KissMeData/033200/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	191400	26743910	2910	2910	2910	2910	103
3	20250102	191300	26743910	2910	2910	2910	2910	0
4	20250102	191200	26743910	2910	2910	2910	2910	0
5	20250102	191100	26743910	2910	2910	2910	2910	0
6	20250102	191000	26743910	2910	2910	2910	2910	0
7	20250102	190900	26743910	2910	2910	2910	2910	0
8	20250102	190800	26743910	2910	2910	2910	2910	0
9	20250102	190700	26743910	2910	2910	2910	2910	0
10	20250102	190600	26743910	2910	2910	2910	2910	0
11	20250102	190500	26743910	2910	2910	2910	2910	0
12	20250102	190400	26743910	2910	2910	2910	2910	0
13	20250102	190300	26743910	2910	2910	2910	2910	0
14	20250102	190200	26743910	2910	2910	2910	2910	0
15	20250102	190100	26743910	2910	2910	2910	2910	0
16	20250102	190000	26743910	2910	2910	2910	2910	0
17	20250102	185900	26743910	2910	2910	2910	2910	0
18	20250102	185800	26743910	2910	2910	2910	2910	0
19	20250102	185700	26743910	2910	2910	2910	2910	0
20	20250102	185600	26743910	2910	2910	2910	2910	0
21	20250102	185500	26743910	2910	2910	2910	2910	0
22	20250102	185400	26743910	2910	2910	2910	2910	0
23	20250102	185300	26743910	2910	2910	2910	2910	0
24	20250102	185200	26743910	2910	2910	2910	2910	0
25	20250102	185100	26743910	2910	2910	2910	2910	0
26	20250102	185000	26743910	2910	2910	2910	2910	0
27	20250102	184900	26743910	2910	2910	2910	2910	0
28	20250102	184800	26743910	2910	2910	2910	2910	0
29	20250102	184700	26743910	2910	2910	2910	2910	0
30	20250102	184600	26743910	2910	2910	2910	2910	0
31	20250102	184500	26743910	2910	2910	2910	2910	0
32	20250102	184400	26743910	2910	2910	2910	2910	103
33	20250102	184300	26743910	2910	2910	2910	2910	0
34	20250102	184200	26743910	2910	2910	2910	2910	0
35	20250102	184100	26743910	2910	2910	2910	2910	0
36	20250102	184000	26743910	2910	2910	2910	2910	0
37	20250102	183900	26743910	2910	2910	2910	2910	0
38	20250102	183800	26743910	2910	2910	2910	2910	0
39	20250102	183700	26743910	2910	2910	2910	2910	0
40	20250102	183600	26743910	2910	2910	2910	2910	0
41	20250102	183500	26743910	2910	2910	2910	2910	0
42	20250102	183400	26743910	2910	2910	2910	2910	0
43	20250102	183300	26743910	2910	2910	2910	2910	0
44	20250102	183200	26743910	2910	2910	2910	2910	0
45	20250102	183100	26743910	2910	2910	2910	2910	0
46	20250102	183000	26743910	2910	2910	2910	2910	0
47	20250102	182900	26743910	2910	2910	2910	2910	0
48	20250102	182800	26743910	2910	2910	2910	2910	0
49	20250102	182700	26743910	2910	2910	2910	2910	0
50	20250102	182600	26743910	2910	2910	2910	2910	0
51	20250102	182500	26743910	2910	2910	2910	2910	0
52	20250102	182400	26743910	2910	2910	2910	2910	0
53	20250102	182300	26743910	2910	2910	2910	2910	0
54	20250102	182200	26743910	2910	2910	2910	2910	0
55	20250102	182100	26743910	2910	2910	2910	2910	0
56	20250102	182000	26743910	2910	2910	2910	2910	0
57	20250102	181900	26743910	2910	2910	2910	2910	0
58	20250102	181800	26743910	2910	2910	2910	2910	0
59	20250102	181700	26743910	2910	2910	2910	2910	0
60	20250102	181600	26743910	2910	2910	2910	2910	0
61	20250102	181500	26743910	2910	2910	2910	2910	0
62	20250102	181400	26743910	2910	2910	2910	2910	103
63	20250102	181300	26743910	2910	2910	2910	2910	0
64	20250102	181200	26743910	2910	2910	2910	2910	0
65	20250102	181100	26743910	2910	2910	2910	2910	0
66	20250102	181000	26743910	2910	2910	2910	2910	0
67	20250102	180900	26743910	2910	2910	2910	2910	0
68	20250102	180800	26743910	2910	2910	2910	2910	0
69	20250102	180700	26743910	2910	2910	2910	2910	0
70	20250102	180600	26743910	2910	2910	2910	2910	0
