KissMeData/002820/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183800	8370450	2980	2980	2980	2980	260
3	20250110	183700	8370450	2980	2980	2980	2980	0
4	20250110	183600	8370450	2980	2980	2980	2980	0
5	20250110	183500	8370450	2980	2980	2980	2980	0
6	20250110	183400	8370450	2980	2980	2980	2980	0
7	20250110	183300	8370450	2980	2980	2980	2980	0
8	20250110	183200	8370450	2980	2980	2980	2980	0
9	20250110	183100	8370450	2980	2980	2980	2980	0
10	20250110	183000	8370450	2980	2980	2980	2980	0
11	20250110	182900	8370450	2980	2980	2980	2980	0
12	20250110	182800	8370450	2980	2980	2980	2980	0
13	20250110	182700	8370450	2980	2980	2980	2980	0
14	20250110	182600	8370450	2980	2980	2980	2980	0
15	20250110	182500	8370450	2980	2980	2980	2980	0
16	20250110	182400	8370450	2980	2980	2980	2980	0
17	20250110	182300	8370450	2980	2980	2980	2980	0
18	20250110	182200	8370450	2980	2980	2980	2980	0
19	20250110	182100	8370450	2980	2980	2980	2980	0
20	20250110	182000	8370450	2980	2980	2980	2980	0
21	20250110	181900	8370450	2980	2980	2980	2980	0
22	20250110	181800	8370450	2980	2980	2980	2980	0
23	20250110	181700	8370450	2980	2980	2980	2980	0
24	20250110	181600	8370450	2980	2980	2980	2980	0
25	20250110	181500	8370450	2980	2980	2980	2980	0
26	20250110	181400	8370450	2980	2980	2980	2980	0
27	20250110	181300	8370450	2980	2980	2980	2980	0
28	20250110	181200	8370450	2980	2980	2980	2980	0
29	20250110	181100	8370450	2980	2980	2980	2980	0
30	20250110	181000	8370450	2980	2980	2980	2980	0
31	20250110	180900	8370450	2980	2980	2980	2980	0
32	20250110	180800	8370450	2980	2980	2980	2980	260
33	20250110	180700	8370450	2980	2980	2980	2980	0
34	20250110	180600	8370450	2980	2980	2980	2980	0
35	20250110	180500	8370450	2980	2980	2980	2980	0
36	20250110	180400	8370450	2980	2980	2980	2980	0
37	20250110	180300	8370450	2980	2980	2980	2980	0
38	20250110	180200	8370450	2980	2980	2980	2980	0
39	20250110	180100	8370450	2980	2980	2980	2980	0
40	20250110	180000	8370450	2980	2980	2980	2980	0
41	20250110	175900	8370450	2980	2980	2980	2980	0
42	20250110	175800	8370450	2980	2980	2980	2980	0
43	20250110	175700	8370450	2980	2980	2980	2980	0
44	20250110	175600	8370450	2980	2980	2980	2980	0
45	20250110	175500	8370450	2980	2980	2980	2980	0
46	20250110	175400	8370450	2980	2980	2980	2980	0
47	20250110	175300	8370450	2980	2980	2980	2980	0
48	20250110	175200	8370450	2980	2980	2980	2980	0
49	20250110	175100	8370450	2980	2980	2980	2980	0
50	20250110	175000	8370450	2980	2980	2980	2980	0
51	20250110	174900	8370450	2980	2980	2980	2980	0
52	20250110	174800	8370450	2980	2980	2980	2980	0
53	20250110	174700	8370450	2980	2980	2980	2980	0
54	20250110	174600	8370450	2980	2980	2980	2980	0
55	20250110	174500	8370450	2980	2980	2980	2980	0
56	20250110	174400	8370450	2980	2980	2980	2980	0
57	20250110	174300	8370450	2980	2980	2980	2980	0
58	20250110	174200	8370450	2980	2980	2980	2980	0
59	20250110	174100	8370450	2980	2980	2980	2980	0
60	20250110	174000	8370450	2980	2980	2980	2980	0
61	20250110	173900	8370450	2980	2980	2980	2980	0
62	20250110	173800	8370450	2980	2980	2980	2980	260
63	20250110	173700	8370450	2980	2980	2980	2980	0
64	20250110	173600	8370450	2980	2980	2980	2980	0
65	20250110	173500	8370450	2980	2980	2980	2980	0
66	20250110	173400	8370450	2980	2980	2980	2980	0
67	20250110	173300	8370450	2980	2980	2980	2980	0
68	20250110	173200	8370450	2980	2980	2980	2980	0
69	20250110	173100	8370450	2980	2980	2980	2980	0
70	20250110	173000	8370450	2980	2980	2980	2980	0
71	20250110	172900	8370450	2980	2980	2980	2980	0
72	20250110	172800	8370450	2980	2980	2980	2980	0
73	20250110	172700	8370450	2980	2980	2980	2980	0
74	20250110	172600	8370450	2980	2980	2980	2980	0
