KissMeData/054410/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	193400	16737765	3270	3270	3270	3270	52
3	20250102	193300	16737765	3270	3270	3270	3270	0
4	20250102	193200	16737765	3270	3270	3270	3270	0
5	20250102	193100	16737765	3270	3270	3270	3270	0
6	20250102	193000	16737765	3270	3270	3270	3270	0
7	20250102	192900	16737765	3270	3270	3270	3270	0
8	20250102	192800	16737765	3270	3270	3270	3270	0
9	20250102	192700	16737765	3270	3270	3270	3270	0
10	20250102	192600	16737765	3270	3270	3270	3270	0
11	20250102	192500	16737765	3270	3270	3270	3270	0
12	20250102	192400	16737765	3270	3270	3270	3270	0
13	20250102	192300	16737765	3270	3270	3270	3270	0
14	20250102	192200	16737765	3270	3270	3270	3270	0
15	20250102	192100	16737765	3270	3270	3270	3270	0
16	20250102	192000	16737765	3270	3270	3270	3270	0
17	20250102	191900	16737765	3270	3270	3270	3270	0
18	20250102	191800	16737765	3270	3270	3270	3270	0
19	20250102	191700	16737765	3270	3270	3270	3270	0
20	20250102	191600	16737765	3270	3270	3270	3270	0
21	20250102	191500	16737765	3270	3270	3270	3270	0
22	20250102	191400	16737765	3270	3270	3270	3270	0
23	20250102	191300	16737765	3270	3270	3270	3270	0
24	20250102	191200	16737765	3270	3270	3270	3270	0
25	20250102	191100	16737765	3270	3270	3270	3270	0
26	20250102	191000	16737765	3270	3270	3270	3270	0
27	20250102	190900	16737765	3270	3270	3270	3270	0
28	20250102	190800	16737765	3270	3270	3270	3270	0
29	20250102	190700	16737765	3270	3270	3270	3270	0
30	20250102	190600	16737765	3270	3270	3270	3270	0
31	20250102	190500	16737765	3270	3270	3270	3270	0
32	20250102	190400	16737765	3270	3270	3270	3270	52
33	20250102	190300	16737765	3270	3270	3270	3270	0
34	20250102	190200	16737765	3270	3270	3270	3270	0
35	20250102	190100	16737765	3270	3270	3270	3270	0
36	20250102	190000	16737765	3270	3270	3270	3270	0
37	20250102	185900	16737765	3270	3270	3270	3270	0
38	20250102	185800	16737765	3270	3270	3270	3270	0
39	20250102	185700	16737765	3270	3270	3270	3270	0
40	20250102	185600	16737765	3270	3270	3270	3270	0
41	20250102	185500	16737765	3270	3270	3270	3270	0
42	20250102	185400	16737765	3270	3270	3270	3270	0
43	20250102	185300	16737765	3270	3270	3270	3270	0
44	20250102	185200	16737765	3270	3270	3270	3270	0
45	20250102	185100	16737765	3270	3270	3270	3270	0
46	20250102	185000	16737765	3270	3270	3270	3270	0
47	20250102	184900	16737765	3270	3270	3270	3270	0
48	20250102	184800	16737765	3270	3270	3270	3270	0
49	20250102	184700	16737765	3270	3270	3270	3270	0
50	20250102	184600	16737765	3270	3270	3270	3270	0
51	20250102	184500	16737765	3270	3270	3270	3270	0
52	20250102	184400	16737765	3270	3270	3270	3270	0
53	20250102	184300	16737765	3270	3270	3270	3270	0
54	20250102	184200	16737765	3270	3270	3270	3270	0
55	20250102	184100	16737765	3270	3270	3270	3270	0
56	20250102	184000	16737765	3270	3270	3270	3270	0
57	20250102	183900	16737765	3270	3270	3270	3270	0
58	20250102	183800	16737765	3270	3270	3270	3270	0
59	20250102	183700	16737765	3270	3270	3270	3270	0
60	20250102	183600	16737765	3270	3270	3270	3270	0
61	20250102	183500	16737765	3270	3270	3270	3270	0
62	20250102	183400	16737765	3270	3270	3270	3270	52
63	20250102	183300	16737765	3270	3270	3270	3270	0
64	20250102	183200	16737765	3270	3270	3270	3270	0
65	20250102	183100	16737765	3270	3270	3270	3270	0
66	20250102	183000	16737765	3270	3270	3270	3270	0
67	20250102	182900	16737765	3270	3270	3270	3270	0
68	20250102	182800	16737765	3270	3270	3270	3270	0
69	20250102	182700	16737765	3270	3270	3270	3270	0
70	20250102	182600	16737765	3270	3270	3270	3270	0
71	20250102	182500	16737765	3270	3270	3270	3270	0
72	20250102	182400	16737765	3270	3270	3270	3270	0
73	20250102	182300	16737765	3270	3270	3270	3270	0
