KissMeData/002820/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183800	16944840	2970	2970	2970	2970	504
3	20250108	183700	16944840	2970	2970	2970	2970	0
4	20250108	183600	16944840	2970	2970	2970	2970	0
5	20250108	183500	16944840	2970	2970	2970	2970	0
6	20250108	183400	16944840	2970	2970	2970	2970	0
7	20250108	183300	16944840	2970	2970	2970	2970	0
8	20250108	183200	16944840	2970	2970	2970	2970	0
9	20250108	183100	16944840	2970	2970	2970	2970	0
10	20250108	183000	16944840	2970	2970	2970	2970	0
11	20250108	182900	16944840	2970	2970	2970	2970	0
12	20250108	182800	16944840	2970	2970	2970	2970	0
13	20250108	182700	16944840	2970	2970	2970	2970	0
14	20250108	182600	16944840	2970	2970	2970	2970	0
15	20250108	182500	16944840	2970	2970	2970	2970	0
16	20250108	182400	16944840	2970	2970	2970	2970	0
17	20250108	182300	16944840	2970	2970	2970	2970	0
18	20250108	182200	16944840	2970	2970	2970	2970	0
19	20250108	182100	16944840	2970	2970	2970	2970	0
20	20250108	182000	16944840	2970	2970	2970	2970	0
21	20250108	181900	16944840	2970	2970	2970	2970	0
22	20250108	181800	16944840	2970	2970	2970	2970	0
23	20250108	181700	16944840	2970	2970	2970	2970	0
24	20250108	181600	16944840	2970	2970	2970	2970	0
25	20250108	181500	16944840	2970	2970	2970	2970	0
26	20250108	181400	16944840	2970	2970	2970	2970	0
27	20250108	181300	16944840	2970	2970	2970	2970	0
28	20250108	181200	16944840	2970	2970	2970	2970	0
29	20250108	181100	16944840	2970	2970	2970	2970	0
30	20250108	181000	16944840	2970	2970	2970	2970	0
31	20250108	180900	16944840	2970	2970	2970	2970	0
32	20250108	180800	16944840	2970	2970	2970	2970	504
33	20250108	180700	16944840	2970	2970	2970	2970	0
34	20250108	180600	16944840	2970	2970	2970	2970	0
35	20250108	180500	16944840	2970	2970	2970	2970	0
36	20250108	180400	16944840	2970	2970	2970	2970	0
37	20250108	180300	16944840	2970	2970	2970	2970	0
38	20250108	180200	16944840	2970	2970	2970	2970	0
39	20250108	180100	16944840	2970	2970	2970	2970	0
40	20250108	180000	16944840	2970	2970	2970	2970	0
41	20250108	175900	16944840	2970	2970	2970	2970	0
42	20250108	175800	16944840	2970	2970	2970	2970	0
43	20250108	175700	16944840	2970	2970	2970	2970	0
44	20250108	175600	16944840	2970	2970	2970	2970	0
45	20250108	175500	16944840	2970	2970	2970	2970	0
46	20250108	175400	16944840	2970	2970	2970	2970	0
47	20250108	175300	16944840	2970	2970	2970	2970	0
48	20250108	175200	16944840	2970	2970	2970	2970	0
49	20250108	175100	16944840	2970	2970	2970	2970	0
50	20250108	175000	16944840	2970	2970	2970	2970	0
51	20250108	174900	16944840	2970	2970	2970	2970	0
52	20250108	174800	16944840	2970	2970	2970	2970	0
53	20250108	174700	16944840	2970	2970	2970	2970	0
54	20250108	174600	16944840	2970	2970	2970	2970	0
55	20250108	174500	16944840	2970	2970	2970	2970	0
56	20250108	174400	16944840	2970	2970	2970	2970	0
57	20250108	174300	16944840	2970	2970	2970	2970	0
58	20250108	174200	16944840	2970	2970	2970	2970	0
59	20250108	174100	16944840	2970	2970	2970	2970	0
60	20250108	174000	16944840	2970	2970	2970	2970	0
61	20250108	173900	16944840	2970	2970	2970	2970	0
62	20250108	173800	16944840	2970	2970	2970	2970	504
63	20250108	173700	16944840	2970	2970	2970	2970	0
64	20250108	173600	16944840	2970	2970	2970	2970	0
65	20250108	173500	16944840	2970	2970	2970	2970	0
66	20250108	173400	16944840	2970	2970	2970	2970	0
67	20250108	173300	16944840	2970	2970	2970	2970	0
68	20250108	173200	16944840	2970	2970	2970	2970	0
69	20250108	173100	16944840	2970	2970	2970	2970	0
70	20250108	173000	16944840	2970	2970	2970	2970	0
71	20250108	172900	16944840	2970	2970	2970	2970	0
72	20250108	172800	16944840	2970	2970	2970	2970	0