75	20250110	172500	8370450	2980	2980	2980	2980	0
76	20250110	172400	8370450	2980	2980	2980	2980	0
77	20250110	172300	8370450	2980	2980	2980	2980	0
78	20250110	172200	8370450	2980	2980	2980	2980	0
79	20250110	172100	8370450	2980	2980	2980	2980	0
80	20250110	172000	8370450	2980	2980	2980	2980	0
81	20250110	171900	8370450	2980	2980	2980	2980	0
82	20250110	171800	8370450	2980	2980	2980	2980	0
83	20250110	171700	8370450	2980	2980	2980	2980	0
84	20250110	171600	8370450	2980	2980	2980	2980	0
85	20250110	171500	8370450	2980	2980	2980	2980	0
86	20250110	171400	8370450	2980	2980	2980	2980	0
87	20250110	171300	8370450	2980	2980	2980	2980	0
88	20250110	171200	8370450	2980	2980	2980	2980	0
89	20250110	171100	8370450	2980	2980	2980	2980	0
90	20250110	171000	8370450	2980	2980	2980	2980	0
91	20250110	170900	8370450	2980	2980	2980	2980	0
92	20250110	170800	8370450	2980	2980	2980	2980	260
93	20250110	170700	8370450	2980	2980	2980	2980	0
94	20250110	170600	8370450	2980	2980	2980	2980	0
95	20250110	170500	8370450	2980	2980	2980	2980	0
96	20250110	170400	8370450	2980	2980	2980	2980	0
97	20250110	170300	8370450	2980	2980	2980	2980	0
98	20250110	170200	8370450	2980	2980	2980	2980	0
99	20250110	170100	8370450	2980	2980	2980	2980	0
100	20250110	170000	8370450	2980	2980	2980	2980	0
101	20250110	165900	8370450	2980	2980	2980	2980	0
102	20250110	165800	8370450	2980	2980	2980	2980	0
103	20250110	165700	8370450	2980	2980	2980	2980	0
104	20250110	165600	8370450	2980	2980	2980	2980	0
105	20250110	165500	8370450	2980	2980	2980	2980	0
106	20250110	165400	8370450	2980	2980	2980	2980	0
107	20250110	165300	8370450	2980	2980	2980	2980	0
108	20250110	165200	8370450	2980	2980	2980	2980	0
109	20250110	165100	8370450	2980	2980	2980	2980	0
110	20250110	165000	8370450	2980	2980	2980	2980	0
111	20250110	164900	8370450	2980	2980	2980	2980	0
112	20250110	164800	8370450	2980	2980	2980	2980	0
113	20250110	164700	8370450	2980	2980	2980	2980	0
114	20250110	164600	8370450	2980	2980	2980	2980	0
115	20250110	164500	8370450	2980	2980	2980	2980	0
116	20250110	164400	8370450	2980	2980	2980	2980	0
117	20250110	164300	8370450	2980	2980	2980	2980	0
118	20250110	164200	8370450	2980	2980	2980	2980	0
119	20250110	164100	8370450	2980	2980	2980	2980	0
120	20250110	164000	8370450	2980	2980	2980	2980	0
121	20250110	163900	8370450	2980	2980	2980	2980	0
122	20250110	163800	8370450	2980	2980	2980	2980	260
123	20250110	163700	8370450	2980	2980	2980	2980	0
124	20250110	163600	8370450	2980	2980	2980	2980	0
125	20250110	163500	8370450	2980	2980	2980	2980	0
126	20250110	163400	8370450	2980	2980	2980	2980	0
127	20250110	163300	8370450	2980	2980	2980	2980	0
128	20250110	163200	8370450	2980	2980	2980	2980	0
129	20250110	163100	8370450	2980	2980	2980	2980	0
130	20250110	163000	8370450	2980	2980	2980	2980	0
131	20250110	162900	8370450	2980	2980	2980	2980	0
132	20250110	162800	8370450	2980	2980	2980	2980	0
133	20250110	162700	8370450	2980	2980	2980	2980	0
134	20250110	162600	8370450	2980	2980	2980	2980	0
135	20250110	162500	8370450	2980	2980	2980	2980	0
136	20250110	162400	8370450	2980	2980	2980	2980	0
137	20250110	162300	8370450	2980	2980	2980	2980	0
138	20250110	162200	8370450	2980	2980	2980	2980	0
139	20250110	162100	8370450	2980	2980	2980	2980	0
140	20250110	162000	8370450	2980	2980	2980	2980	0
141	20250110	161900	8370450	2980	2980	2980	2980	0
142	20250110	161800	8370450	2980	2980	2980	2980	0
143	20250110	161700	8370450	2980	2980	2980	2980	0
144	20250110	161600	8370450	2980	2980	2980	2980	0
145	20250110	161500	8370450	2980	2980	2980	2980	0
146	20250110	161400	8370450	2980	2980	2980	2980	0