71	20250102	180500	26743910	2910	2910	2910	2910	0
72	20250102	180400	26743910	2910	2910	2910	2910	0
73	20250102	180300	26743910	2910	2910	2910	2910	0
74	20250102	180200	26743910	2910	2910	2910	2910	0
75	20250102	180100	26743910	2910	2910	2910	2910	0
76	20250102	180000	26743910	2910	2910	2910	2910	0
77	20250102	175900	26743910	2910	2910	2910	2910	0
78	20250102	175800	26743910	2910	2910	2910	2910	0
79	20250102	175700	26743910	2910	2910	2910	2910	0
80	20250102	175600	26743910	2910	2910	2910	2910	0
81	20250102	175500	26743910	2910	2910	2910	2910	0
82	20250102	175400	26743910	2910	2910	2910	2910	0
83	20250102	175300	26743910	2910	2910	2910	2910	0
84	20250102	175200	26743910	2910	2910	2910	2910	0
85	20250102	175100	26743910	2910	2910	2910	2910	0
86	20250102	175000	26743910	2910	2910	2910	2910	0
87	20250102	174900	26743910	2910	2910	2910	2910	0
88	20250102	174800	26743910	2910	2910	2910	2910	0
89	20250102	174700	26743910	2910	2910	2910	2910	0
90	20250102	174600	26743910	2910	2910	2910	2910	0
91	20250102	174500	26743910	2910	2910	2910	2910	0
92	20250102	174400	26743910	2910	2910	2910	2910	103
93	20250102	174300	26743910	2910	2910	2910	2910	0
94	20250102	174200	26743910	2910	2910	2910	2910	0
95	20250102	174100	26743910	2910	2910	2910	2910	0
96	20250102	174000	26743910	2910	2910	2910	2910	0
97	20250102	173900	26743910	2910	2910	2910	2910	0
98	20250102	173800	26743910	2910	2910	2910	2910	0
99	20250102	173700	26743910	2910	2910	2910	2910	0
100	20250102	173600	26743910	2910	2910	2910	2910	0
101	20250102	173500	26743910	2910	2910	2910	2910	0
102	20250102	173400	26743910	2910	2910	2910	2910	0
103	20250102	173300	26743910	2910	2910	2910	2910	0
104	20250102	173200	26743910	2910	2910	2910	2910	0
105	20250102	173100	26743910	2910	2910	2910	2910	0
106	20250102	173000	26743910	2910	2910	2910	2910	0
107	20250102	172900	26743910	2910	2910	2910	2910	0
108	20250102	172800	26743910	2910	2910	2910	2910	0
109	20250102	172700	26743910	2910	2910	2910	2910	0
110	20250102	172600	26743910	2910	2910	2910	2910	0
111	20250102	172500	26743910	2910	2910	2910	2910	0
112	20250102	172400	26743910	2910	2910	2910	2910	0
113	20250102	172300	26743910	2910	2910	2910	2910	0
114	20250102	172200	26743910	2910	2910	2910	2910	0
115	20250102	172100	26743910	2910	2910	2910	2910	0
116	20250102	172000	26743910	2910	2910	2910	2910	0
117	20250102	171900	26743910	2910	2910	2910	2910	0
118	20250102	171800	26743910	2910	2910	2910	2910	0
119	20250102	171700	26743910	2910	2910	2910	2910	0
120	20250102	171600	26743910	2910	2910	2910	2910	0
121	20250102	171500	26743910	2910	2910	2910	2910	0
122	20250102	171400	26743910	2910	2910	2910	2910	103
123	20250102	171300	26743910	2910	2910	2910	2910	0
124	20250102	171200	26743910	2910	2910	2910	2910	0
125	20250102	171100	26743910	2910	2910	2910	2910	0
126	20250102	171000	26743910	2910	2910	2910	2910	0
127	20250102	170900	26743910	2910	2910	2910	2910	0
128	20250102	170800	26743910	2910	2910	2910	2910	0
129	20250102	170700	26743910	2910	2910	2910	2910	0
130	20250102	170600	26743910	2910	2910	2910	2910	0
131	20250102	170500	26743910	2910	2910	2910	2910	0
132	20250102	170400	26743910	2910	2910	2910	2910	0
133	20250102	170300	26743910	2910	2910	2910	2910	0
134	20250102	170200	26743910	2910	2910	2910	2910	0
135	20250102	170100	26743910	2910	2910	2910	2910	0
136	20250102	170000	26743910	2910	2910	2910	2910	0
137	20250102	165900	26743910	2910	2910	2910	2910	0
138	20250102	165800	26743910	2910	2910	2910	2910	0
139	20250102	165700	26743910	2910	2910	2910	2910	0
140	20250102	165600	26743910	2910	2910	2910	2910	0