73	20250108	172700	16944840	2970	2970	2970	2970	0
74	20250108	172600	16944840	2970	2970	2970	2970	0
75	20250108	172500	16944840	2970	2970	2970	2970	0
76	20250108	172400	16944840	2970	2970	2970	2970	0
77	20250108	172300	16944840	2970	2970	2970	2970	0
78	20250108	172200	16944840	2970	2970	2970	2970	0
79	20250108	172100	16944840	2970	2970	2970	2970	0
80	20250108	172000	16944840	2970	2970	2970	2970	0
81	20250108	171900	16944840	2970	2970	2970	2970	0
82	20250108	171800	16944840	2970	2970	2970	2970	0
83	20250108	171700	16944840	2970	2970	2970	2970	0
84	20250108	171600	16944840	2970	2970	2970	2970	0
85	20250108	171500	16944840	2970	2970	2970	2970	0
86	20250108	171400	16944840	2970	2970	2970	2970	0
87	20250108	171300	16944840	2970	2970	2970	2970	0
88	20250108	171200	16944840	2970	2970	2970	2970	0
89	20250108	171100	16944840	2970	2970	2970	2970	0
90	20250108	171000	16944840	2970	2970	2970	2970	0
91	20250108	170900	16944840	2970	2970	2970	2970	0
92	20250108	170800	16944840	2970	2970	2970	2970	504
93	20250108	170700	16944840	2970	2970	2970	2970	0
94	20250108	170600	16944840	2970	2970	2970	2970	0
95	20250108	170500	16944840	2970	2970	2970	2970	0
96	20250108	170400	16944840	2970	2970	2970	2970	0
97	20250108	170300	16944840	2970	2970	2970	2970	0
98	20250108	170200	16944840	2970	2970	2970	2970	0
99	20250108	170100	16944840	2970	2970	2970	2970	0
100	20250108	170000	16944840	2970	2970	2970	2970	0
101	20250108	165900	16944840	2970	2970	2970	2970	0
102	20250108	165800	16944840	2970	2970	2970	2970	0
103	20250108	165700	16944840	2970	2970	2970	2970	0
104	20250108	165600	16944840	2970	2970	2970	2970	0
105	20250108	165500	16944840	2970	2970	2970	2970	0
106	20250108	165400	16944840	2970	2970	2970	2970	0
107	20250108	165300	16944840	2970	2970	2970	2970	0
108	20250108	165200	16944840	2970	2970	2970	2970	0
109	20250108	165100	16944840	2970	2970	2970	2970	0
110	20250108	165000	16944840	2970	2970	2970	2970	0
111	20250108	164900	16944840	2970	2970	2970	2970	0
112	20250108	164800	16944840	2970	2970	2970	2970	0
113	20250108	164700	16944840	2970	2970	2970	2970	0
114	20250108	164600	16944840	2970	2970	2970	2970	0
115	20250108	164500	16944840	2970	2970	2970	2970	0
116	20250108	164400	16944840	2970	2970	2970	2970	0
117	20250108	164300	16944840	2970	2970	2970	2970	0
118	20250108	164200	16944840	2970	2970	2970	2970	0
119	20250108	164100	16944840	2970	2970	2970	2970	0
120	20250108	164000	16944840	2970	2970	2970	2970	0
121	20250108	163900	16944840	2970	2970	2970	2970	0
122	20250108	163800	16944840	2970	2970	2970	2970	504
123	20250108	163700	16944840	2970	2970	2970	2970	0
124	20250108	163600	16944840	2970	2970	2970	2970	0
125	20250108	163500	16944840	2970	2970	2970	2970	0
126	20250108	163400	16944840	2970	2970	2970	2970	0
127	20250108	163300	16944840	2970	2970	2970	2970	0
128	20250108	163200	16944840	2970	2970	2970	2970	0
129	20250108	163100	16944840	2970	2970	2970	2970	0
130	20250108	163000	16944840	2970	2970	2970	2970	0
131	20250108	162900	16944840	2970	2970	2970	2970	0
132	20250108	162800	16944840	2970	2970	2970	2970	0
133	20250108	162700	16944840	2970	2970	2970	2970	0
134	20250108	162600	16944840	2970	2970	2970	2970	0
135	20250108	162500	16944840	2970	2970	2970	2970	0
136	20250108	162400	16944840	2970	2970	2970	2970	0
137	20250108	162300	16944840	2970	2970	2970	2970	0
138	20250108	162200	16944840	2970	2970	2970	2970	0
139	20250108	162100	16944840	2970	2970	2970	2970	0
140	20250108	162000	16944840	2970	2970	2970	2970	0
141	20250108	161900	16944840	2970	2970	2970	2970	0
142	20250108	161800	16944840	2970	2970	2970	2970	0
143	20250108	161700	16944840	2970	2970	2970	2970	0
144	20250108	161600	16944840	2970	2970	2970	2970	0