147	20250110	161300	8370450	2980	2980	2980	2980	0
148	20250110	161200	8370450	2980	2980	2980	2980	0
149	20250110	161100	8370450	2980	2980	2980	2980	0
150	20250110	161000	8370450	2980	2980	2980	2980	0
151	20250110	160900	8370450	2980	2980	2980	2980	0
152	20250110	160800	8370450	2980	2980	2980	2980	260
153	20250110	160700	8370450	2980	2980	2980	2980	0
154	20250110	160600	8370450	2980	2980	2980	2980	0
155	20250110	160500	8370450	2980	2980	2980	2980	0
156	20250110	160400	8370450	2980	2980	2980	2980	0
157	20250110	160300	8370450	2980	2980	2980	2980	0
158	20250110	160200	8370450	2980	2980	2980	2980	0
159	20250110	160100	8370450	2980	2980	2980	2980	0
160	20250110	160000	8370450	2980	2980	2980	2980	0
161	20250110	155900	8370450	2980	2980	2980	2980	0
162	20250110	155800	8370450	2980	2980	2980	2980	0
163	20250110	155700	8370450	2980	2980	2980	2980	0
164	20250110	155600	8370450	2980	2980	2980	2980	0
165	20250110	155500	8370450	2980	2980	2980	2980	0
166	20250110	155400	8370450	2980	2980	2980	2980	0
167	20250110	155300	8370450	2980	2980	2980	2980	0
168	20250110	155200	8370450	2980	2980	2980	2980	0
169	20250110	155100	8370450	2980	2980	2980	2980	0
170	20250110	155000	8370450	2980	2980	2980	2980	0
171	20250110	154900	8370450	2980	2980	2980	2980	0
172	20250110	154800	8370450	2980	2980	2980	2980	0
173	20250110	154700	8370450	2980	2980	2980	2980	0
174	20250110	154600	8370450	2980	2980	2980	2980	0
175	20250110	154500	8370450	2980	2980	2980	2980	0
176	20250110	154400	8370450	2980	2980	2980	2980	0
177	20250110	154300	8370450	2980	2980	2980	2980	0
178	20250110	154200	8370450	2980	2980	2980	2980	0
179	20250110	154100	8370450	2980	2980	2980	2980	0
180	20250110	154000	8370450	2980	2980	2980	2980	0
181	20250110	153900	8370450	2980	2980	2980	2980	0
182	20250110	153800	8370450	2980	2980	2980	2980	260
183	20250110	153700	8370450	2980	2980	2980	2980	0
184	20250110	153600	8370450	2980	2980	2980	2980	0
185	20250110	153500	8370450	2980	2980	2980	2980	0
186	20250110	153400	8370450	2980	2980	2980	2980	0
187	20250110	153300	8370450	2980	2980	2980	2980	0
188	20250110	153200	8370450	2980	2980	2980	2980	0
189	20250110	153100	8370450	2980	2980	2980	2980	0
190	20250110	153000	8370450	2980	2980	2980	2980	260
191	20250110	152900	7595650	2980	2980	2980	2980	0
192	20250110	152800	7595650	2980	2980	2980	2980	0
193	20250110	152700	7595650	2980	2980	2980	2980	0
194	20250110	152600	7595650	2980	2980	2980	2980	0
195	20250110	152500	7595650	2980	2980	2980	2980	0
196	20250110	152400	7595650	2980	2980	2980	2980	0
197	20250110	152300	7595650	2980	2980	2980	2980	0
198	20250110	152200	7595650	2980	2980	2980	2980	0
199	20250110	152100	7595650	2980	2980	2980	2980	0
200	20250110	152000	7595650	2980	2980	2980	2980	0
201	20250110	151900	7595650	2980	2980	2980	2980	1
202	20250110	151800	7592670	2975	2975	2975	2975	0
203	20250110	151700	7592670	2975	2975	2975	2975	0
204	20250110	151600	7592670	2975	2975	2975	2975	0
205	20250110	151500	7592670	2975	2975	2975	2975	0
206	20250110	151400	7592670	2975	2975	2975	2975	0
207	20250110	151300	7592670	2975	2975	2975	2975	0
208	20250110	151200	7592670	2975	2975	2975	2975	0
209	20250110	151100	7592670	2975	2975	2975	2975	0
210	20250110	151000	7592670	2975	2975	2975	2975	0
211	20250110	150900	7592670	2975	2975	2975	2975	0
212	20250110	150800	7592670	2975	2975	2975	2975	0
213	20250110	150700	7592670	2975	2975	2975	2975	0
214	20250110	150600	7592670	2975	2975	2975	2975	0
215	20250110	150500	7592670	2975	2975	2975	2975	1
216	20250110	150400	7589695	2975	2975	2975	2975	0
217	20250110	150300	7589695	2975	2975	2975	2975	0
218	20250110	150200	7589695	2975	2975	2975	2975	0
219	20250110	150100	7589695	2975	2975	2975	2975	0