74	20250102	182200	16737765	3270	3270	3270	3270	0
75	20250102	182100	16737765	3270	3270	3270	3270	0
76	20250102	182000	16737765	3270	3270	3270	3270	0
77	20250102	181900	16737765	3270	3270	3270	3270	0
78	20250102	181800	16737765	3270	3270	3270	3270	0
79	20250102	181700	16737765	3270	3270	3270	3270	0
80	20250102	181600	16737765	3270	3270	3270	3270	0
81	20250102	181500	16737765	3270	3270	3270	3270	0
82	20250102	181400	16737765	3270	3270	3270	3270	0
83	20250102	181300	16737765	3270	3270	3270	3270	0
84	20250102	181200	16737765	3270	3270	3270	3270	0
85	20250102	181100	16737765	3270	3270	3270	3270	0
86	20250102	181000	16737765	3270	3270	3270	3270	0
87	20250102	180900	16737765	3270	3270	3270	3270	0
88	20250102	180800	16737765	3270	3270	3270	3270	0
89	20250102	180700	16737765	3270	3270	3270	3270	0
90	20250102	180600	16737765	3270	3270	3270	3270	0
91	20250102	180500	16737765	3270	3270	3270	3270	0
92	20250102	180400	16737765	3270	3270	3270	3270	52
93	20250102	180300	16737765	3270	3270	3270	3270	0
94	20250102	180200	16737765	3270	3270	3270	3270	0
95	20250102	180100	16737765	3270	3270	3270	3270	0
96	20250102	180000	16737765	3270	3270	3270	3270	0
97	20250102	175900	16737765	3270	3270	3270	3270	0
98	20250102	175800	16737765	3270	3270	3270	3270	0
99	20250102	175700	16737765	3270	3270	3270	3270	0
100	20250102	175600	16737765	3270	3270	3270	3270	0
101	20250102	175500	16737765	3270	3270	3270	3270	0
102	20250102	175400	16737765	3270	3270	3270	3270	0
103	20250102	175300	16737765	3270	3270	3270	3270	0
104	20250102	175200	16737765	3270	3270	3270	3270	0
105	20250102	175100	16737765	3270	3270	3270	3270	0
106	20250102	175000	16737765	3270	3270	3270	3270	0
107	20250102	174900	16737765	3270	3270	3270	3270	0
108	20250102	174800	16737765	3270	3270	3270	3270	0
109	20250102	174700	16737765	3270	3270	3270	3270	0
110	20250102	174600	16737765	3270	3270	3270	3270	0
111	20250102	174500	16737765	3270	3270	3270	3270	0
112	20250102	174400	16737765	3270	3270	3270	3270	0
113	20250102	174300	16737765	3270	3270	3270	3270	0
114	20250102	174200	16737765	3270	3270	3270	3270	0
115	20250102	174100	16737765	3270	3270	3270	3270	0
116	20250102	174000	16737765	3270	3270	3270	3270	0
117	20250102	173900	16737765	3270	3270	3270	3270	0
118	20250102	173800	16737765	3270	3270	3270	3270	0
119	20250102	173700	16737765	3270	3270	3270	3270	0
120	20250102	173600	16737765	3270	3270	3270	3270	0
121	20250102	173500	16737765	3270	3270	3270	3270	0
122	20250102	173400	16737765	3270	3270	3270	3270	52
123	20250102	173300	16737765	3270	3270	3270	3270	0
124	20250102	173200	16737765	3270	3270	3270	3270	0
125	20250102	173100	16737765	3270	3270	3270	3270	0
126	20250102	173000	16737765	3270	3270	3270	3270	0
127	20250102	172900	16737765	3270	3270	3270	3270	0
128	20250102	172800	16737765	3270	3270	3270	3270	0
129	20250102	172700	16737765	3270	3270	3270	3270	0
130	20250102	172600	16737765	3270	3270	3270	3270	0
131	20250102	172500	16737765	3270	3270	3270	3270	0
132	20250102	172400	16737765	3270	3270	3270	3270	0
133	20250102	172300	16737765	3270	3270	3270	3270	0
134	20250102	172200	16737765	3270	3270	3270	3270	0
135	20250102	172100	16737765	3270	3270	3270	3270	0
136	20250102	172000	16737765	3270	3270	3270	3270	0
137	20250102	171900	16737765	3270	3270	3270	3270	0
138	20250102	171800	16737765	3270	3270	3270	3270	0
139	20250102	171700	16737765	3270	3270	3270	3270	0
140	20250102	171600	16737765	3270	3270	3270	3270	0
141	20250102	171500	16737765	3270	3270	3270	3270	0
142	20250102	171400	16737765	3270	3270	3270	3270	0
143	20250102	171300	16737765	3270	3270	3270	3270	0
144	20250102	171200	16737765	3270	3270	3270	3270	0
145	20250102	171100	16737765	3270	3270	3270	3270	0
