2950	2950	0
298	20250106	134200	11276990	2950	2950	2950	2950	0
299	20250106	134100	11276990	2950	2950	2950	2950	0
300	20250106	134000	11276990	2950	2950	2950	2950	0
301	20250106	133900	11276990	2950	2950	2950	2950	0
302	20250106	133800	11276990	2950	2950	2950	2950	0
303	20250106	133700	11276990	2950	2950	2950	2950	0
304	20250106	133600	11276990	2950	2950	2950	2950	0
305	20250106	133500	11276990	2950	2950	2950	2950	0
306	20250106	133400	11276990	2950	2950	2950	2950	0
307	20250106	133300	11276990	2950	2950	2950	2950	0
308	20250106	133200	11276990	2950	2950	2950	2950	0
309	20250106	133100	11276990	2950	2950	2950	2950	0
310	20250106	133000	11276990	2950	2950	2950	2950	0
311	20250106	132900	11276990	2950	2950	2950	2950	8
312	20250106	132800	11253390	2950	2950	2950	2950	0
313	20250106	132700	11253390	2950	2950	2950	2950	0
314	20250106	132600	11253390	2950	2950	2950	2950	0
315	20250106	132500	11253390	2950	2950	2950	2950	100
316	20250106	132400	10958390	2975	2975	2975	2975	0
317	20250106	132300	10958390	2975	2975	2975	2975	0
318	20250106	132200	10958390	2975	2975	2975	2975	0
319	20250106	132100	10958390	2975	2975	2975	2975	0
320	20250106	132000	10958390	2975	2975	2975	2975	0
321	20250106	131900	10958390	2975	2975	2975	2975	0
322	20250106	131800	10958390	2975	2975	2975	2975	0
323	20250106	131700	10958390	2975	2975	2975	2975	0
324	20250106	131600	10958390	2975	2975	2975	2975	0
325	20250106	131500	10958390	2975	2975	2975	2975	0
326	20250106	131400	10958390	2975	2975	2975	2975	0
327	20250106	131300	10958390	2975	2975	2975	2975	0
328	20250106	131200	10958390	2975	2975	2975	2975	0
329	20250106	131100	10958390	2975	2970	2975	2970	108
330	20250106	131000	10637590	2975	2975	2975	2975	0
331	20250106	130900	10637590	2975	2970	2975	2970	4
332	20250106	130800	10625705	2950	2950	2950	2950	0
333	20250106	130700	10625705	2950	2950	2950	2950	0
334	20250106	130600	10625705	2950	2950	2950	2950	0
335	20250106	130500	10625705	2950	2950	2950	2950	0
336	20250106	130400	10625705	2950	2950	2950	2950	0
337	20250106	130300	10625705	2950	2950	2950	2950	7
338	20250106	130200	10605055	2975	2975	2975	2975	0
339	20250106	130100	10605055	2975	2975	2975	2975	0
340	20250106	130000	10605055	2975	2975	2975	2975	0
341	20250106	125900	10605055	2975	2975	2975	2975	0
342	20250106	125800	10605055	2975	2975	2975	2975	0
343	20250106	125700	10605055	2975	2975	2975	2975	0
344	20250106	125600	10605055	2975	2975	2975	2975	7
345	20250106	125500	10584230	2975	2975	2975	2975	0
346	20250106	125400	10584230	2975	2975	2975	2975	0
347	20250106	125300	10584230	2975	2975	2975	2975	0
348	20250106	125200	10584230	2975	2975	2975	2975	0
349	20250106	125100	10584230	2975	2975	2975	2975	0
350	20250106	125000	10584230	2975	2970	2975	2970	22
351	20250106	124900	10518885	2970	2970	2970	2970	0
352	20250106	124800	10518885	2970	2970	2970	2970	0
353	20250106	124700	10518885	2970	2970	2970	2970	0
354	20250106	124600	10518885	2970	2970	2970	2970	0
355	20250106	124500	10518885	2970	2970	2970	2970	0
356	20250106	124400	10518885	2970	2970	2970	2970	0
357	20250106	124300	10518885	2970	2970	2970	2970	0
358	20250106	124200	10518885	2970	2970	2970	2970	0
359	20250106	124100	10518885	2970	2970	2970	2970	0
360	20250106	124000	10518885	2970	2970	2970	2970	0
361	20250106	123900	10518885	2970	2970	2970	2970	0
362	20250106	123800	10518885	2970	2970	2970	2970	0
363	20250106	123700	10518885	2970	2970	2970	2970	0
364	20250106	123600	10518885	2970	2970	2970	2970	0
365	20250106	123500	10518885	2970	2970	2970	2970	0
366	20250106	123400	10518885	2970	2970	2970	2970	0
367	20250106	123300	10518885	2970	2970	2970	2970	0