141	20250102	165500	26743910	2910	2910	2910	2910	0
142	20250102	165400	26743910	2910	2910	2910	2910	0
143	20250102	165300	26743910	2910	2910	2910	2910	0
144	20250102	165200	26743910	2910	2910	2910	2910	0
145	20250102	165100	26743910	2910	2910	2910	2910	0
146	20250102	165000	26743910	2910	2910	2910	2910	0
147	20250102	164900	26743910	2910	2910	2910	2910	0
148	20250102	164800	26743910	2910	2910	2910	2910	0
149	20250102	164700	26743910	2910	2910	2910	2910	0
150	20250102	164600	26743910	2910	2910	2910	2910	0
151	20250102	164500	26743910	2910	2910	2910	2910	0
152	20250102	164400	26743910	2910	2910	2910	2910	103
153	20250102	164300	26743910	2910	2910	2910	2910	0
154	20250102	164200	26743910	2910	2910	2910	2910	0
155	20250102	164100	26743910	2910	2910	2910	2910	0
156	20250102	164000	26743910	2910	2910	2910	2910	0
157	20250102	163900	26743910	2910	2910	2910	2910	0
158	20250102	163800	26743910	2910	2910	2910	2910	0
159	20250102	163700	26743910	2910	2910	2910	2910	0
160	20250102	163600	26743910	2910	2910	2910	2910	0
161	20250102	163500	26743910	2910	2910	2910	2910	0
162	20250102	163400	26743910	2910	2910	2910	2910	0
163	20250102	163300	26743910	2910	2910	2910	2910	0
164	20250102	163200	26743910	2910	2910	2910	2910	0
165	20250102	163100	26743910	2910	2910	2910	2910	0
166	20250102	163000	26743910	2910	2910	2910	2910	0
167	20250102	162900	26743910	2910	2910	2910	2910	0
168	20250102	162800	26743910	2910	2910	2910	2910	0
169	20250102	162700	26743910	2910	2910	2910	2910	0
170	20250102	162600	26743910	2910	2910	2910	2910	0
171	20250102	162500	26743910	2910	2910	2910	2910	0
172	20250102	162400	26743910	2910	2910	2910	2910	0
173	20250102	162300	26743910	2910	2910	2910	2910	0
174	20250102	162200	26743910	2910	2910	2910	2910	0
175	20250102	162100	26743910	2910	2910	2910	2910	0
176	20250102	162000	26743910	2910	2910	2910	2910	0
177	20250102	161900	26743910	2910	2910	2910	2910	0
178	20250102	161800	26743910	2910	2910	2910	2910	0
179	20250102	161700	26743910	2910	2910	2910	2910	0
180	20250102	161600	26743910	2910	2910	2910	2910	0
181	20250102	161500	26743910	2910	2910	2910	2910	0
182	20250102	161400	26743910	2910	2910	2910	2910	103
183	20250102	161300	26743910	2910	2910	2910	2910	0
184	20250102	161200	26743910	2910	2910	2910	2910	0
185	20250102	161100	26743910	2910	2910	2910	2910	0
186	20250102	161000	26743910	2910	2910	2910	2910	0
187	20250102	160900	26743910	2910	2910	2910	2910	0
188	20250102	160800	26743910	2910	2910	2910	2910	0
189	20250102	160700	26743910	2910	2910	2910	2910	0
190	20250102	160600	26743910	2910	2910	2910	2910	0
191	20250102	160500	26743910	2910	2910	2910	2910	0
192	20250102	160400	26743910	2910	2910	2910	2910	0
193	20250102	160300	26743910	2910	2910	2910	2910	0
194	20250102	160200	26743910	2910	2910	2910	2910	0
195	20250102	160100	26743910	2910	2910	2910	2910	0
196	20250102	160000	26743910	2910	2910	2910	2910	0
197	20250102	155900	26743910	2910	2910	2910	2910	0
198	20250102	155800	26743910	2910	2910	2910	2910	0
199	20250102	155700	26743910	2910	2910	2910	2910	0
200	20250102	155600	26743910	2910	2910	2910	2910	0
201	20250102	155500	26743910	2910	2910	2910	2910	0
202	20250102	155400	26743910	2910	2910	2910	2910	0
203	20250102	155300	26743910	2910	2910	2910	2910	0
204	20250102	155200	26743910	2910	2910	2910	2910	0
205	20250102	155100	26743910	2910	2910	2910	2910	0
206	20250102	155000	26743910	2910	2910	2910	2910	0
207	20250102	154900	26743910	2910	2910	2910	2910	0
208	20250102	154800	26743910	2910	2910	2910	2910	0
209	20250102	154700	26743910	2910	2910	2910	2910	0