220	20250110	150000	7589695	2975	2975	2975	2975	0
221	20250110	145900	7589695	2975	2975	2975	2975	0
222	20250110	145800	7589695	2975	2975	2975	2975	0
223	20250110	145700	7589695	2975	2975	2975	2975	0
224	20250110	145600	7589695	2975	2975	2975	2975	0
225	20250110	145500	7589695	2975	2975	2975	2975	0
226	20250110	145400	7589695	2975	2975	2975	2975	0
227	20250110	145300	7589695	2975	2975	2975	2975	0
228	20250110	145200	7589695	2975	2975	2975	2975	0
229	20250110	145100	7589695	2975	2975	2975	2975	0
230	20250110	145000	7589695	2975	2975	2975	2975	0
231	20250110	144900	7589695	2975	2975	2975	2975	2
232	20250110	144800	7583745	3015	3015	3015	3015	0
233	20250110	144700	7583745	3015	3015	3015	3015	0
234	20250110	144600	7583745	3015	3015	3015	3015	0
235	20250110	144500	7583745	3015	3015	3015	3015	107
236	20250110	144400	7261140	3015	3015	3015	3015	0
237	20250110	144300	7261140	3015	3015	3015	3015	0
238	20250110	144200	7261140	3015	3015	3015	3015	0
239	20250110	144100	7261140	3015	3015	3015	3015	0
240	20250110	144000	7261140	3015	3015	3015	3015	0
241	20250110	143900	7261140	3015	3015	3015	3015	0
242	20250110	143800	7261140	3015	3015	3015	3015	0
243	20250110	143700	7261140	3015	3015	3015	3015	0
244	20250110	143600	7261140	3015	3015	3015	3015	0
245	20250110	143500	7261140	3015	3015	3015	3015	0
246	20250110	143400	7261140	3015	3015	3015	3015	0
247	20250110	143300	7261140	3015	3015	3015	3015	0
248	20250110	143200	7261140	3015	3015	3015	3015	0
249	20250110	143100	7261140	3015	3015	3015	3015	0
250	20250110	143000	7261140	3015	3015	3015	3015	0
251	20250110	142900	7261140	3015	3015	3015	3015	0
252	20250110	142800	7261140	3015	3015	3015	3015	0
253	20250110	142700	7261140	3015	3015	3015	3015	0
254	20250110	142600	7261140	3015	2990	3015	2990	200
255	20250110	142500	6659090	2990	2990	2990	2990	0
256	20250110	142400	6659090	2990	2990	2990	2990	0
257	20250110	142300	6659090	2990	2990	2990	2990	0
258	20250110	142200	6659090	2990	2990	2990	2990	0
259	20250110	142100	6659090	2990	2990	2990	2990	0
260	20250110	142000	6659090	2990	2990	2990	2990	0
261	20250110	141900	6659090	2990	2990	2990	2990	0
262	20250110	141800	6659090	2990	2990	2990	2990	0
263	20250110	141700	6659090	2990	2990	2990	2990	0
264	20250110	141600	6659090	2990	2990	2990	2990	0
265	20250110	141500	6659090	2990	2990	2990	2990	0
266	20250110	141400	6659090	2990	2990	2990	2990	0
267	20250110	141300	6659090	2990	2980	2990	2980	300
268	20250110	141200	5764445	2985	2985	2985	2985	0
269	20250110	141100	5764445	2985	2985	2985	2985	0
270	20250110	141000	5764445	2985	2985	2985	2985	0
271	20250110	140900	5764445	2985	2985	2985	2985	0
272	20250110	140800	5764445	2985	2985	2985	2985	0
273	20250110	140700	5764445	2985	2985	2985	2985	0
274	20250110	140600	5764445	2985	2985	2985	2985	0
275	20250110	140500	5764445	2985	2985	2985	2985	0
276	20250110	140400	5764445	2985	2985	2985	2985	0
277	20250110	140300	5764445	2985	2985	2985	2985	0
278	20250110	140200	5764445	2985	2985	2985	2985	0
279	20250110	140100	5764445	2985	2985	2985	2985	0
280	20250110	140000	5764445	2985	2985	2985	2985	0
281	20250110	135900	5764445	2985	2985	2985	2985	0
282	20250110	135800	5764445	2985	2985	2985	2985	1
283	20250110	135700	5761460	2910	2910	2910	2910	0
284	20250110	135600	5761460	2910	2910	2910	2910	0
285	20250110	135500	5761460	2910	2910	2910	2910	0
286	20250110	135400	5761460	2910	2910	2910	2910	0
287	20250110	135300	5761460	2910	2910	2910	2910	0
288	20250110	135200	5761460	2910	2910	2910	2910	0
289	20250110	135100	5761460	2910	2910	2910	2910	0
290	20250110	135000	5761460	2910	2920	2920	2910	150
291	20250110	134900	5324180	2990	2990	2990	2990	0