145	20250108	161500	16944840	2970	2970	2970	2970	0
146	20250108	161400	16944840	2970	2970	2970	2970	0
147	20250108	161300	16944840	2970	2970	2970	2970	0
148	20250108	161200	16944840	2970	2970	2970	2970	0
149	20250108	161100	16944840	2970	2970	2970	2970	0
150	20250108	161000	16944840	2970	2970	2970	2970	0
151	20250108	160900	16944840	2970	2970	2970	2970	0
152	20250108	160800	16944840	2970	2970	2970	2970	504
153	20250108	160700	16944840	2970	2970	2970	2970	0
154	20250108	160600	16944840	2970	2970	2970	2970	0
155	20250108	160500	16944840	2970	2970	2970	2970	0
156	20250108	160400	16944840	2970	2970	2970	2970	0
157	20250108	160300	16944840	2970	2970	2970	2970	0
158	20250108	160200	16944840	2970	2970	2970	2970	0
159	20250108	160100	16944840	2970	2970	2970	2970	0
160	20250108	160000	16944840	2970	2970	2970	2970	0
161	20250108	155900	16944840	2970	2970	2970	2970	0
162	20250108	155800	16944840	2970	2970	2970	2970	0
163	20250108	155700	16944840	2970	2970	2970	2970	0
164	20250108	155600	16944840	2970	2970	2970	2970	0
165	20250108	155500	16944840	2970	2970	2970	2970	0
166	20250108	155400	16944840	2970	2970	2970	2970	0
167	20250108	155300	16944840	2970	2970	2970	2970	0
168	20250108	155200	16944840	2970	2970	2970	2970	0
169	20250108	155100	16944840	2970	2970	2970	2970	0
170	20250108	155000	16944840	2970	2970	2970	2970	0
171	20250108	154900	16944840	2970	2970	2970	2970	0
172	20250108	154800	16944840	2970	2970	2970	2970	0
173	20250108	154700	16944840	2970	2970	2970	2970	0
174	20250108	154600	16944840	2970	2970	2970	2970	0
175	20250108	154500	16944840	2970	2970	2970	2970	0
176	20250108	154400	16944840	2970	2970	2970	2970	0
177	20250108	154300	16944840	2970	2970	2970	2970	0
178	20250108	154200	16944840	2970	2970	2970	2970	0
179	20250108	154100	16944840	2970	2970	2970	2970	0
180	20250108	154000	16944840	2970	2970	2970	2970	0
181	20250108	153900	16944840	2970	2970	2970	2970	0
182	20250108	153800	16944840	2970	2970	2970	2970	504
183	20250108	153700	16944840	2970	2970	2970	2970	0
184	20250108	153600	16944840	2970	2970	2970	2970	0
185	20250108	153500	16944840	2970	2970	2970	2970	0
186	20250108	153400	16944840	2970	2970	2970	2970	0
187	20250108	153300	16944840	2970	2970	2970	2970	0
188	20250108	153200	16944840	2970	2970	2970	2970	0
189	20250108	153100	16944840	2970	2970	2970	2970	0
190	20250108	153000	16944840	2970	2970	2970	2970	504
191	20250108	152900	15447960	2985	2985	2985	2985	0
192	20250108	152800	15447960	2985	2985	2985	2985	0
193	20250108	152700	15447960	2985	2985	2985	2985	0
194	20250108	152600	15447960	2985	2985	2985	2985	0
195	20250108	152500	15447960	2985	2985	2985	2985	0
196	20250108	152400	15447960	2985	2985	2985	2985	0
197	20250108	152300	15447960	2985	2985	2985	2985	0
198	20250108	152200	15447960	2985	2985	2985	2985	0
199	20250108	152100	15447960	2985	2985	2985	2985	0
200	20250108	152000	15447960	2985	2985	2985	2985	0
201	20250108	151900	15447960	2985	2970	2985	2970	174
202	20250108	151800	14931135	2935	2935	2935	2935	1
203	20250108	151700	14928200	2970	2970	2970	2970	0
204	20250108	151600	14928200	2970	2970	2970	2970	0
205	20250108	151500	14928200	2970	2970	2970	2970	0
206	20250108	151400	14928200	2970	2970	2970	2970	0
207	20250108	151300	14928200	2970	2970	2970	2970	0
208	20250108	151200	14928200	2970	2970	2970	2970	0
209	20250108	151100	14928200	2970	2970	2970	2970	0
210	20250108	151000	14928200	2970	2970	2970	2970	0
211	20250108	150900	14928200	2970	2970	2970	2970	0
212	20250108	150800	14928200	2970	2970	2970	2970	0
213	20250108	150700	14928200	2970	2970	2970	2970	0
214	20250108	150600	14928200	2970	2970	2970	2970	0
215	20250108	150500	14928200	2970	2970	2970	2970	0