210	20250102	154600	26743910	2910	2910	2910	2910	0
211	20250102	154500	26743910	2910	2910	2910	2910	0
212	20250102	154400	26743910	2910	2910	2910	2910	103
213	20250102	154300	26743910	2910	2910	2910	2910	0
214	20250102	154200	26743910	2910	2910	2910	2910	0
215	20250102	154100	26743910	2910	2910	2910	2910	0
216	20250102	154000	26743910	2910	2910	2910	2910	0
217	20250102	153900	26743910	2910	2910	2910	2910	0
218	20250102	153800	26743910	2910	2910	2910	2910	0
219	20250102	153700	26743910	2910	2910	2910	2910	0
220	20250102	153600	26743910	2910	2910	2910	2910	0
221	20250102	153500	26743910	2910	2910	2910	2910	0
222	20250102	153400	26743910	2910	2910	2910	2910	0
223	20250102	153300	26743910	2910	2910	2910	2910	0
224	20250102	153200	26743910	2910	2910	2910	2910	0
225	20250102	153100	26743910	2910	2910	2910	2910	0
226	20250102	153000	26743910	2910	2910	2910	2910	103
227	20250102	152900	26444180	2910	2910	2910	2910	0
228	20250102	152800	26444180	2910	2910	2910	2910	0
229	20250102	152700	26444180	2910	2910	2910	2910	0
230	20250102	152600	26444180	2910	2910	2910	2910	0
231	20250102	152500	26444180	2910	2910	2910	2910	0
232	20250102	152400	26444180	2910	2910	2910	2910	0
233	20250102	152300	26444180	2910	2910	2910	2910	0
234	20250102	152200	26444180	2910	2910	2910	2910	0
235	20250102	152100	26444180	2910	2910	2910	2910	0
236	20250102	152000	26444180	2910	2910	2910	2910	0
237	20250102	151900	26444180	2910	2910	2910	2910	0
238	20250102	151800	26444180	2910	2910	2910	2910	0
239	20250102	151700	26444180	2910	2910	2910	2910	0
240	20250102	151600	26444180	2910	2910	2910	2910	0
241	20250102	151500	26444180	2910	2910	2910	2910	0
242	20250102	151400	26444180	2910	2910	2910	2910	0
243	20250102	151300	26444180	2910	2910	2910	2910	0
244	20250102	151200	26444180	2910	2910	2910	2910	0
245	20250102	151100	26444180	2910	2910	2910	2910	0
246	20250102	151000	26444180	2910	2910	2910	2910	0
247	20250102	150900	26444180	2910	2910	2910	2910	0
248	20250102	150800	26444180	2910	2910	2910	2910	0
249	20250102	150700	26444180	2910	2910	2910	2910	0
250	20250102	150600	26444180	2910	2910	2910	2910	0
251	20250102	150500	26444180	2910	2910	2910	2910	0
252	20250102	150400	26444180	2910	2910	2910	2910	0
253	20250102	150300	26444180	2910	2910	2910	2910	0
254	20250102	150200	26444180	2910	2910	2910	2910	0
255	20250102	150100	26444180	2910	2910	2910	2910	0
256	20250102	150000	26444180	2910	2910	2910	2910	0
257	20250102	145900	26444180	2910	2910	2910	2910	0
258	20250102	145800	26444180	2910	2910	2910	2910	0
259	20250102	145700	26444180	2910	2910	2910	2910	0
260	20250102	145600	26444180	2910	2910	2910	2910	0
261	20250102	145500	26444180	2910	2910	2910	2910	0
262	20250102	145400	26444180	2910	2910	2910	2910	0
263	20250102	145300	26444180	2910	2910	2910	2910	0
264	20250102	145200	26444180	2910	2910	2910	2910	0
265	20250102	145100	26444180	2910	2910	2910	2910	0
266	20250102	145000	26444180	2910	2910	2910	2910	0
267	20250102	144900	26444180	2910	2910	2910	2910	0
268	20250102	144800	26444180	2910	2910	2910	2910	0
269	20250102	144700	26444180	2910	2910	2910	2910	0
270	20250102	144600	26444180	2910	2910	2910	2910	0
271	20250102	144500	26444180	2910	2910	2910	2910	0
272	20250102	144400	26444180	2910	2910	2910	2910	0
273	20250102	144300	26444180	2910	2910	2910	2910	0
274	20250102	144200	26444180	2910	2910	2910	2910	0
275	20250102	144100	26444180	2910	2910	2910	2910	0
276	20250102	144000	26444180	2910	2910	2910	2910	0
277	20250102	143900	26444180	2910	2910	2910	2910	0
278	20250102	143800	26444180	2910	2910	2910	2910	0