292	20250110	134800	5324180	2990	2990	2990	2990	0
293	20250110	134700	5324180	2990	2990	2990	2990	0
294	20250110	134600	5324180	2990	2990	2990	2990	0
295	20250110	134500	5324180	2990	2990	2990	2990	0
296	20250110	134400	5324180	2990	2990	2990	2990	0
297	20250110	134300	5324180	2990	2990	2990	2990	0
298	20250110	134200	5324180	2990	2990	2990	2990	0
299	20250110	134100	5324180	2990	2990	2990	2990	0
300	20250110	134000	5324180	2990	2990	2990	2990	0
301	20250110	133900	5324180	2990	2990	2990	2990	0
302	20250110	133800	5324180	2990	2990	2990	2990	0
303	20250110	133700	5324180	2990	2990	2990	2990	0
304	20250110	133600	5324180	2990	2990	2990	2990	0
305	20250110	133500	5324180	2990	2990	2990	2990	0
306	20250110	133400	5324180	2990	2990	2990	2990	0
307	20250110	133300	5324180	2990	2990	2990	2990	0
308	20250110	133200	5324180	2990	2990	2990	2990	0
309	20250110	133100	5324180	2990	2990	2990	2990	0
310	20250110	133000	5324180	2990	2990	2990	2990	0
311	20250110	132900	5324180	2990	2990	2990	2990	0
312	20250110	132800	5324180	2990	2990	2990	2990	0
313	20250110	132700	5324180	2990	2990	2990	2990	0
314	20250110	132600	5324180	2990	2990	2990	2990	0
315	20250110	132500	5324180	2990	2990	2990	2990	0
316	20250110	132400	5324180	2990	2990	2990	2990	0
317	20250110	132300	5324180	2990	2990	2990	2990	0
318	20250110	132200	5324180	2990	2990	2990	2990	0
319	20250110	132100	5324180	2990	2990	2990	2990	0
320	20250110	132000	5324180	2990	2990	2990	2990	0
321	20250110	131900	5324180	2990	2990	2990	2990	0
322	20250110	131800	5324180	2990	2990	2990	2990	0
323	20250110	131700	5324180	2990	2990	2990	2990	0
324	20250110	131600	5324180	2990	2990	2990	2990	0
325	20250110	131500	5324180	2990	2990	2990	2990	0
326	20250110	131400	5324180	2990	2990	2990	2990	0
327	20250110	131300	5324180	2990	2990	2990	2990	0
328	20250110	131200	5324180	2990	2990	2990	2990	0
329	20250110	131100	5324180	2990	2990	2990	2990	0
330	20250110	131000	5324180	2990	2980	2990	2980	67
331	20250110	130900	5124040	2930	2930	2930	2930	0
332	20250110	130800	5124040	2930	2930	2930	2930	0
333	20250110	130700	5124040	2930	2945	2945	2930	10
334	20250110	130600	5094650	2945	2945	2945	2945	0
335	20250110	130500	5094650	2945	2945	2945	2945	0
336	20250110	130400	5094650	2945	2945	2945	2945	0
337	20250110	130300	5094650	2945	2945	2945	2945	0
338	20250110	130200	5094650	2945	2945	2945	2945	0
339	20250110	130100	5094650	2945	2945	2945	2945	0
340	20250110	130000	5094650	2945	2945	2945	2945	0
341	20250110	125900	5094650	2945	2945	2945	2945	0
342	20250110	125800	5094650	2945	2945	2945	2945	0
343	20250110	125700	5094650	2945	2950	2950	2945	82
344	20250110	125600	4852895	2955	2955	2955	2955	0
345	20250110	125500	4852895	2955	2955	2955	2955	0
346	20250110	125400	4852895	2955	2955	2955	2955	0
347	20250110	125300	4852895	2955	2955	2955	2955	0
348	20250110	125200	4852895	2955	2955	2955	2955	0
349	20250110	125100	4852895	2955	2955	2955	2955	0
350	20250110	125000	4852895	2955	2955	2955	2955	0
351	20250110	124900	4852895	2955	2955	2955	2955	0
352	20250110	124800	4852895	2955	2955	2955	2955	0
353	20250110	124700	4852895	2955	2955	2955	2955	0
354	20250110	124600	4852895	2955	2955	2955	2955	0
355	20250110	124500	4852895	2955	2955	2955	2955	0
356	20250110	124400	4852895	2955	2955	2955	2955	0
357	20250110	124300	4852895	2955	2955	2955	2955	0
358	20250110	124200	4852895	2955	2955	2955	2955	0
359	20250110	124100	4852895	2955	2955	2955	2955	0
360	20250110	124000	4852895	2955	2955	2955	2955	0
361	20250110	123900	4852895	2955	2955	2955	2955	0
362	20250110	123800	4852895	2955	2955	2955	2955	0
363	20250110	123700	4852895	2955	2955	2955	2955	0