146	20250102	171000	16737765	3270	3270	3270	3270	0
147	20250102	170900	16737765	3270	3270	3270	3270	0
148	20250102	170800	16737765	3270	3270	3270	3270	0
149	20250102	170700	16737765	3270	3270	3270	3270	0
150	20250102	170600	16737765	3270	3270	3270	3270	0
151	20250102	170500	16737765	3270	3270	3270	3270	0
152	20250102	170400	16737765	3270	3270	3270	3270	52
153	20250102	170300	16737765	3270	3270	3270	3270	0
154	20250102	170200	16737765	3270	3270	3270	3270	0
155	20250102	170100	16737765	3270	3270	3270	3270	0
156	20250102	170000	16737765	3270	3270	3270	3270	0
157	20250102	165900	16737765	3270	3270	3270	3270	0
158	20250102	165800	16737765	3270	3270	3270	3270	0
159	20250102	165700	16737765	3270	3270	3270	3270	0
160	20250102	165600	16737765	3270	3270	3270	3270	0
161	20250102	165500	16737765	3270	3270	3270	3270	0
162	20250102	165400	16737765	3270	3270	3270	3270	0
163	20250102	165300	16737765	3270	3270	3270	3270	0
164	20250102	165200	16737765	3270	3270	3270	3270	0
165	20250102	165100	16737765	3270	3270	3270	3270	0
166	20250102	165000	16737765	3270	3270	3270	3270	0
167	20250102	164900	16737765	3270	3270	3270	3270	0
168	20250102	164800	16737765	3270	3270	3270	3270	0
169	20250102	164700	16737765	3270	3270	3270	3270	0
170	20250102	164600	16737765	3270	3270	3270	3270	0
171	20250102	164500	16737765	3270	3270	3270	3270	0
172	20250102	164400	16737765	3270	3270	3270	3270	0
173	20250102	164300	16737765	3270	3270	3270	3270	0
174	20250102	164200	16737765	3270	3270	3270	3270	0
175	20250102	164100	16737765	3270	3270	3270	3270	0
176	20250102	164000	16737765	3270	3270	3270	3270	0
177	20250102	163900	16737765	3270	3270	3270	3270	0
178	20250102	163800	16737765	3270	3270	3270	3270	0
179	20250102	163700	16737765	3270	3270	3270	3270	0
180	20250102	163600	16737765	3270	3270	3270	3270	0
181	20250102	163500	16737765	3270	3270	3270	3270	0
182	20250102	163400	16737765	3270	3270	3270	3270	52
183	20250102	163300	16737765	3270	3270	3270	3270	0
184	20250102	163200	16737765	3270	3270	3270	3270	0
185	20250102	163100	16737765	3270	3270	3270	3270	0
186	20250102	163000	16737765	3270	3270	3270	3270	0
187	20250102	162900	16737765	3270	3270	3270	3270	0
188	20250102	162800	16737765	3270	3270	3270	3270	0
189	20250102	162700	16737765	3270	3270	3270	3270	0
190	20250102	162600	16737765	3270	3270	3270	3270	0
191	20250102	162500	16737765	3270	3270	3270	3270	0
192	20250102	162400	16737765	3270	3270	3270	3270	0
193	20250102	162300	16737765	3270	3270	3270	3270	0
194	20250102	162200	16737765	3270	3270	3270	3270	0
195	20250102	162100	16737765	3270	3270	3270	3270	0
196	20250102	162000	16737765	3270	3270	3270	3270	0
197	20250102	161900	16737765	3270	3270	3270	3270	0
198	20250102	161800	16737765	3270	3270	3270	3270	0
199	20250102	161700	16737765	3270	3270	3270	3270	0
200	20250102	161600	16737765	3270	3270	3270	3270	0
201	20250102	161500	16737765	3270	3270	3270	3270	0
202	20250102	161400	16737765	3270	3270	3270	3270	0
203	20250102	161300	16737765	3270	3270	3270	3270	0
204	20250102	161200	16737765	3270	3270	3270	3270	0
205	20250102	161100	16737765	3270	3270	3270	3270	0
206	20250102	161000	16737765	3270	3270	3270	3270	0
207	20250102	160900	16737765	3270	3270	3270	3270	0
208	20250102	160800	16737765	3270	3270	3270	3270	0
209	20250102	160700	16737765	3270	3270	3270	3270	0
210	20250102	160600	16737765	3270	3270	3270	3270	0
211	20250102	160500	16737765	3270	3270	3270	3270	0
212	20250102	160400	16737765	3270	3270	3270	3270	52
213	20250102	160300	16737765	3270	3270	3270	3270	0
214	20250102	160200	16737765	3270	3270	3270	3270	0
215	20250102	160100	16737765	3270	3270	3270	3270	0
216	20250102	160000	16737765	3270	3270	3270	3270	0