279	20250102	143700	26444180	2910	2910	2910	2910	0
280	20250102	143600	26444180	2910	2910	2910	2910	0
281	20250102	143500	26444180	2910	2910	2910	2910	0
282	20250102	143400	26444180	2910	2910	2910	2910	0
283	20250102	143300	26444180	2910	2910	2910	2910	0
284	20250102	143200	26444180	2910	2910	2910	2910	0
285	20250102	143100	26444180	2910	2910	2910	2910	0
286	20250102	143000	26444180	2910	2910	2910	2910	0
287	20250102	142900	26444180	2910	2910	2910	2910	0
288	20250102	142800	26444180	2910	2910	2910	2910	0
289	20250102	142700	26444180	2910	2910	2910	2910	0
290	20250102	142600	26444180	2910	2910	2910	2910	0
291	20250102	142500	26444180	2910	2910	2910	2910	0
292	20250102	142400	26444180	2910	2910	2910	2910	0
293	20250102	142300	26444180	2910	2910	2910	2910	0
294	20250102	142200	26444180	2910	2910	2910	2910	0
295	20250102	142100	26444180	2910	2910	2910	2910	0
296	20250102	142000	26444180	2910	2910	2910	2910	0
297	20250102	141900	26444180	2910	2910	2910	2910	0
298	20250102	141800	26444180	2910	2910	2910	2910	0
299	20250102	141700	26444180	2910	2910	2910	2910	0
300	20250102	141600	26444180	2910	2910	2910	2910	0
301	20250102	141500	26444180	2910	2910	2910	2910	0
302	20250102	141400	26444180	2910	2910	2910	2910	0
303	20250102	141300	26444180	2910	2910	2910	2910	0
304	20250102	141200	26444180	2910	2910	2910	2910	0
305	20250102	141100	26444180	2910	2910	2910	2910	0
306	20250102	141000	26444180	2910	2910	2910	2910	0
307	20250102	140900	26444180	2910	2910	2910	2910	0
308	20250102	140800	26444180	2910	2910	2910	2910	0
309	20250102	140700	26444180	2910	2910	2910	2910	0
310	20250102	140600	26444180	2910	2910	2910	2910	0
311	20250102	140500	26444180	2910	2910	2910	2910	0
312	20250102	140400	26444180	2910	2910	2910	2910	0
313	20250102	140300	26444180	2910	2910	2910	2910	0
314	20250102	140200	26444180	2910	2910	2910	2910	0
315	20250102	140100	26444180	2910	2910	2910	2910	0
316	20250102	140000	26444180	2910	2910	2910	2910	0
317	20250102	135900	26444180	2910	2910	2910	2910	0
318	20250102	135800	26444180	2910	2910	2910	2910	0
319	20250102	135700	26444180	2910	2910	2910	2910	0
320	20250102	135600	26444180	2910	2910	2910	2910	0
321	20250102	135500	26444180	2910	2910	2910	2910	55
322	20250102	135400	26284130	2910	2910	2910	2910	0
323	20250102	135300	26284130	2910	2910	2910	2910	0
324	20250102	135200	26284130	2910	2910	2910	2910	0
325	20250102	135100	26284130	2910	2910	2910	2910	0
326	20250102	135000	26284130	2910	2910	2910	2910	0
327	20250102	134900	26284130	2910	2910	2910	2910	0
328	20250102	134800	26284130	2910	2910	2910	2910	0
329	20250102	134700	26284130	2910	2910	2910	2910	0
330	20250102	134600	26284130	2910	2910	2910	2910	0
331	20250102	134500	26284130	2910	2910	2910	2910	0
332	20250102	134400	26284130	2910	2910	2910	2910	0
333	20250102	134300	26284130	2910	2910	2910	2910	0
334	20250102	134200	26284130	2910	2910	2910	2910	0
335	20250102	134100	26284130	2910	2910	2910	2910	0
336	20250102	134000	26284130	2910	2910	2910	2910	0
337	20250102	133900	26284130	2910	2910	2910	2910	0
338	20250102	133800	26284130	2910	2910	2910	2910	0
339	20250102	133700	26284130	2910	2910	2910	2910	0
340	20250102	133600	26284130	2910	2910	2910	2910	0
341	20250102	133500	26284130	2910	2910	2910	2910	0
342	20250102	133400	26284130	2910	2910	2910	2910	0
343	20250102	133300	26284130	2910	2910	2910	2910	0
344	20250102	133200	26284130	2910	2920	2920	2910	5
345	20250102	133100	26269550	2925	2925	2925	2925	2
346	20250102	133000	26263700	2905	2905	2905	2905	0
347	20250102	132900	26263700	2905	2905	2905	2905	0
348	20250102	132800	26263700	2905	2905	2905	2905	0