364	20250110	123600	4852895	2955	2955	2955	2955	0
365	20250110	123500	4852895	2955	2955	2955	2955	0
366	20250110	123400	4852895	2955	2965	2965	2955	100
367	20250110	123300	4557215	2955	2955	2955	2955	0
368	20250110	123200	4557215	2955	2955	2955	2955	0
369	20250110	123100	4557215	2955	2955	2955	2955	0
370	20250110	123000	4557215	2955	2955	2955	2955	0
371	20250110	122900	4557215	2955	2955	2955	2955	0
372	20250110	122800	4557215	2955	2955	2955	2955	0
373	20250110	122700	4557215	2955	2955	2955	2955	0
374	20250110	122600	4557215	2955	2955	2955	2955	0
375	20250110	122500	4557215	2955	2955	2955	2955	0
376	20250110	122400	4557215	2955	2955	2955	2955	0
377	20250110	122300	4557215	2955	2955	2955	2955	0
378	20250110	122200	4557215	2955	2955	2955	2955	0
379	20250110	122100	4557215	2955	2955	2955	2955	0
380	20250110	122000	4557215	2955	2955	2955	2955	0
381	20250110	121900	4557215	2955	2955	2955	2955	0
382	20250110	121800	4557215	2955	2955	2955	2955	0
383	20250110	121700	4557215	2955	2955	2955	2955	0
384	20250110	121600	4557215	2955	2955	2955	2955	0
385	20250110	121500	4557215	2955	2955	2955	2955	0
386	20250110	121400	4557215	2955	2955	2955	2955	0
387	20250110	121300	4557215	2955	2955	2955	2955	0
388	20250110	121200	4557215	2955	2955	2955	2955	0
389	20250110	121100	4557215	2955	2955	2955	2955	0
390	20250110	121000	4557215	2955	2955	2955	2955	0
391	20250110	120900	4557215	2955	2955	2955	2955	0
392	20250110	120800	4557215	2955	2955	2955	2955	0
393	20250110	120700	4557215	2955	2955	2955	2955	0
394	20250110	120600	4557215	2955	2955	2955	2955	0
395	20250110	120500	4557215	2955	2955	2955	2955	0
396	20250110	120400	4557215	2955	2955	2955	2955	0
397	20250110	120300	4557215	2955	2955	2955	2955	0
398	20250110	120200	4557215	2955	2955	2955	2955	0
399	20250110	120100	4557215	2955	2955	2955	2955	0
400	20250110	120000	4557215	2955	2955	2955	2955	0
401	20250110	115900	4557215	2955	2955	2955	2955	0
402	20250110	115800	4557215	2955	2955	2955	2955	0
403	20250110	115700	4557215	2955	2955	2955	2955	0
404	20250110	115600	4557215	2955	2955	2955	2955	0
405	20250110	115500	4557215	2955	2955	2955	2955	0
406	20250110	115400	4557215	2955	2955	2955	2955	0
407	20250110	115300	4557215	2955	2955	2955	2955	0
408	20250110	115200	4557215	2955	2955	2955	2955	0
409	20250110	115100	4557215	2955	2955	2955	2955	0
410	20250110	115000	4557215	2955	2955	2955	2955	0
411	20250110	114900	4557215	2955	2955	2955	2955	0
412	20250110	114800	4557215	2955	2955	2955	2955	0
413	20250110	114700	4557215	2955	2955	2955	2955	1
414	20250110	114600	4554260	2990	2990	2990	2990	0
415	20250110	114500	4554260	2990	2990	2990	2990	0
416	20250110	114400	4554260	2990	2990	2990	2990	0
417	20250110	114300	4554260	2990	2990	2990	2990	0
418	20250110	114200	4554260	2990	2990	2990	2990	0
419	20250110	114100	4554260	2990	2990	2990	2990	0
420	20250110	114000	4554260	2990	2990	2990	2990	0
421	20250110	113900	4554260	2990	2990	2990	2990	0
422	20250110	113800	4554260	2990	2990	2990	2990	0
423	20250110	113700	4554260	2990	2990	2990	2990	0
424	20250110	113600	4554260	2990	2990	2990	2990	0
425	20250110	113500	4554260	2990	2990	2990	2990	0
426	20250110	113400	4554260	2990	2990	2990	2990	0
427	20250110	113300	4554260	2990	2990	2990	2990	0
428	20250110	113200	4554260	2990	2990	2990	2990	0
429	20250110	113100	4554260	2990	2990	2990	2990	0
430	20250110	113000	4554260	2990	2990	2990	2990	0
431	20250110	112900	4554260	2990	2990	2990	2990	0
432	20250110	112800	4554260	2990	2990	2990	2990	0
433	20250110	112700	4554260	2990	2990	2990	2990	0
434	20250110	112600	4554260	2990	2990	2990	2990	0
435	20250110	112500	4554260	2990	2990	2990	2990	0