216	20250108	150400	14928200	2970	2970	2970	2970	0
217	20250108	150300	14928200	2970	2970	2970	2970	0
218	20250108	150200	14928200	2970	2970	2970	2970	0
219	20250108	150100	14928200	2970	2970	2970	2970	0
220	20250108	150000	14928200	2970	2970	2970	2970	0
221	20250108	145900	14928200	2970	2970	2970	2970	0
222	20250108	145800	14928200	2970	2970	2970	2970	0
223	20250108	145700	14928200	2970	2970	2970	2970	0
224	20250108	145600	14928200	2970	2970	2970	2970	0
225	20250108	145500	14928200	2970	2970	2970	2970	0
226	20250108	145400	14928200	2970	2970	2970	2970	0
227	20250108	145300	14928200	2970	2970	2970	2970	0
228	20250108	145200	14928200	2970	2970	2970	2970	0
229	20250108	145100	14928200	2970	2970	2970	2970	0
230	20250108	145000	14928200	2970	2950	2970	2950	200
231	20250108	144900	14336855	2950	2950	2950	2950	800
232	20250108	144800	11976855	2935	2935	2935	2935	0
233	20250108	144700	11976855	2935	2935	2935	2935	0
234	20250108	144600	11976855	2935	2935	2935	2935	0
235	20250108	144500	11976855	2935	2935	2935	2935	0
236	20250108	144400	11976855	2935	2935	2935	2935	0
237	20250108	144300	11976855	2935	2935	2935	2935	0
238	20250108	144200	11976855	2935	2935	2935	2935	0
239	20250108	144100	11976855	2935	2935	2935	2935	0
240	20250108	144000	11976855	2935	2935	2935	2935	0
241	20250108	143900	11976855	2935	2935	2935	2935	0
242	20250108	143800	11976855	2935	2935	2935	2935	0
243	20250108	143700	11976855	2935	2935	2935	2935	0
244	20250108	143600	11976855	2935	2935	2935	2935	0
245	20250108	143500	11976855	2935	2935	2935	2935	0
246	20250108	143400	11976855	2935	2935	2935	2935	0
247	20250108	143300	11976855	2935	2935	2935	2935	0
248	20250108	143200	11976855	2935	2940	2940	2920	3003
249	20250108	143100	3197265	2945	2945	2945	2945	0
250	20250108	143000	3197265	2945	2945	2945	2945	0
251	20250108	142900	3197265	2945	2945	2945	2945	0
252	20250108	142800	3197265	2945	2945	2945	2945	0
253	20250108	142700	3197265	2945	2945	2945	2945	0
254	20250108	142600	3197265	2945	2945	2945	2945	1
255	20250108	142500	3194320	2935	2935	2935	2935	0
256	20250108	142400	3194320	2935	2935	2935	2935	0
257	20250108	142300	3194320	2935	2955	2955	2935	304
258	20250108	142200	2300020	2960	2960	2960	2960	104
259	20250108	142100	1992180	2960	2960	2960	2960	0
260	20250108	142000	1992180	2960	2960	2960	2960	0
261	20250108	141900	1992180	2960	2960	2960	2960	0
262	20250108	141800	1992180	2960	2960	2960	2960	0
263	20250108	141700	1992180	2960	2960	2960	2960	0
264	20250108	141600	1992180	2960	2960	2960	2960	0
265	20250108	141500	1992180	2960	2960	2960	2960	0
266	20250108	141400	1992180	2960	2960	2960	2960	0
267	20250108	141300	1992180	2960	2960	2960	2960	0
268	20250108	141200	1992180	2960	2960	2960	2960	0
269	20250108	141100	1992180	2960	2960	2960	2960	0
270	20250108	141000	1992180	2960	2960	2960	2960	0
271	20250108	140900	1992180	2960	2960	2960	2960	0
272	20250108	140800	1992180	2960	2960	2960	2960	0
273	20250108	140700	1992180	2960	2960	2960	2960	0
274	20250108	140600	1992180	2960	2960	2960	2960	0
275	20250108	140500	1992180	2960	2960	2960	2960	0
276	20250108	140400	1992180	2960	2960	2960	2960	0
277	20250108	140300	1992180	2960	2960	2960	2960	0
278	20250108	140200	1992180	2960	2960	2960	2960	0
279	20250108	140100	1992180	2960	2960	2960	2960	0
280	20250108	140000	1992180	2960	2960	2960	2960	0
281	20250108	135900	1992180	2960	2960	2960	2960	0
282	20250108	135800	1992180	2960	2960	2960	2960	0
283	20250108	135700	1992180	2960	2960	2960	2960	0
284	20250108	135600	1992180	2960	2960	2960	2960	0
285	20250108	135500	1992180	2960	2960	2960	2960	0
286	20250108	135400	1992180	2960	2960	2960	2960	0
287	20250108	135300	1992180	2960	2960	2960	2960	0