217	20250102	155900	16737765	3270	3270	3270	3270	0
218	20250102	155800	16737765	3270	3270	3270	3270	0
219	20250102	155700	16737765	3270	3270	3270	3270	0
220	20250102	155600	16737765	3270	3270	3270	3270	0
221	20250102	155500	16737765	3270	3270	3270	3270	0
222	20250102	155400	16737765	3270	3270	3270	3270	0
223	20250102	155300	16737765	3270	3270	3270	3270	0
224	20250102	155200	16737765	3270	3270	3270	3270	0
225	20250102	155100	16737765	3270	3270	3270	3270	0
226	20250102	155000	16737765	3270	3270	3270	3270	0
227	20250102	154900	16737765	3270	3270	3270	3270	0
228	20250102	154800	16737765	3270	3270	3270	3270	0
229	20250102	154700	16737765	3270	3270	3270	3270	0
230	20250102	154600	16737765	3270	3270	3270	3270	0
231	20250102	154500	16737765	3270	3270	3270	3270	0
232	20250102	154400	16737765	3270	3270	3270	3270	0
233	20250102	154300	16737765	3270	3270	3270	3270	0
234	20250102	154200	16737765	3270	3270	3270	3270	0
235	20250102	154100	16737765	3270	3270	3270	3270	0
236	20250102	154000	16737765	3270	3270	3270	3270	0
237	20250102	153900	16737765	3270	3270	3270	3270	0
238	20250102	153800	16737765	3270	3270	3270	3270	0
239	20250102	153700	16737765	3270	3270	3270	3270	0
240	20250102	153600	16737765	3270	3270	3270	3270	0
241	20250102	153500	16737765	3270	3270	3270	3270	0
242	20250102	153400	16737765	3270	3270	3270	3270	52
243	20250102	153300	16737765	3270	3270	3270	3270	0
244	20250102	153200	16737765	3270	3270	3270	3270	0
245	20250102	153100	16737765	3270	3270	3270	3270	0
246	20250102	153000	16737765	3270	3270	3270	3270	52
247	20250102	152900	16567725	3265	3265	3265	3265	0
248	20250102	152800	16567725	3265	3265	3265	3265	0
249	20250102	152700	16567725	3265	3265	3265	3265	0
250	20250102	152600	16567725	3265	3265	3265	3265	0
251	20250102	152500	16567725	3265	3265	3265	3265	0
252	20250102	152400	16567725	3265	3265	3265	3265	0
253	20250102	152300	16567725	3265	3265	3265	3265	0
254	20250102	152200	16567725	3265	3265	3265	3265	0
255	20250102	152100	16567725	3265	3265	3265	3265	0
256	20250102	152000	16567725	3265	3265	3265	3265	0
257	20250102	151900	16567725	3265	3265	3265	3265	5
258	20250102	151800	16551400	3265	3265	3265	3265	0
259	20250102	151700	16551400	3265	3265	3265	3265	0
260	20250102	151600	16551400	3265	3265	3265	3265	0
261	20250102	151500	16551400	3265	3265	3265	3265	0
262	20250102	151400	16551400	3265	3265	3265	3265	0
263	20250102	151300	16551400	3265	3265	3265	3265	0
264	20250102	151200	16551400	3265	3265	3265	3265	0
265	20250102	151100	16551400	3265	3265	3265	3265	10
266	20250102	151000	16518750	3270	3270	3270	3270	0
267	20250102	150900	16518750	3270	3270	3270	3270	83
268	20250102	150800	16247340	3270	3270	3270	3270	0
269	20250102	150700	16247340	3270	3270	3270	3270	0
270	20250102	150600	16247340	3270	3270	3270	3270	0
271	20250102	150500	16247340	3270	3270	3270	3270	0
272	20250102	150400	16247340	3270	3270	3270	3270	0
273	20250102	150300	16247340	3270	3270	3270	3270	0
274	20250102	150200	16247340	3270	3270	3270	3270	0
275	20250102	150100	16247340	3270	3270	3270	3270	0
276	20250102	150000	16247340	3270	3270	3270	3270	0
277	20250102	145900	16247340	3270	3270	3270	3270	0
278	20250102	145800	16247340	3270	3270	3270	3270	0
279	20250102	145700	16247340	3270	3270	3270	3270	0
280	20250102	145600	16247340	3270	3270	3270	3270	16
281	20250102	145500	16195020	3270	3270	3270	3270	0
282	20250102	145400	16195020	3270	3270	3270	3270	0
283	20250102	145300	16195020	3270	3270	3270	3270	0
284	20250102	145200	16195020	3270	3270	3270	3270	0
285	20250102	145100	16195020	3270	3270	3270	3270	16
286	20250102	145000	16142700	3270	3270	3270	3270	0
287	20250102	144900	16142700	3270	3270	3270	3270	0
288	20250102	144800	16142700	3270	3270	3270	3270	0