436	20250110	112400	4554260	2990	2990	2990	2990	0
437	20250110	112300	4554260	2990	2990	2990	2990	0
438	20250110	112200	4554260	2990	2990	2990	2990	0
439	20250110	112100	4554260	2990	2990	2990	2990	0
440	20250110	112000	4554260	2990	2990	2990	2990	0
441	20250110	111900	4554260	2990	2990	2990	2990	0
442	20250110	111800	4554260	2990	2990	2990	2990	0
443	20250110	111700	4554260	2990	2990	2990	2990	0
444	20250110	111600	4554260	2990	2990	2990	2990	0
445	20250110	111500	4554260	2990	2985	2990	2985	150
446	20250110	111400	4106050	2950	2950	2950	2950	0
447	20250110	111300	4106050	2950	2950	2950	2950	0
448	20250110	111200	4106050	2950	2950	2950	2950	0
449	20250110	111100	4106050	2950	2950	2950	2950	0
450	20250110	111000	4106050	2950	2950	2950	2950	0
451	20250110	110900	4106050	2950	2950	2950	2950	0
452	20250110	110800	4106050	2950	2950	2950	2950	0
453	20250110	110700	4106050	2950	2950	2950	2950	0
454	20250110	110600	4106050	2950	2950	2950	2950	0
455	20250110	110500	4106050	2950	2950	2950	2950	0
456	20250110	110400	4106050	2950	2950	2950	2950	0
457	20250110	110300	4106050	2950	2950	2950	2950	0
458	20250110	110200	4106050	2950	2950	2950	2950	0
459	20250110	110100	4106050	2950	2950	2950	2950	0
460	20250110	110000	4106050	2950	2950	2950	2950	72
461	20250110	105900	3893650	2950	2950	2950	2950	0
462	20250110	105800	3893650	2950	2950	2950	2950	0
463	20250110	105700	3893650	2950	2950	2950	2950	0
464	20250110	105600	3893650	2950	2950	2950	2950	0
465	20250110	105500	3893650	2950	2950	2950	2950	0
466	20250110	105400	3893650	2950	2950	2950	2950	0
467	20250110	105300	3893650	2950	2950	2950	2950	0
468	20250110	105200	3893650	2950	2950	2950	2950	0
469	20250110	105100	3893650	2950	2950	2950	2950	0
470	20250110	105000	3893650	2950	2950	2950	2950	0
471	20250110	104900	3893650	2950	2950	2950	2950	0
472	20250110	104800	3893650	2950	2950	2950	2950	0
473	20250110	104700	3893650	2950	2950	2950	2950	0
474	20250110	104600	3893650	2950	2950	2950	2950	0
475	20250110	104500	3893650	2950	2950	2950	2950	0
476	20250110	104400	3893650	2950	2950	2950	2950	0
477	20250110	104300	3893650	2950	2950	2950	2950	0
478	20250110	104200	3893650	2950	2950	2950	2950	0
479	20250110	104100	3893650	2950	2950	2950	2950	0
480	20250110	104000	3893650	2950	2950	2950	2950	14
481	20250110	103900	3852350	2955	2955	2955	2955	0
482	20250110	103800	3852350	2955	2955	2955	2955	209
483	20250110	103700	3234755	2960	2960	2960	2960	0
484	20250110	103600	3234755	2960	2960	2960	2960	0
485	20250110	103500	3234755	2960	2960	2960	2960	411
486	20250110	103400	2018195	2960	2960	2960	2960	0
487	20250110	103300	2018195	2960	2960	2960	2960	0
488	20250110	103200	2018195	2960	2960	2960	2960	0
489	20250110	103100	2018195	2960	2960	2960	2960	0
490	20250110	103000	2018195	2960	2960	2960	2960	0
491	20250110	102900	2018195	2960	2960	2960	2960	0
492	20250110	102800	2018195	2960	2960	2960	2960	0
493	20250110	102700	2018195	2960	2960	2960	2960	0
494	20250110	102600	2018195	2960	2960	2960	2960	0
495	20250110	102500	2018195	2960	2960	2960	2960	0
496	20250110	102400	2018195	2960	2960	2960	2960	0
497	20250110	102300	2018195	2960	2960	2960	2960	1
498	20250110	102200	2015235	2965	2965	2965	2965	0
499	20250110	102100	2015235	2965	2965	2965	2965	0
500	20250110	102000	2015235	2965	2965	2965	2965	0
501	20250110	101900	2015235	2965	2965	2965	2965	0
502	20250110	101800	2015235	2965	2965	2965	2965	0
503	20250110	101700	2015235	2965	2965	2965	2965	0
504	20250110	101600	2015235	2965	2965	2965	2965	0
505	20250110	101500	2015235	2965	2965	2965	2965	0
506	20250110	101400	2015235	2965	2965	2965	2965	0
507	20250110	101300	2015235	2965	2965	2965	2965	0