368	20250106	123200	10518885	2970	2970	2970	2970	0
369	20250106	123100	10518885	2970	2970	2970	2970	0
370	20250106	123000	10518885	2970	2970	2970	2970	0
371	20250106	122900	10518885	2970	2970	2970	2970	0
372	20250106	122800	10518885	2970	2970	2970	2970	0
373	20250106	122700	10518885	2970	2970	2970	2970	0
374	20250106	122600	10518885	2970	2970	2970	2970	0
375	20250106	122500	10518885	2970	2970	2970	2970	0
376	20250106	122400	10518885	2970	2970	2970	2970	0
377	20250106	122300	10518885	2970	2970	2970	2970	0
378	20250106	122200	10518885	2970	2970	2970	2970	0
379	20250106	122100	10518885	2970	2970	2970	2970	0
380	20250106	122000	10518885	2970	2970	2970	2970	0
381	20250106	121900	10518885	2970	2970	2970	2970	0
382	20250106	121800	10518885	2970	2970	2970	2970	0
383	20250106	121700	10518885	2970	2970	2970	2970	0
384	20250106	121600	10518885	2970	2970	2970	2970	0
385	20250106	121500	10518885	2970	2970	2970	2970	0
386	20250106	121400	10518885	2970	2970	2970	2970	0
387	20250106	121300	10518885	2970	2970	2970	2970	0
388	20250106	121200	10518885	2970	2970	2970	2970	0
389	20250106	121100	10518885	2970	2970	2970	2970	0
390	20250106	121000	10518885	2970	2970	2970	2970	0
391	20250106	120900	10518885	2970	2970	2970	2970	0
392	20250106	120800	10518885	2970	2970	2970	2970	0
393	20250106	120700	10518885	2970	2970	2970	2970	0
394	20250106	120600	10518885	2970	2970	2970	2970	0
395	20250106	120500	10518885	2970	2970	2970	2970	0
396	20250106	120400	10518885	2970	2970	2970	2970	0
397	20250106	120300	10518885	2970	2970	2970	2970	0
398	20250106	120200	10518885	2970	2970	2970	2970	0
399	20250106	120100	10518885	2970	2970	2970	2970	0
400	20250106	120000	10518885	2970	2970	2970	2970	0
401	20250106	115900	10518885	2970	2970	2970	2970	0
402	20250106	115800	10518885	2970	2970	2970	2970	0
403	20250106	115700	10518885	2970	2970	2970	2970	0
404	20250106	115600	10518885	2970	2970	2970	2970	0
405	20250106	115500	10518885	2970	2970	2970	2970	0
406	20250106	115400	10518885	2970	2970	2970	2970	0
407	20250106	115300	10518885	2970	2970	2970	2970	0
408	20250106	115200	10518885	2970	2970	2970	2970	0
409	20250106	115100	10518885	2970	2970	2970	2970	0
410	20250106	115000	10518885	2970	2970	2970	2970	0
411	20250106	114900	10518885	2970	2970	2970	2970	0
412	20250106	114800	10518885	2970	2970	2970	2970	0
413	20250106	114700	10518885	2970	2970	2970	2970	0
414	20250106	114600	10518885	2970	2970	2970	2970	0
415	20250106	114500	10518885	2970	2970	2970	2970	0
416	20250106	114400	10518885	2970	2970	2970	2970	0
417	20250106	114300	10518885	2970	2970	2970	2970	0
418	20250106	114200	10518885	2970	2970	2970	2970	0
419	20250106	114100	10518885	2970	2970	2970	2970	0
420	20250106	114000	10518885	2970	2970	2970	2970	0
421	20250106	113900	10518885	2970	2970	2970	2970	0
422	20250106	113800	10518885	2970	2970	2970	2970	0
423	20250106	113700	10518885	2970	2970	2970	2970	0
424	20250106	113600	10518885	2970	2970	2970	2970	0
425	20250106	113500	10518885	2970	2970	2970	2970	0
426	20250106	113400	10518885	2970	2970	2970	2970	0
427	20250106	113300	10518885	2970	2970	2970	2970	0
428	20250106	113200	10518885	2970	2970	2970	2970	0
429	20250106	113100	10518885	2970	2970	2970	2970	0
430	20250106	113000	10518885	2970	2970	2970	2970	0
431	20250106	112900	10518885	2970	2970	2970	2970	0
432	20250106	112800	10518885	2970	2970	2970	2970	0
433	20250106	112700	10518885	2970	2970	2970	2970	0
434	20250106	112600	10518885	2970	2970	2970	2970	0
435	20250106	112500	10518885	2970	2970	2970	2970	0
436	20250106	112400	10518885	2970	2970	2970	2970	0
437	20250106	112300	10518885	2970	2970	2970	2970	0