349	20250102	132700	26263700	2905	2905	2905	2905	0
350	20250102	132600	26263700	2905	2905	2905	2905	0
351	20250102	132500	26263700	2905	2905	2905	2905	0
352	20250102	132400	26263700	2905	2905	2905	2905	0
353	20250102	132300	26263700	2905	2905	2905	2905	0
354	20250102	132200	26263700	2905	2905	2905	2905	5
355	20250102	132100	26249175	2940	2940	2940	2940	0
356	20250102	132000	26249175	2940	2940	2940	2940	0
357	20250102	131900	26249175	2940	2940	2940	2940	0
358	20250102	131800	26249175	2940	2940	2940	2940	0
359	20250102	131700	26249175	2940	2940	2940	2940	0
360	20250102	131600	26249175	2940	2940	2940	2940	0
361	20250102	131500	26249175	2940	2940	2940	2940	0
362	20250102	131400	26249175	2940	2910	2940	2910	2
363	20250102	131300	26243325	2910	2880	2910	2880	2013
364	20250102	131200	20445370	2880	2880	2880	2880	0
365	20250102	131100	20445370	2880	2880	2880	2880	85
366	20250102	131000	20200570	2870	2865	2870	2865	748
367	20250102	130900	18056200	2865	2865	2865	2865	0
368	20250102	130800	18056200	2865	2865	2865	2865	0
369	20250102	130700	18056200	2865	2865	2865	2865	0
370	20250102	130600	18056200	2865	2865	2865	2865	0
371	20250102	130500	18056200	2865	2865	2865	2865	0
372	20250102	130400	18056200	2865	2865	2865	2865	0
373	20250102	130300	18056200	2865	2865	2865	2865	0
374	20250102	130200	18056200	2865	2865	2865	2865	0
375	20250102	130100	18056200	2865	2865	2865	2865	0
376	20250102	130000	18056200	2865	2865	2865	2865	0
377	20250102	125900	18056200	2865	2865	2865	2865	0
378	20250102	125800	18056200	2865	2865	2865	2865	0
379	20250102	125700	18056200	2865	2865	2865	2865	0
380	20250102	125600	18056200	2865	2865	2865	2865	0
381	20250102	125500	18056200	2865	2865	2865	2865	1
382	20250102	125400	18053335	2855	2855	2855	2855	0
383	20250102	125300	18053335	2855	2855	2855	2855	0
384	20250102	125200	18053335	2855	2855	2855	2855	0
385	20250102	125100	18053335	2855	2855	2855	2855	0
386	20250102	125000	18053335	2855	2855	2855	2855	0
387	20250102	124900	18053335	2855	2855	2855	2855	0
388	20250102	124800	18053335	2855	2855	2855	2855	0
389	20250102	124700	18053335	2855	2855	2855	2855	0
390	20250102	124600	18053335	2855	2855	2855	2855	0
391	20250102	124500	18053335	2855	2855	2855	2855	0
392	20250102	124400	18053335	2855	2855	2855	2855	0
393	20250102	124300	18053335	2855	2855	2855	2855	0
394	20250102	124200	18053335	2855	2855	2855	2855	0
395	20250102	124100	18053335	2855	2855	2855	2855	0
396	20250102	124000	18053335	2855	2855	2855	2855	0
397	20250102	123900	18053335	2855	2855	2855	2855	0
398	20250102	123800	18053335	2855	2855	2855	2855	0
399	20250102	123700	18053335	2855	2855	2855	2855	0
400	20250102	123600	18053335	2855	2855	2855	2855	0
401	20250102	123500	18053335	2855	2855	2855	2855	0
402	20250102	123400	18053335	2855	2855	2855	2855	0
403	20250102	123300	18053335	2855	2855	2855	2855	0
404	20250102	123200	18053335	2855	2855	2855	2855	0
405	20250102	123100	18053335	2855	2855	2855	2855	0
406	20250102	123000	18053335	2855	2855	2855	2855	0
407	20250102	122900	18053335	2855	2855	2855	2855	0
408	20250102	122800	18053335	2855	2855	2855	2855	0
409	20250102	122700	18053335	2855	2855	2855	2855	0
410	20250102	122600	18053335	2855	2865	2865	2855	1000
411	20250102	122500	15198325	2865	2865	2865	2865	0
412	20250102	122400	15198325	2865	2865	2865	2865	0
413	20250102	122300	15198325	2865	2865	2865	2865	0
414	20250102	122200	15198325	2865	2865	2865	2865	0
415	20250102	122100	15198325	2865	2865	2865	2865	0
416	20250102	122000	15198325	2865	2865	2865	2865	0
417	20250102	121900	15198325	2865	2865	2865	2865	0