288	20250108	135200	1992180	2960	2960	2960	2960	0
289	20250108	135100	1992180	2960	2960	2960	2960	0
290	20250108	135000	1992180	2960	2960	2960	2960	0
291	20250108	134900	1992180	2960	2960	2960	2960	0
292	20250108	134800	1992180	2960	2960	2960	2960	0
293	20250108	134700	1992180	2960	2960	2960	2960	0
294	20250108	134600	1992180	2960	2960	2960	2960	0
295	20250108	134500	1992180	2960	2960	2960	2960	0
296	20250108	134400	1992180	2960	2960	2960	2960	0
297	20250108	134300	1992180	2960	2960	2960	2960	0
298	20250108	134200	1992180	2960	2960	2960	2960	0
299	20250108	134100	1992180	2960	2960	2960	2960	0
300	20250108	134000	1992180	2960	2960	2960	2960	0
301	20250108	133900	1992180	2960	2960	2960	2960	0
302	20250108	133800	1992180	2960	2960	2960	2960	0
303	20250108	133700	1992180	2960	2960	2960	2960	0
304	20250108	133600	1992180	2960	2960	2960	2960	0
305	20250108	133500	1992180	2960	2960	2960	2960	0
306	20250108	133400	1992180	2960	2960	2960	2960	0
307	20250108	133300	1992180	2960	2960	2960	2960	0
308	20250108	133200	1992180	2960	2960	2960	2960	0
309	20250108	133100	1992180	2960	2960	2960	2960	0
310	20250108	133000	1992180	2960	2960	2960	2960	0
311	20250108	132900	1992180	2960	2960	2960	2960	0
312	20250108	132800	1992180	2960	2960	2960	2960	0
313	20250108	132700	1992180	2960	2960	2960	2960	0
314	20250108	132600	1992180	2960	2960	2960	2960	0
315	20250108	132500	1992180	2960	2960	2960	2960	0
316	20250108	132400	1992180	2960	2960	2960	2960	0
317	20250108	132300	1992180	2960	2960	2960	2960	0
318	20250108	132200	1992180	2960	2960	2960	2960	0
319	20250108	132100	1992180	2960	2960	2960	2960	0
320	20250108	132000	1992180	2960	2960	2960	2960	0
321	20250108	131900	1992180	2960	2960	2960	2960	0
322	20250108	131800	1992180	2960	2960	2960	2960	0
323	20250108	131700	1992180	2960	2960	2960	2960	0
324	20250108	131600	1992180	2960	2960	2960	2960	0
325	20250108	131500	1992180	2960	2960	2960	2960	0
326	20250108	131400	1992180	2960	2960	2960	2960	0
327	20250108	131300	1992180	2960	2960	2960	2960	0
328	20250108	131200	1992180	2960	2960	2960	2960	0
329	20250108	131100	1992180	2960	2960	2960	2960	0
330	20250108	131000	1992180	2960	2960	2960	2960	0
331	20250108	130900	1992180	2960	2960	2960	2960	0
332	20250108	130800	1992180	2960	2960	2960	2960	0
333	20250108	130700	1992180	2960	2960	2960	2960	0
334	20250108	130600	1992180	2960	2960	2960	2960	0
335	20250108	130500	1992180	2960	2960	2960	2960	0
336	20250108	130400	1992180	2960	2960	2960	2960	0
337	20250108	130300	1992180	2960	2960	2960	2960	0
338	20250108	130200	1992180	2960	2960	2960	2960	0
339	20250108	130100	1992180	2960	2960	2960	2960	0
340	20250108	130000	1992180	2960	2960	2960	2960	0
341	20250108	125900	1992180	2960	2960	2960	2960	0
342	20250108	125800	1992180	2960	2960	2960	2960	0
343	20250108	125700	1992180	2960	2960	2960	2960	0
344	20250108	125600	1992180	2960	2960	2960	2960	0
345	20250108	125500	1992180	2960	2960	2960	2960	0
346	20250108	125400	1992180	2960	2960	2960	2960	0
347	20250108	125300	1992180	2960	2960	2960	2960	0
348	20250108	125200	1992180	2960	2960	2960	2960	0
349	20250108	125100	1992180	2960	2960	2960	2960	0
350	20250108	125000	1992180	2960	2960	2960	2960	0
351	20250108	124900	1992180	2960	2960	2960	2960	0
352	20250108	124800	1992180	2960	2960	2960	2960	0
353	20250108	124700	1992180	2960	2960	2960	2960	0
354	20250108	124600	1992180	2960	2960	2960	2960	0
355	20250108	124500	1992180	2960	2960	2960	2960	0
356	20250108	124400	1992180	2960	2960	2960	2960	0
357	20250108	124300	1992180	2960	2960	2960	2960	0
358	20250108	124200	1992180	2960	2960	2960	2960	0
359	20250108	124100	1992180	2960	2960	2960	2960	0