438	20250106	112200	10518885	2970	2970	2970	2970	117
439	20250106	112100	10171395	2935	2935	2935	2935	0
440	20250106	112000	10171395	2935	2935	2935	2935	385
441	20250106	111900	9041420	2935	2935	2935	2935	0
442	20250106	111800	9041420	2935	2935	2935	2935	1
443	20250106	111700	9038485	2935	2935	2935	2935	253
444	20250106	111600	8295930	2920	2920	2920	2920	0
445	20250106	111500	8295930	2920	2920	2920	2920	0
446	20250106	111400	8295930	2920	2920	2920	2920	117
447	20250106	111300	7954290	2920	2920	2920	2920	133
448	20250106	111200	7565930	2920	2920	2920	2920	0
449	20250106	111100	7565930	2920	2920	2920	2920	0
450	20250106	111000	7565930	2920	2920	2920	2920	0
451	20250106	110900	7565930	2920	2920	2920	2920	0
452	20250106	110800	7565930	2920	2920	2920	2920	0
453	20250106	110700	7565930	2920	2920	2920	2920	0
454	20250106	110600	7565930	2920	2920	2920	2920	1
455	20250106	110500	7563010	2935	2935	2935	2935	0
456	20250106	110400	7563010	2935	2935	2935	2935	0
457	20250106	110300	7563010	2935	2935	2935	2935	543
458	20250106	110200	5969305	2935	2935	2935	2935	0
459	20250106	110100	5969305	2935	2935	2935	2935	0
460	20250106	110000	5969305	2935	2935	2935	2935	0
461	20250106	105900	5969305	2935	2935	2935	2935	0
462	20250106	105800	5969305	2935	2935	2935	2935	0
463	20250106	105700	5969305	2935	2935	2935	2935	0
464	20250106	105600	5969305	2935	2935	2935	2935	0
465	20250106	105500	5969305	2935	2935	2935	2935	0
466	20250106	105400	5969305	2935	2935	2935	2935	0
467	20250106	105300	5969305	2935	2935	2935	2935	0
468	20250106	105200	5969305	2935	2935	2935	2935	0
469	20250106	105100	5969305	2935	2935	2935	2935	0
470	20250106	105000	5969305	2935	2935	2935	2935	0
471	20250106	104900	5969305	2935	2935	2935	2935	0
472	20250106	104800	5969305	2935	2935	2935	2935	0
473	20250106	104700	5969305	2935	2930	2935	2930	276
474	20250106	104600	5159745	2910	2910	2910	2910	96
475	20250106	104500	4880385	2910	2900	2910	2900	200
476	20250106	104400	4300345	2900	2900	2900	2900	0
477	20250106	104300	4300345	2900	2900	2900	2900	0
478	20250106	104200	4300345	2900	2900	2900	2900	0
479	20250106	104100	4300345	2900	2900	2900	2900	0
480	20250106	104000	4300345	2900	2900	2900	2900	0
481	20250106	103900	4300345	2900	2900	2900	2900	0
482	20250106	103800	4300345	2900	2900	2900	2900	0
483	20250106	103700	4300345	2900	2900	2900	2900	0
484	20250106	103600	4300345	2900	2900	2900	2900	1
485	20250106	103500	4297445	2880	2885	2885	2880	19
486	20250106	103400	4242720	2890	2890	2890	2890	0
487	20250106	103300	4242720	2890	2890	2890	2890	0
488	20250106	103200	4242720	2890	2890	2890	2890	0
489	20250106	103100	4242720	2890	2890	2890	2890	0
490	20250106	103000	4242720	2890	2890	2890	2890	0
491	20250106	102900	4242720	2890	2890	2890	2890	0
492	20250106	102800	4242720	2890	2890	2890	2890	1
493	20250106	102700	4239830	2900	2900	2900	2900	0
494	20250106	102600	4239830	2900	2900	2900	2900	0
495	20250106	102500	4239830	2900	2900	2900	2900	1
496	20250106	102400	4236930	2880	2880	2880	2880	0
497	20250106	102300	4236930	2880	2880	2880	2880	1
498	20250106	102200	4234050	2900	2900	2900	2900	0
499	20250106	102100	4234050	2900	2900	2900	2900	0
500	20250106	102000	4234050	2900	2900	2900	2900	0
501	20250106	101900	4234050	2900	2900	2900	2900	0
502	20250106	101800	4234050	2900	2900	2900	2900	0
503	20250106	101700	4234050	2900	2900	2900	2900	0
504	20250106	101600	4234050	2900	2900	2900	2900	0
505	20250106	101500	4234050	2900	2900	2900	2900	0
506	20250106	101400	4234050	2900	2900	2900	2900	0
507	20250106	101300	4234050	2900	2900	2900	2900	0
508	20250106	101200	4234050	2900	2900	2900	2900	0