508	20250110	101200	2015235	2965	2965	2965	2965	0
509	20250110	101100	2015235	2965	2965	2965	2965	119
510	20250110	101000	1662400	2965	2970	2970	2965	10
511	20250110	100900	1632735	3015	3015	3015	3015	0
512	20250110	100800	1632735	3015	3015	3015	3015	0
513	20250110	100700	1632735	3015	3015	3015	3015	0
514	20250110	100600	1632735	3015	3015	3015	3015	0
515	20250110	100500	1632735	3015	3015	3015	3015	2
516	20250110	100400	1626705	2970	2970	2970	2970	0
517	20250110	100300	1626705	2970	2970	2970	2970	109
518	20250110	100200	1302975	3025	3025	3025	3025	0
519	20250110	100100	1302975	3025	3025	3025	3025	0
520	20250110	100000	1302975	3025	3025	3025	3025	0
521	20250110	095900	1302975	3025	3025	3025	3025	0
522	20250110	095800	1302975	3025	3025	3025	3025	0
523	20250110	095700	1302975	3025	3025	3025	3025	0
524	20250110	095600	1302975	3025	3025	3025	3025	0
525	20250110	095500	1302975	3025	3025	3025	3025	0
526	20250110	095400	1302975	3025	3025	3025	3025	0
527	20250110	095300	1302975	3025	3025	3025	3025	0
528	20250110	095200	1302975	3025	3025	3025	3025	0
529	20250110	095100	1302975	3025	3025	3025	3025	0
530	20250110	095000	1302975	3025	3025	3025	3025	0
531	20250110	094900	1302975	3025	3025	3025	3025	0
532	20250110	094800	1302975	3025	3025	3025	3025	0
533	20250110	094700	1302975	3025	3025	3025	3025	0
534	20250110	094600	1302975	3025	3025	3025	3025	0
535	20250110	094500	1302975	3025	3025	3025	3025	0
536	20250110	094400	1302975	3025	3025	3025	3025	0
537	20250110	094300	1302975	3025	3025	3025	3025	0
538	20250110	094200	1302975	3025	3025	3025	3025	0
539	20250110	094100	1302975	3025	3025	3025	3025	0
540	20250110	094000	1302975	3025	3025	3025	3025	2
541	20250110	093900	1296925	3025	3025	3025	3025	0
542	20250110	093800	1296925	3025	3025	3025	3025	0
543	20250110	093700	1296925	3025	3025	3025	3025	0
544	20250110	093600	1296925	3025	3025	3025	3025	0
545	20250110	093500	1296925	3025	3025	3025	3025	0
546	20250110	093400	1296925	3025	3025	3025	3025	0
547	20250110	093300	1296925	3025	3025	3025	3025	0
548	20250110	093200	1296925	3025	3025	3025	3025	0
549	20250110	093100	1296925	3025	3025	3025	3025	1
550	20250110	093000	1293900	3025	3025	3025	3025	0
551	20250110	092900	1293900	3025	3025	3025	3025	0
552	20250110	092800	1293900	3025	3025	3025	3025	0
553	20250110	092700	1293900	3025	3025	3025	3025	0
554	20250110	092600	1293900	3025	3025	3025	3025	0
555	20250110	092500	1293900	3025	3025	3025	3025	0
556	20250110	092400	1293900	3025	3025	3025	3025	0
557	20250110	092300	1293900	3025	3025	3025	3025	0
558	20250110	092200	1293900	3025	3025	3025	3025	0
559	20250110	092100	1293900	3025	3025	3025	3025	2
560	20250110	092000	1287850	3025	3025	3025	3025	0
561	20250110	091900	1287850	3025	3025	3025	3025	85
562	20250110	091800	1030725	3025	3025	3025	3025	0
563	20250110	091700	1030725	3025	3025	3025	3025	300
564	20250110	091600	123225	3020	3020	3020	3020	0
565	20250110	091500	123225	3020	3020	3020	3020	0
566	20250110	091400	123225	3020	3020	3020	3020	1
567	20250110	091300	120205	3020	3020	3020	3020	0
568	20250110	091200	120205	3020	3020	3020	3020	29
569	20250110	091100	32625	3025	3025	3025	3025	0
570	20250110	091000	32625	3025	3025	3025	3025	0
571	20250110	090900	32625	3025	3025	3025	3025	0
572	20250110	090800	32625	3025	3025	3025	3025	0
573	20250110	090700	32625	3025	3025	3025	3025	0
574	20250110	090600	32625	3025	3025	3025	3025	0
575	20250110	090500	32625	3025	3025	3025	3025	0
576	20250110	090400	32625	3025	3025	3025	3025	0
577	20250110	090300	32625	3025	3025	3025	3025	0
578	20250110	090200	32625	3025	3025	3025	3025	1
579	20250110	090100	29600	2960	2960	2960	2960	0
580	20250110	090000	29600	2960	2960	2960	2960	10