360	20250108	124000	1992180	2960	2960	2960	2960	0
361	20250108	123900	1992180	2960	2960	2960	2960	0
362	20250108	123800	1992180	2960	2960	2960	2960	0
363	20250108	123700	1992180	2960	2960	2960	2960	0
364	20250108	123600	1992180	2960	2960	2960	2960	0
365	20250108	123500	1992180	2960	2960	2960	2960	0
366	20250108	123400	1992180	2960	2960	2960	2960	0
367	20250108	123300	1992180	2960	2960	2960	2960	0
368	20250108	123200	1992180	2960	2960	2960	2960	0
369	20250108	123100	1992180	2960	2960	2960	2960	0
370	20250108	123000	1992180	2960	2960	2960	2960	0
371	20250108	122900	1992180	2960	2965	2965	2960	213
372	20250108	122800	1360790	3010	3010	3010	3010	0
373	20250108	122700	1360790	3010	3010	3010	3010	0
374	20250108	122600	1360790	3010	3010	3010	3010	0
375	20250108	122500	1360790	3010	3010	3010	3010	0
376	20250108	122400	1360790	3010	3010	3010	3010	0
377	20250108	122300	1360790	3010	3010	3010	3010	0
378	20250108	122200	1360790	3010	3010	3010	3010	0
379	20250108	122100	1360790	3010	3010	3010	3010	0
380	20250108	122000	1360790	3010	3010	3010	3010	0
381	20250108	121900	1360790	3010	3010	3010	3010	0
382	20250108	121800	1360790	3010	3010	3010	3010	0
383	20250108	121700	1360790	3010	3010	3010	3010	0
384	20250108	121600	1360790	3010	3010	3010	3010	0
385	20250108	121500	1360790	3010	3010	3010	3010	0
386	20250108	121400	1360790	3010	3010	3010	3010	0
387	20250108	121300	1360790	3010	3010	3010	3010	0
388	20250108	121200	1360790	3010	3010	3010	3010	0
389	20250108	121100	1360790	3010	3010	3010	3010	0
390	20250108	121000	1360790	3010	3010	3010	3010	0
391	20250108	120900	1360790	3010	3010	3010	3010	0
392	20250108	120800	1360790	3010	3010	3010	3010	0
393	20250108	120700	1360790	3010	3010	3010	3010	0
394	20250108	120600	1360790	3010	3010	3010	3010	0
395	20250108	120500	1360790	3010	3010	3010	3010	0
396	20250108	120400	1360790	3010	3010	3010	3010	0
397	20250108	120300	1360790	3010	3010	3010	3010	0
398	20250108	120200	1360790	3010	3010	3010	3010	0
399	20250108	120100	1360790	3010	3010	3010	3010	0
400	20250108	120000	1360790	3010	3010	3010	3010	0
401	20250108	115900	1360790	3010	3010	3010	3010	0
402	20250108	115800	1360790	3010	3010	3010	3010	0
403	20250108	115700	1360790	3010	3010	3010	3010	0
404	20250108	115600	1360790	3010	3010	3010	3010	0
405	20250108	115500	1360790	3010	3010	3010	3010	0
406	20250108	115400	1360790	3010	3010	3010	3010	0
407	20250108	115300	1360790	3010	3010	3010	3010	0
408	20250108	115200	1360790	3010	3010	3010	3010	0
409	20250108	115100	1360790	3010	3010	3010	3010	0
410	20250108	115000	1360790	3010	3010	3010	3010	0
411	20250108	114900	1360790	3010	3010	3010	3010	0
412	20250108	114800	1360790	3010	3010	3010	3010	0
413	20250108	114700	1360790	3010	3010	3010	3010	0
414	20250108	114600	1360790	3010	3010	3010	3010	0
415	20250108	114500	1360790	3010	3010	3010	3010	0
416	20250108	114400	1360790	3010	3010	3010	3010	0
417	20250108	114300	1360790	3010	3010	3010	3010	0
418	20250108	114200	1360790	3010	3010	3010	3010	0
419	20250108	114100	1360790	3010	3010	3010	3010	0
420	20250108	114000	1360790	3010	3010	3010	3010	0
421	20250108	113900	1360790	3010	3010	3010	3010	0
422	20250108	113800	1360790	3010	3010	3010	3010	0
423	20250108	113700	1360790	3010	3010	3010	3010	0
424	20250108	113600	1360790	3010	3010	3010	3010	0
425	20250108	113500	1360790	3010	3010	3010	3010	0
426	20250108	113400	1360790	3010	3010	3010	3010	0
427	20250108	113300	1360790	3010	3010	3010	3010	0
428	20250108	113200	1360790	3010	3010	3010	3010	0
429	20250108	113100	1360790	3010	3010	3010	3010	0
430	20250108	113000	1360790	3010	3010	3010	3010	0
431	20250108	112900	1360790	3010	3010	3010	3010	0
432	20250108	112800	1360790	3010	3010	3010	3010	0