289	20250102	144700	16142700	3270	3270	3270	3270	0
290	20250102	144600	16142700	3270	3270	3270	3270	17
291	20250102	144500	16087110	3270	3270	3270	3270	0
292	20250102	144400	16087110	3270	3270	3270	3270	0
293	20250102	144300	16087110	3270	3270	3270	3270	0
294	20250102	144200	16087110	3270	3270	3270	3270	17
295	20250102	144100	16031520	3270	3270	3270	3270	0
296	20250102	144000	16031520	3270	3270	3270	3270	0
297	20250102	143900	16031520	3270	3270	3270	3270	0
298	20250102	143800	16031520	3270	3270	3270	3270	0
299	20250102	143700	16031520	3270	3270	3270	3270	0
300	20250102	143600	16031520	3270	3270	3270	3270	17
301	20250102	143500	15975930	3270	3270	3270	3270	0
302	20250102	143400	15975930	3270	3270	3270	3270	17
303	20250102	143300	15920340	3270	3270	3270	3270	0
304	20250102	143200	15920340	3270	3270	3270	3270	0
305	20250102	143100	15920340	3270	3270	3270	3270	0
306	20250102	143000	15920340	3270	3270	3270	3270	0
307	20250102	142900	15920340	3270	3270	3270	3270	0
308	20250102	142800	15920340	3270	3270	3270	3270	0
309	20250102	142700	15920340	3270	3270	3270	3270	0
310	20250102	142600	15920340	3270	3270	3270	3270	17
311	20250102	142500	15864750	3270	3270	3270	3270	0
312	20250102	142400	15864750	3270	3270	3270	3270	0
313	20250102	142300	15864750	3270	3270	3270	3270	0
314	20250102	142200	15864750	3270	3270	3270	3270	0
315	20250102	142100	15864750	3270	3270	3270	3270	17
316	20250102	142000	15809160	3270	3270	3270	3270	1
317	20250102	141900	15805890	3270	3270	3270	3270	0
318	20250102	141800	15805890	3270	3270	3270	3270	0
319	20250102	141700	15805890	3270	3270	3270	3270	0
320	20250102	141600	15805890	3270	3270	3270	3270	17
321	20250102	141500	15750300	3265	3265	3265	3265	0
322	20250102	141400	15750300	3265	3265	3265	3265	0
323	20250102	141300	15750300	3265	3265	3265	3265	0
324	20250102	141200	15750300	3265	3265	3265	3265	0
325	20250102	141100	15750300	3265	3265	3265	3265	0
326	20250102	141000	15750300	3265	3265	3265	3265	0
327	20250102	140900	15750300	3265	3265	3265	3265	0
328	20250102	140800	15750300	3265	3265	3265	3265	0
329	20250102	140700	15750300	3265	3265	3265	3265	0
330	20250102	140600	15750300	3265	3265	3265	3265	0
331	20250102	140500	15750300	3265	3265	3265	3265	0
332	20250102	140400	15750300	3265	3265	3265	3265	0
333	20250102	140300	15750300	3265	3265	3265	3265	0
334	20250102	140200	15750300	3265	3265	3265	3265	0
335	20250102	140100	15750300	3265	3265	3265	3265	3
336	20250102	140000	15740505	3260	3260	3260	3260	0
337	20250102	135900	15740505	3260	3260	3260	3260	0
338	20250102	135800	15740505	3260	3260	3260	3260	0
339	20250102	135700	15740505	3260	3260	3260	3260	0
340	20250102	135600	15740505	3260	3260	3260	3260	0
341	20250102	135500	15740505	3260	3260	3260	3260	0
342	20250102	135400	15740505	3260	3260	3260	3260	0
343	20250102	135300	15740505	3260	3260	3260	3260	0
344	20250102	135200	15740505	3260	3260	3260	3260	0
345	20250102	135100	15740505	3260	3260	3260	3260	0
346	20250102	135000	15740505	3260	3260	3260	3260	0
347	20250102	134900	15740505	3260	3260	3260	3260	0
348	20250102	134800	15740505	3260	3260	3260	3260	0
349	20250102	134700	15740505	3260	3265	3265	3260	1340
350	20250102	134600	11366550	3270	3270	3270	3270	17
351	20250102	134500	11310960	3270	3270	3270	3270	0
352	20250102	134400	11310960	3270	3270	3270	3270	0
353	20250102	134300	11310960	3270	3270	3270	3270	0
354	20250102	134200	11310960	3270	3270	3270	3270	0
355	20250102	134100	11310960	3270	3270	3270	3270	17
356	20250102	134000	11255370	3270	3270	3270	3270	0
357	20250102	133900	11255370	3270	3270	3270	3270	0
358	20250102	133800	11255370	3270	3270	3270	3270	0
359	20250102	133700	11255370	3270	3270	3270	3270	0