509	20250106	101100	4234050	2900	2900	2900	2900	8
510	20250106	101000	4210850	2900	2900	2900	2900	0
511	20250106	100900	4210850	2900	2900	2900	2900	0
512	20250106	100800	4210850	2900	2900	2900	2900	0
513	20250106	100700	4210850	2900	2900	2900	2900	0
514	20250106	100600	4210850	2900	2900	2900	2900	0
515	20250106	100500	4210850	2900	2900	2900	2900	0
516	20250106	100400	4210850	2900	2900	2900	2900	0
517	20250106	100300	4210850	2900	2900	2900	2900	0
518	20250106	100200	4210850	2900	2900	2900	2900	0
519	20250106	100100	4210850	2900	2900	2900	2900	0
520	20250106	100000	4210850	2900	2900	2900	2900	0
521	20250106	095900	4210850	2900	2900	2900	2900	0
522	20250106	095800	4210850	2900	2900	2900	2900	0
523	20250106	095700	4210850	2900	2900	2900	2900	0
524	20250106	095600	4210850	2900	2900	2900	2900	0
525	20250106	095500	4210850	2900	2900	2900	2900	0
526	20250106	095400	4210850	2900	2900	2900	2900	204
527	20250106	095300	3619250	2900	2900	2900	2900	0
528	20250106	095200	3619250	2900	2900	2900	2900	0
529	20250106	095100	3619250	2900	2900	2900	2900	0
530	20250106	095000	3619250	2900	2900	2900	2900	0
531	20250106	094900	3619250	2900	2900	2900	2900	0
532	20250106	094800	3619250	2900	2900	2900	2900	0
533	20250106	094700	3619250	2900	2900	2900	2900	0
534	20250106	094600	3619250	2900	2900	2900	2900	0
535	20250106	094500	3619250	2900	2900	2900	2900	0
536	20250106	094400	3619250	2900	2900	2900	2900	0
537	20250106	094300	3619250	2900	2900	2900	2900	0
538	20250106	094200	3619250	2900	2900	2900	2900	0
539	20250106	094100	3619250	2900	2900	2900	2900	0
540	20250106	094000	3619250	2900	2900	2900	2900	0
541	20250106	093900	3619250	2900	2900	2900	2900	0
542	20250106	093800	3619250	2900	2900	2900	2900	0
543	20250106	093700	3619250	2900	2900	2900	2900	0
544	20250106	093600	3619250	2900	2900	2900	2900	0
545	20250106	093500	3619250	2900	2900	2900	2900	2
546	20250106	093400	3613450	2900	2900	2900	2900	0
547	20250106	093300	3613450	2900	2900	2900	2900	0
548	20250106	093200	3613450	2900	2900	2900	2900	0
549	20250106	093100	3613450	2900	2900	2900	2900	1
550	20250106	093000	3610550	2900	2900	2900	2900	2
551	20250106	092900	3604750	2875	2875	2875	2875	0
552	20250106	092800	3604750	2875	2875	2875	2875	0
553	20250106	092700	3604750	2875	2875	2875	2875	0
554	20250106	092600	3604750	2875	2875	2875	2875	0
555	20250106	092500	3604750	2875	2875	2875	2875	0
556	20250106	092400	3604750	2875	2875	2875	2875	620
557	20250106	092300	1822250	2875	2875	2875	2875	0
558	20250106	092200	1822250	2875	2875	2875	2875	0
559	20250106	092100	1822250	2875	2875	2875	2875	0
560	20250106	092000	1822250	2875	2875	2875	2875	0
561	20250106	091900	1822250	2875	2875	2875	2875	0
562	20250106	091800	1822250	2875	2875	2875	2875	34
563	20250106	091700	1724500	2875	2875	2875	2875	0
564	20250106	091600	1724500	2875	2875	2875	2875	0
565	20250106	091500	1724500	2875	2875	2875	2875	0
566	20250106	091400	1724500	2875	2875	2875	2875	0
567	20250106	091300	1724500	2875	2875	2875	2875	0
568	20250106	091200	1724500	2875	2875	2875	2875	0
569	20250106	091100	1724500	2875	2875	2875	2875	0
570	20250106	091000	1724500	2875	2875	2875	2875	0
571	20250106	090900	1724500	2875	2875	2875	2875	0
572	20250106	090800	1724500	2875	2875	2875	2875	0
573	20250106	090700	1724500	2875	2870	2875	2870	600
574	20250106	090600	0	2875	2875	2875	2875	0
575	20250106	090500	0	2875	2875	2875	2875	0
576	20250106	090400	0	2875	2875	2875	2875	0
577	20250106	090300	0	2875	2875	2875	2875	0
578	20250106	090200	0	2875	2875	2875	2875	0
579	20250106	090100	0	2875	2875	2875	2875	0
580	20250106	090000	0	2875	2875	2875	2875	0