433	20250108	112700	1360790	3010	3010	3010	3010	0
434	20250108	112600	1360790	3010	3010	3010	3010	0
435	20250108	112500	1360790	3010	3010	3010	3010	0
436	20250108	112400	1360790	3010	3010	3010	3010	0
437	20250108	112300	1360790	3010	3010	3010	3010	0
438	20250108	112200	1360790	3010	3005	3010	3005	5
439	20250108	112100	1345760	3005	3000	3005	3000	110
440	20250108	112000	1015755	2960	2975	2975	2960	33
441	20250108	111900	918000	3000	3000	3000	3000	0
442	20250108	111800	918000	3000	3000	3000	3000	0
443	20250108	111700	918000	3000	3000	3000	3000	0
444	20250108	111600	918000	3000	3000	3000	3000	0
445	20250108	111500	918000	3000	3000	3000	3000	0
446	20250108	111400	918000	3000	3000	3000	3000	0
447	20250108	111300	918000	3000	3000	3000	3000	0
448	20250108	111200	918000	3000	3000	3000	3000	0
449	20250108	111100	918000	3000	3000	3000	3000	0
450	20250108	111000	918000	3000	3000	3000	3000	0
451	20250108	110900	918000	3000	3000	3000	3000	0
452	20250108	110800	918000	3000	3000	3000	3000	0
453	20250108	110700	918000	3000	3000	3000	3000	0
454	20250108	110600	918000	3000	3000	3000	3000	0
455	20250108	110500	918000	3000	3000	3000	3000	0
456	20250108	110400	918000	3000	3000	3000	3000	0
457	20250108	110300	918000	3000	3000	3000	3000	0
458	20250108	110200	918000	3000	3000	3000	3000	0
459	20250108	110100	918000	3000	3000	3000	3000	0
460	20250108	110000	918000	3000	3000	3000	3000	0
461	20250108	105900	918000	3000	3000	3000	3000	0
462	20250108	105800	918000	3000	3000	3000	3000	0
463	20250108	105700	918000	3000	3000	3000	3000	0
464	20250108	105600	918000	3000	3000	3000	3000	0
465	20250108	105500	918000	3000	3000	3000	3000	0
466	20250108	105400	918000	3000	3000	3000	3000	0
467	20250108	105300	918000	3000	3000	3000	3000	0
468	20250108	105200	918000	3000	3000	3000	3000	0
469	20250108	105100	918000	3000	3000	3000	3000	0
470	20250108	105000	918000	3000	3000	3000	3000	0
471	20250108	104900	918000	3000	3000	3000	3000	0
472	20250108	104800	918000	3000	3000	3000	3000	0
473	20250108	104700	918000	3000	3000	3000	3000	0
474	20250108	104600	918000	3000	3000	3000	3000	0
475	20250108	104500	918000	3000	3000	3000	3000	0
476	20250108	104400	918000	3000	3000	3000	3000	0
477	20250108	104300	918000	3000	3000	3000	3000	0
478	20250108	104200	918000	3000	3000	3000	3000	0
479	20250108	104100	918000	3000	3000	3000	3000	0
480	20250108	104000	918000	3000	3000	3000	3000	0
481	20250108	103900	918000	3000	3000	3000	3000	0
482	20250108	103800	918000	3000	3000	3000	3000	0
483	20250108	103700	918000	3000	3000	3000	3000	0
484	20250108	103600	918000	3000	3000	3000	3000	0
485	20250108	103500	918000	3000	3000	3000	3000	0
486	20250108	103400	918000	3000	3000	3000	3000	0
487	20250108	103300	918000	3000	3000	3000	3000	0
488	20250108	103200	918000	3000	3000	3000	3000	0
489	20250108	103100	918000	3000	3000	3000	3000	0
490	20250108	103000	918000	3000	3000	3000	3000	0
491	20250108	102900	918000	3000	3000	3000	3000	0
492	20250108	102800	918000	3000	3000	3000	3000	0
493	20250108	102700	918000	3000	3000	3000	3000	0
494	20250108	102600	918000	3000	3000	3000	3000	0
495	20250108	102500	918000	3000	3000	3000	3000	0
496	20250108	102400	918000	3000	3000	3000	3000	0
497	20250108	102300	918000	3000	3000	3000	3000	0
498	20250108	102200	918000	3000	3000	3000	3000	0
499	20250108	102100	918000	3000	3000	3000	3000	0
500	20250108	102000	918000	3000	3000	3000	3000	33
501	20250108	101900	819000	3000	3000	3000	3000	0
502	20250108	101800	819000	3000	3000	3000	3000	0
503	20250108	101700	819000	3000	3000	3000	3000	0
504	20250108	101600	819000	3000	3000	3000	3000	0
505	20250108	101500	819000	3000	3000	3000	3000	0
506	20250108	101400	819000	3000	3000	3000	3000	0