360	20250102	133600	11255370	3270	3270	3270	3270	17
361	20250102	133500	11199780	3270	3270	3270	3270	0
362	20250102	133400	11199780	3270	3270	3270	3270	0
363	20250102	133300	11199780	3270	3270	3270	3270	0
364	20250102	133200	11199780	3270	3270	3270	3270	0
365	20250102	133100	11199780	3270	3270	3270	3270	17
366	20250102	133000	11144190	3270	3270	3270	3270	0
367	20250102	132900	11144190	3270	3270	3270	3270	17
368	20250102	132800	11088600	3270	3270	3270	3270	0
369	20250102	132700	11088600	3270	3270	3270	3270	0
370	20250102	132600	11088600	3270	3270	3270	3270	0
371	20250102	132500	11088600	3270	3270	3270	3270	0
372	20250102	132400	11088600	3270	3270	3270	3270	0
373	20250102	132300	11088600	3270	3270	3270	3270	17
374	20250102	132200	11033010	3265	3265	3265	3265	0
375	20250102	132100	11033010	3265	3265	3265	3265	6
376	20250102	132000	11013420	3270	3270	3270	3270	0
377	20250102	131900	11013420	3270	3270	3270	3270	0
378	20250102	131800	11013420	3270	3270	3270	3270	0
379	20250102	131700	11013420	3270	3270	3270	3270	0
380	20250102	131600	11013420	3270	3270	3270	3270	0
381	20250102	131500	11013420	3270	3270	3270	3270	0
382	20250102	131400	11013420	3270	3270	3270	3270	0
383	20250102	131300	11013420	3270	3270	3270	3270	0
384	20250102	131200	11013420	3270	3270	3270	3270	0
385	20250102	131100	11013420	3270	3270	3270	3270	0
386	20250102	131000	11013420	3270	3270	3270	3270	0
387	20250102	130900	11013420	3270	3270	3270	3270	0
388	20250102	130800	11013420	3270	3270	3270	3270	0
389	20250102	130700	11013420	3270	3270	3270	3270	0
390	20250102	130600	11013420	3270	3265	3270	3265	33
391	20250102	130500	10905540	3265	3265	3265	3265	0
392	20250102	130400	10905540	3265	3265	3265	3265	0
393	20250102	130300	10905540	3265	3265	3265	3265	0
394	20250102	130200	10905540	3265	3265	3265	3265	0
395	20250102	130100	10905540	3265	3265	3265	3265	0
396	20250102	130000	10905540	3265	3265	3265	3265	0
397	20250102	125900	10905540	3265	3265	3265	3265	0
398	20250102	125800	10905540	3265	3265	3265	3265	0
399	20250102	125700	10905540	3265	3265	3265	3265	0
400	20250102	125600	10905540	3265	3265	3265	3265	0
401	20250102	125500	10905540	3265	3265	3265	3265	322
402	20250102	125400	9854210	3260	3260	3260	3260	0
403	20250102	125300	9854210	3260	3260	3260	3260	0
404	20250102	125200	9854210	3260	3260	3260	3260	0
405	20250102	125100	9854210	3260	3260	3260	3260	0
406	20250102	125000	9854210	3260	3260	3260	3260	0
407	20250102	124900	9854210	3260	3260	3260	3260	0
408	20250102	124800	9854210	3260	3260	3260	3260	1
409	20250102	124700	9850950	3250	3250	3250	3250	0
410	20250102	124600	9850950	3250	3250	3250	3250	0
411	20250102	124500	9850950	3250	3250	3250	3250	0
412	20250102	124400	9850950	3250	3250	3250	3250	0
413	20250102	124300	9850950	3250	3250	3250	3250	0
414	20250102	124200	9850950	3250	3250	3250	3250	0
415	20250102	124100	9850950	3250	3250	3250	3250	0
416	20250102	124000	9850950	3250	3250	3250	3250	0
417	20250102	123900	9850950	3250	3250	3250	3250	34
418	20250102	123800	9740450	3250	3250	3250	3250	0
419	20250102	123700	9740450	3250	3250	3250	3250	0
420	20250102	123600	9740450	3250	3250	3250	3250	14
421	20250102	123500	9694950	3250	3250	3250	3250	1
422	20250102	123400	9691700	3250	3250	3250	3250	0
423	20250102	123300	9691700	3250	3250	3250	3250	0
424	20250102	123200	9691700	3250	3250	3250	3250	0
425	20250102	123100	9691700	3250	3250	3250	3250	0
426	20250102	123000	9691700	3250	3250	3250	3250	0
427	20250102	122900	9691700	3250	3250	3250	3250	0
428	20250102	122800	9691700	3250	3250	3250	3250	0
429	20250102	122700	9691700	3250	3250	3250	3250	2
430	20250102	122600	9685200	3240	3240	3240	3240	0
431	20250102	122500	9685200	3240	3240	3240	3240	0