418	20250102	121800	15198325	2865	2865	2865	2865	0
419	20250102	121700	15198325	2865	2865	2865	2865	0
420	20250102	121600	15198325	2865	2865	2865	2865	40
421	20250102	121500	15083725	2850	2850	2850	2850	0
422	20250102	121400	15083725	2850	2850	2850	2850	0
423	20250102	121300	15083725	2850	2850	2850	2850	0
424	20250102	121200	15083725	2850	2850	2850	2850	0
425	20250102	121100	15083725	2850	2850	2850	2850	0
426	20250102	121000	15083725	2850	2850	2850	2850	0
427	20250102	120900	15083725	2850	2850	2850	2850	0
428	20250102	120800	15083725	2850	2850	2850	2850	0
429	20250102	120700	15083725	2850	2850	2850	2850	0
430	20250102	120600	15083725	2850	2850	2850	2850	0
431	20250102	120500	15083725	2850	2850	2850	2850	0
432	20250102	120400	15083725	2850	2850	2850	2850	0
433	20250102	120300	15083725	2850	2850	2850	2850	0
434	20250102	120200	15083725	2850	2850	2850	2850	0
435	20250102	120100	15083725	2850	2850	2850	2850	0
436	20250102	120000	15083725	2850	2850	2850	2850	0
437	20250102	115900	15083725	2850	2850	2850	2850	0
438	20250102	115800	15083725	2850	2850	2850	2850	0
439	20250102	115700	15083725	2850	2850	2850	2850	0
440	20250102	115600	15083725	2850	2850	2850	2850	0
441	20250102	115500	15083725	2850	2850	2850	2850	1
442	20250102	115400	15080875	2865	2865	2865	2865	0
443	20250102	115300	15080875	2865	2865	2865	2865	0
444	20250102	115200	15080875	2865	2865	2865	2865	0
445	20250102	115100	15080875	2865	2865	2865	2865	0
446	20250102	115000	15080875	2865	2865	2865	2865	0
447	20250102	114900	15080875	2865	2865	2865	2865	0
448	20250102	114800	15080875	2865	2865	2865	2865	0
449	20250102	114700	15080875	2865	2865	2865	2865	150
450	20250102	114600	14651125	2840	2840	2840	2840	0
451	20250102	114500	14651125	2840	2840	2840	2840	0
452	20250102	114400	14651125	2840	2840	2840	2840	0
453	20250102	114300	14651125	2840	2840	2840	2840	0
454	20250102	114200	14651125	2840	2840	2840	2840	0
455	20250102	114100	14651125	2840	2840	2840	2840	0
456	20250102	114000	14651125	2840	2840	2840	2840	0
457	20250102	113900	14651125	2840	2840	2840	2840	0
458	20250102	113800	14651125	2840	2840	2840	2840	0
459	20250102	113700	14651125	2840	2840	2840	2840	0
460	20250102	113600	14651125	2840	2840	2840	2840	0
461	20250102	113500	14651125	2840	2840	2840	2840	0
462	20250102	113400	14651125	2840	2840	2840	2840	0
463	20250102	113300	14651125	2840	2840	2840	2840	0
464	20250102	113200	14651125	2840	2840	2840	2840	0
465	20250102	113100	14651125	2840	2840	2840	2840	0
466	20250102	113000	14651125	2840	2840	2840	2840	0
467	20250102	112900	14651125	2840	2840	2840	2840	0
468	20250102	112800	14651125	2840	2840	2840	2840	0
469	20250102	112700	14651125	2840	2840	2840	2840	0
470	20250102	112600	14651125	2840	2840	2840	2840	172
471	20250102	112500	14162645	2835	2835	2835	2835	0
472	20250102	112400	14162645	2835	2835	2835	2835	0
473	20250102	112300	14162645	2835	2835	2835	2835	150
474	20250102	112200	13737395	2830	2835	2835	2830	1131
475	20250102	112100	10531440	2875	2875	2875	2875	0
476	20250102	112000	10531440	2875	2875	2875	2875	0
477	20250102	111900	10531440	2875	2875	2875	2875	0
478	20250102	111800	10531440	2875	2875	2875	2875	0
479	20250102	111700	10531440	2875	2875	2875	2875	0
480	20250102	111600	10531440	2875	2875	2875	2875	0
481	20250102	111500	10531440	2875	2875	2875	2875	0
482	20250102	111400	10531440	2875	2875	2875	2875	0
483	20250102	111300	10531440	2875	2875	2875	2875	0
484	20250102	111200	10531440	2875	2875	2875	2875	10
485	20250102	111100	10502690	2840	2875	2875	2840	2000
486	20250102	111000	4815930	2880	2880	2880	2880	0