507	20250108	101300	819000	3000	3000	3000	3000	0
508	20250108	101200	819000	3000	3000	3000	3000	0
509	20250108	101100	819000	3000	3000	3000	3000	0
510	20250108	101000	819000	3000	3000	3000	3000	0
511	20250108	100900	819000	3000	3000	3000	3000	0
512	20250108	100800	819000	3000	3000	3000	3000	0
513	20250108	100700	819000	3000	3000	3000	3000	0
514	20250108	100600	819000	3000	3000	3000	3000	0
515	20250108	100500	819000	3000	3000	3000	3000	0
516	20250108	100400	819000	3000	3000	3000	3000	0
517	20250108	100300	819000	3000	3000	3000	3000	0
518	20250108	100200	819000	3000	3000	3000	3000	0
519	20250108	100100	819000	3000	3000	3000	3000	0
520	20250108	100000	819000	3000	3000	3000	3000	0
521	20250108	095900	819000	3000	3000	3000	3000	0
522	20250108	095800	819000	3000	3000	3000	3000	0
523	20250108	095700	819000	3000	3000	3000	3000	0
524	20250108	095600	819000	3000	3000	3000	3000	0
525	20250108	095500	819000	3000	3000	3000	3000	0
526	20250108	095400	819000	3000	3000	3000	3000	0
527	20250108	095300	819000	3000	3000	3000	3000	0
528	20250108	095200	819000	3000	3000	3000	3000	0
529	20250108	095100	819000	3000	3000	3000	3000	0
530	20250108	095000	819000	3000	3000	3000	3000	0
531	20250108	094900	819000	3000	3000	3000	3000	0
532	20250108	094800	819000	3000	3000	3000	3000	0
533	20250108	094700	819000	3000	3000	3000	3000	0
534	20250108	094600	819000	3000	3000	3000	3000	0
535	20250108	094500	819000	3000	3000	3000	3000	0
536	20250108	094400	819000	3000	3000	3000	3000	1
537	20250108	094300	816000	3000	3000	3000	3000	0
538	20250108	094200	816000	3000	3000	3000	3000	0
539	20250108	094100	816000	3000	3000	3000	3000	0
540	20250108	094000	816000	3000	3000	3000	3000	0
541	20250108	093900	816000	3000	3000	3000	3000	2
542	20250108	093800	810000	3000	3000	3000	3000	0
543	20250108	093700	810000	3000	3000	3000	3000	0
544	20250108	093600	810000	3000	3000	3000	3000	0
545	20250108	093500	810000	3000	3000	3000	3000	0
546	20250108	093400	810000	3000	3000	3000	3000	0
547	20250108	093300	810000	3000	3000	3000	3000	192
548	20250108	093200	234000	3000	3000	3000	3000	0
549	20250108	093100	234000	3000	3000	3000	3000	0
550	20250108	093000	234000	3000	3000	3000	3000	0
551	20250108	092900	234000	3000	3000	3000	3000	0
552	20250108	092800	234000	3000	3000	3000	3000	0
553	20250108	092700	234000	3000	3000	3000	3000	0
554	20250108	092600	234000	3000	3000	3000	3000	0
555	20250108	092500	234000	3000	3000	3000	3000	0
556	20250108	092400	234000	3000	3000	3000	3000	0
557	20250108	092300	234000	3000	3000	3000	3000	0
558	20250108	092200	234000	3000	3000	3000	3000	0
559	20250108	092100	234000	3000	3000	3000	3000	0
560	20250108	092000	234000	3000	3000	3000	3000	0
561	20250108	091900	234000	3000	3000	3000	3000	0
562	20250108	091800	234000	3000	3000	3000	3000	0
563	20250108	091700	234000	3000	3000	3000	3000	0
564	20250108	091600	234000	3000	3000	3000	3000	0
565	20250108	091500	234000	3000	3000	3000	3000	0
566	20250108	091400	234000	3000	3000	3000	3000	0
567	20250108	091300	234000	3000	3000	3000	3000	0
568	20250108	091200	234000	3000	3000	3000	3000	0
569	20250108	091100	234000	3000	3000	3000	3000	0
570	20250108	091000	234000	3000	3000	3000	3000	0
571	20250108	090900	234000	3000	3000	3000	3000	0
572	20250108	090800	234000	3000	3000	3000	3000	0
573	20250108	090700	234000	3000	3000	3000	3000	0
574	20250108	090600	234000	3000	3000	3000	3000	0
575	20250108	090500	234000	3000	3000	3000	3000	0
576	20250108	090400	234000	3000	3000	3000	3000	0
577	20250108	090300	234000	3000	3000	3000	3000	0
578	20250108	090200	234000	3000	3000	3000	3000	0
579	20250108	090100	234000	3000	3000	3000	3000	0
580	20250108	090000	234000	3000	3000	3000	3000	78