432	20250102	122400	9685200	3240	3240	3240	3240	0
433	20250102	122300	9685200	3240	3240	3240	3240	0
434	20250102	122200	9685200	3240	3240	3240	3240	0
435	20250102	122100	9685200	3240	3240	3240	3240	0
436	20250102	122000	9685200	3240	3240	3240	3240	0
437	20250102	121900	9685200	3240	3240	3240	3240	1
438	20250102	121800	9681960	3235	3235	3235	3235	0
439	20250102	121700	9681960	3235	3235	3235	3235	0
440	20250102	121600	9681960	3235	3235	3235	3235	0
441	20250102	121500	9681960	3235	3235	3235	3235	0
442	20250102	121400	9681960	3235	3235	3235	3235	0
443	20250102	121300	9681960	3235	3235	3235	3235	0
444	20250102	121200	9681960	3235	3235	3235	3235	0
445	20250102	121100	9681960	3235	3235	3235	3235	0
446	20250102	121000	9681960	3235	3235	3235	3235	0
447	20250102	120900	9681960	3235	3235	3235	3235	0
448	20250102	120800	9681960	3235	3235	3235	3235	0
449	20250102	120700	9681960	3235	3250	3250	3235	97
450	20250102	120600	9367255	3255	3255	3255	3255	0
451	20250102	120500	9367255	3255	3255	3255	3255	0
452	20250102	120400	9367255	3255	3255	3255	3255	0
453	20250102	120300	9367255	3255	3255	3255	3255	0
454	20250102	120200	9367255	3255	3255	3255	3255	0
455	20250102	120100	9367255	3255	3255	3255	3255	0
456	20250102	120000	9367255	3255	3255	3255	3255	1
457	20250102	115900	9364000	3250	3250	3250	3250	0
458	20250102	115800	9364000	3250	3250	3250	3250	0
459	20250102	115700	9364000	3250	3250	3250	3250	0
460	20250102	115600	9364000	3250	3250	3250	3250	0
461	20250102	115500	9364000	3250	3250	3250	3250	0
462	20250102	115400	9364000	3250	3250	3250	3250	0
463	20250102	115300	9364000	3250	3250	3250	3250	0
464	20250102	115200	9364000	3250	3250	3250	3250	1
465	20250102	115100	9360750	3245	3245	3245	3245	0
466	20250102	115000	9360750	3245	3245	3245	3245	0
467	20250102	114900	9360750	3245	3245	3245	3245	0
468	20250102	114800	9360750	3245	3245	3245	3245	0
469	20250102	114700	9360750	3245	3250	3250	3245	295
470	20250102	114600	8403390	3245	3265	3265	3245	745
471	20250102	114500	5982565	3270	3270	3270	3270	17
472	20250102	114400	5926975	3270	3270	3270	3270	0
473	20250102	114300	5926975	3270	3270	3270	3270	35
474	20250102	114200	5812525	3265	3265	3265	3265	5
475	20250102	114100	5796200	3270	3270	3270	3270	0
476	20250102	114000	5796200	3270	3270	3270	3270	0
477	20250102	113900	5796200	3270	3270	3270	3270	0
478	20250102	113800	5796200	3270	3270	3270	3270	0
479	20250102	113700	5796200	3270	3270	3270	3270	0
480	20250102	113600	5796200	3270	3270	3270	3270	17
481	20250102	113500	5740610	3270	3270	3270	3270	0
482	20250102	113400	5740610	3270	3270	3270	3270	0
483	20250102	113300	5740610	3270	3270	3270	3270	0
484	20250102	113200	5740610	3270	3270	3270	3270	17
485	20250102	113100	5685020	3270	3270	3270	3270	0
486	20250102	113000	5685020	3270	3270	3270	3270	0
487	20250102	112900	5685020	3270	3270	3270	3270	0
488	20250102	112800	5685020	3270	3270	3270	3270	17
489	20250102	112700	5629430	3270	3270	3270	3270	0
490	20250102	112600	5629430	3270	3270	3270	3270	0
491	20250102	112500	5629430	3270	3270	3270	3270	0
492	20250102	112400	5629430	3270	3270	3270	3270	0
493	20250102	112300	5629430	3270	3270	3270	3270	0
494	20250102	112200	5629430	3270	3270	3270	3270	17
495	20250102	112100	5573840	3270	3270	3270	3270	0
496	20250102	112000	5573840	3270	3270	3270	3270	34
497	20250102	111900	5462660	3270	3270	3270	3270	0
498	20250102	111800	5462660	3270	3270	3270	3270	0
499	20250102	111700	5462660	3270	3270	3270	3270	0
500	20250102	111600	5462660	3270	3270	3270	3270	0
501	20250102	111500	5462660	3270	3270	3270	3270	0
502	20250102	111400	5462660	3270	3270	3270	3270	0
503	20250102	111300	5462660	3270	3270	3270	3270	0