487	20250102	110900	4815930	2880	2880	2880	2880	0
488	20250102	110800	4815930	2880	2880	2880	2880	0
489	20250102	110700	4815930	2880	2880	2880	2880	10
490	20250102	110600	4787130	2880	2880	2880	2880	0
491	20250102	110500	4787130	2880	2880	2880	2880	0
492	20250102	110400	4787130	2880	2880	2880	2880	0
493	20250102	110300	4787130	2880	2880	2880	2880	0
494	20250102	110200	4787130	2880	2880	2880	2880	0
495	20250102	110100	4787130	2880	2880	2880	2880	0
496	20250102	110000	4787130	2880	2880	2880	2880	0
497	20250102	105900	4787130	2880	2875	2880	2875	202
498	20250102	105800	4206180	2880	2880	2880	2880	0
499	20250102	105700	4206180	2880	2880	2880	2880	0
500	20250102	105600	4206180	2880	2880	2880	2880	0
501	20250102	105500	4206180	2880	2880	2880	2880	1
502	20250102	105400	4203300	2860	2860	2860	2860	0
503	20250102	105300	4203300	2860	2860	2860	2860	0
504	20250102	105200	4203300	2860	2860	2860	2860	300
505	20250102	105100	3345300	2860	2860	2860	2860	0
506	20250102	105000	3345300	2860	2860	2860	2860	0
507	20250102	104900	3345300	2860	2860	2860	2860	191
508	20250102	104800	2799040	2885	2885	2885	2885	0
509	20250102	104700	2799040	2885	2885	2885	2885	0
510	20250102	104600	2799040	2885	2885	2885	2885	0
511	20250102	104500	2799040	2885	2885	2885	2885	0
512	20250102	104400	2799040	2885	2885	2885	2885	0
513	20250102	104300	2799040	2885	2885	2885	2885	0
514	20250102	104200	2799040	2885	2885	2885	2885	0
515	20250102	104100	2799040	2885	2885	2885	2885	0
516	20250102	104000	2799040	2885	2885	2885	2885	0
517	20250102	103900	2799040	2885	2885	2885	2885	0
518	20250102	103800	2799040	2885	2885	2885	2885	0
519	20250102	103700	2799040	2885	2885	2885	2885	0
520	20250102	103600	2799040	2885	2885	2885	2885	0
521	20250102	103500	2799040	2885	2885	2885	2885	0
522	20250102	103400	2799040	2885	2885	2885	2885	0
523	20250102	103300	2799040	2885	2885	2885	2885	0
524	20250102	103200	2799040	2885	2885	2885	2885	0
525	20250102	103100	2799040	2885	2885	2885	2885	0
526	20250102	103000	2799040	2885	2885	2885	2885	0
527	20250102	102900	2799040	2885	2885	2885	2885	0
528	20250102	102800	2799040	2885	2885	2885	2885	0
529	20250102	102700	2799040	2885	2885	2885	2885	0
530	20250102	102600	2799040	2885	2885	2885	2885	0
531	20250102	102500	2799040	2885	2885	2885	2885	0
532	20250102	102400	2799040	2885	2885	2885	2885	0
533	20250102	102300	2799040	2885	2885	2885	2885	0
534	20250102	102200	2799040	2885	2885	2885	2885	0
535	20250102	102100	2799040	2885	2885	2885	2885	0
536	20250102	102000	2799040	2885	2885	2885	2885	42
537	20250102	101900	2677870	2830	2830	2830	2830	0
538	20250102	101800	2677870	2830	2830	2830	2830	0
539	20250102	101700	2677870	2830	2830	2830	2830	0
540	20250102	101600	2677870	2830	2830	2830	2830	0
541	20250102	101500	2677870	2830	2845	2845	2830	240
542	20250102	101400	1998070	2845	2845	2845	2845	0
543	20250102	101300	1998070	2845	2845	2845	2845	0
544	20250102	101200	1998070	2845	2845	2845	2845	0
545	20250102	101100	1998070	2845	2845	2845	2845	20
546	20250102	101000	1941170	2830	2855	2855	2830	53
547	20250102	100900	1791020	2830	2830	2830	2830	0
548	20250102	100800	1791020	2830	2830	2830	2830	0
549	20250102	100700	1791020	2830	2830	2830	2830	0
550	20250102	100600	1791020	2830	2880	2880	2830	50
551	20250102	100500	1647370	2880	2880	2880	2880	14
552	20250102	100400	1607050	2885	2885	2885	2885	0
553	20250102	100300	1607050	2885	2885	2885	2885	0
554	20250102	100200	1607050	2885	2885	2885	2885	0
555	20250102	100100	1607050	2885	2880	2885	2880	16
556	20250102	100000	1560960	2880	2880	2880	2880	542