504	20250102	111200	5462660	3270	3270	3270	3270	0
505	20250102	111100	5462660	3270	3270	3270	3270	0
506	20250102	111000	5462660	3270	3270	3270	3270	0
507	20250102	110900	5462660	3270	3270	3270	3270	0
508	20250102	110800	5462660	3270	3270	3270	3270	17
509	20250102	110700	5407070	3265	3265	3265	3265	0
510	20250102	110600	5407070	3265	3265	3265	3265	48
511	20250102	110500	5250350	3265	3265	3265	3265	0
512	20250102	110400	5250350	3265	3265	3265	3265	0
513	20250102	110300	5250350	3265	3265	3265	3265	0
514	20250102	110200	5250350	3265	3265	3265	3265	0
515	20250102	110100	5250350	3265	3265	3265	3265	0
516	20250102	110000	5250350	3265	3265	3265	3265	0
517	20250102	105900	5250350	3265	3265	3265	3265	0
518	20250102	105800	5250350	3265	3265	3265	3265	0
519	20250102	105700	5250350	3265	3265	3265	3265	0
520	20250102	105600	5250350	3265	3265	3265	3265	16
521	20250102	105500	5198110	3265	3265	3265	3265	0
522	20250102	105400	5198110	3265	3265	3265	3265	6
523	20250102	105300	5178520	3265	3265	3265	3265	0
524	20250102	105200	5178520	3265	3265	3265	3265	11
525	20250102	105100	5142605	3260	3260	3260	3260	0
526	20250102	105000	5142605	3260	3260	3260	3260	0
527	20250102	104900	5142605	3260	3260	3260	3260	0
528	20250102	104800	5142605	3260	3260	3260	3260	0
529	20250102	104700	5142605	3260	3260	3260	3260	1
530	20250102	104600	5139345	3255	3255	3255	3255	0
531	20250102	104500	5139345	3255	3255	3255	3255	0
532	20250102	104400	5139345	3255	3255	3255	3255	35
533	20250102	104300	5025420	3255	3255	3255	3255	0
534	20250102	104200	5025420	3255	3255	3255	3255	17
535	20250102	104100	4970085	3255	3255	3255	3255	0
536	20250102	104000	4970085	3255	3255	3255	3255	17
537	20250102	103900	4914750	3255	3255	3255	3255	0
538	20250102	103800	4914750	3255	3255	3255	3255	0
539	20250102	103700	4914750	3255	3255	3255	3255	0
540	20250102	103600	4914750	3255	3255	3255	3255	32
541	20250102	103500	4810590	3255	3255	3255	3255	0
542	20250102	103400	4810590	3255	3255	3255	3255	0
543	20250102	103300	4810590	3255	3255	3255	3255	0
544	20250102	103200	4810590	3255	3255	3255	3255	0
545	20250102	103100	4810590	3255	3255	3255	3255	17
546	20250102	103000	4755255	3255	3255	3255	3255	0
547	20250102	102900	4755255	3255	3255	3255	3255	0
548	20250102	102800	4755255	3255	3255	3255	3255	20
549	20250102	102700	4690155	3255	3255	3255	3255	0
550	20250102	102600	4690155	3255	3255	3255	3255	17
551	20250102	102500	4634820	3250	3250	3250	3250	0
552	20250102	102400	4634820	3250	3250	3250	3250	0
553	20250102	102300	4634820	3250	3250	3250	3250	27
554	20250102	102200	4547070	3255	3255	3255	3255	17
555	20250102	102100	4491735	3255	3255	3255	3255	0
556	20250102	102000	4491735	3255	3255	3255	3255	17
557	20250102	101900	4436400	3255	3255	3255	3255	0
558	20250102	101800	4436400	3255	3255	3255	3255	1
559	20250102	101700	4433145	3245	3245	3245	3245	0
560	20250102	101600	4433145	3245	3245	3245	3245	0
561	20250102	101500	4433145	3245	3245	3245	3245	0
562	20250102	101400	4433145	3245	3245	3245	3245	0
563	20250102	101300	4433145	3245	3245	3245	3245	0
564	20250102	101200	4433145	3245	3245	3245	3245	0
565	20250102	101100	4433145	3245	3245	3245	3245	0
566	20250102	101000	4433145	3245	3245	3245	3245	0
567	20250102	100900	4433145	3245	3245	3245	3245	11
568	20250102	100800	4397450	3270	3270	3270	3270	0
569	20250102	100700	4397450	3270	3270	3270	3270	18
570	20250102	100600	4338590	3270	3270	3270	3270	0
571	20250102	100500	4338590	3270	3270	3270	3270	0
572	20250102	100400	4338590	3270	3270	3270	3270	0
573	20250102	100300	4338590	3270	3265	3270	3265	500
574	20250102	100200	2704050	3220	3220	3220	3220	0
575	20250102	100100	2704050	3220	3235	3235	3220	6
576	20250102	100000	2684670	3270	3270	3270	3270	821