KissMeData/066670/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194200	26786160	2870	2870	2870	2870	730
3	20250102	194100	26786160	2870	2870	2870	2870	0
4	20250102	194000	26786160	2870	2870	2870	2870	0
5	20250102	193900	26786160	2870	2870	2870	2870	0
6	20250102	193800	26786160	2870	2870	2870	2870	0
7	20250102	193700	26786160	2870	2870	2870	2870	0
8	20250102	193600	26786160	2870	2870	2870	2870	0
9	20250102	193500	26786160	2870	2870	2870	2870	0
10	20250102	193400	26786160	2870	2870	2870	2870	0
11	20250102	193300	26786160	2870	2870	2870	2870	0
12	20250102	193200	26786160	2870	2870	2870	2870	0
13	20250102	193100	26786160	2870	2870	2870	2870	0
14	20250102	193000	26786160	2870	2870	2870	2870	0
15	20250102	192900	26786160	2870	2870	2870	2870	0
16	20250102	192800	26786160	2870	2870	2870	2870	0
17	20250102	192700	26786160	2870	2870	2870	2870	0
18	20250102	192600	26786160	2870	2870	2870	2870	0
19	20250102	192500	26786160	2870	2870	2870	2870	0
20	20250102	192400	26786160	2870	2870	2870	2870	0
21	20250102	192300	26786160	2870	2870	2870	2870	0
22	20250102	192200	26786160	2870	2870	2870	2870	0
23	20250102	192100	26786160	2870	2870	2870	2870	0
24	20250102	192000	26786160	2870	2870	2870	2870	0
25	20250102	191900	26786160	2870	2870	2870	2870	0
26	20250102	191800	26786160	2870	2870	2870	2870	0
27	20250102	191700	26786160	2870	2870	2870	2870	0
28	20250102	191600	26786160	2870	2870	2870	2870	0
29	20250102	191500	26786160	2870	2870	2870	2870	0
30	20250102	191400	26786160	2870	2870	2870	2870	0
31	20250102	191300	26786160	2870	2870	2870	2870	0
32	20250102	191200	26786160	2870	2870	2870	2870	730
33	20250102	191100	26786160	2870	2870	2870	2870	0
34	20250102	191000	26786160	2870	2870	2870	2870	0
35	20250102	190900	26786160	2870	2870	2870	2870	0
36	20250102	190800	26786160	2870	2870	2870	2870	0
37	20250102	190700	26786160	2870	2870	2870	2870	0
38	20250102	190600	26786160	2870	2870	2870	2870	0
39	20250102	190500	26786160	2870	2870	2870	2870	0
40	20250102	190400	26786160	2870	2870	2870	2870	0
41	20250102	190300	26786160	2870	2870	2870	2870	0
42	20250102	190200	26786160	2870	2870	2870	2870	0
43	20250102	190100	26786160	2870	2870	2870	2870	0
44	20250102	190000	26786160	2870	2870	2870	2870	0
45	20250102	185900	26786160	2870	2870	2870	2870	0
46	20250102	185800	26786160	2870	2870	2870	2870	0
47	20250102	185700	26786160	2870	2870	2870	2870	0
48	20250102	185600	26786160	2870	2870	2870	2870	0
49	20250102	185500	26786160	2870	2870	2870	2870	0
50	20250102	185400	26786160	2870	2870	2870	2870	0
51	20250102	185300	26786160	2870	2870	2870	2870	0
52	20250102	185200	26786160	2870	2870	2870	2870	0
53	20250102	185100	26786160	2870	2870	2870	2870	0
54	20250102	185000	26786160	2870	2870	2870	2870	0
55	20250102	184900	26786160	2870	2870	2870	2870	0
56	20250102	184800	26786160	2870	2870	2870	2870	0
57	20250102	184700	26786160	2870	2870	2870	2870	0
58	20250102	184600	26786160	2870	2870	2870	2870	0
59	20250102	184500	26786160	2870	2870	2870	2870	0
60	20250102	184400	26786160	2870	2870	2870	2870	0
61	20250102	184300	26786160	2870	2870	2870	2870	0
62	20250102	184200	26786160	2870	2870	2870	2870	730
63	20250102	184100	26786160	2870	2870	2870	2870	0
64	20250102	184000	26786160	2870	2870	2870	2870	0
65	20250102	183900	26786160	2870	2870	2870	2870	0
66	20250102	183800	26786160	2870	2870	2870	2870	0
67	20250102	183700	26786160	2870	2870	2870	2870	0
68	20250102	183600	26786160	2870	2870	2870	2870	0
69	20250102	183500	26786160	2870	2870	2870	2870	0
70	20250102	183400	26786160	2870	2870	2870	2870	0
71	20250102	183300	26786160	2870	2870	2870	2870	0
72	20250102	183200	26786160	2870	2870	2870	2870	0
73	20250102	183100	26786160	2870	2870	2870	2870	0
74	20250102	183000	26786160	2870	2870	2870	2870	0
75	20250102	182900	26786160	2870	2870	2870	2870	0
76	20250102	182800	26786160	2870	2870	2870	2870	0
77	20250102	182700	26786160	2870	2870	2870	2870	0
78	20250102	182600	26786160	2870	2870	2870	2870	0
79	20250102	182500	26786160	2870	2870	2870	2870	0
80	20250102	182400	26786160	2870	2870	2870	2870	0
81	20250102	182300	26786160	2870	2870	2870	2870	0
82	20250102	182200	26786160	2870	2870	2870	2870	0
83	20250102	182100	26786160	2870	2870	2870	2870	0
84	20250102	182000	26786160	2870	2870	2870	2870	0
85	20250102	181900	26786160	2870	2870	2870	2870	0
86	20250102	181800	26786160	2870	2870	2870	2870	0
87	20250102	181700	26786160	2870	2870	2870	2870	0
88	20250102	181600	26786160	2870	2870	2870	2870	0
89	20250102	181500	26786160	2870	2870	2870	2870	0
90	20250102	181400	26786160	2870	2870	2870	2870	0
91	20250102	181300	26786160	2870	2870	2870	2870	0
92	20250102	181200	26786160	2870	2870	2870	2870	730
93	20250102	181100	26786160	2870	2870	2870	2870	0
94	20250102	181000	26786160	2870	2870	2870	2870	0
95	20250102	180900	26786160	2870	2870	2870	2870	0
96	20250102	180800	26786160	2870	2870	2870	2870	0
97	20250102	180700	26786160	2870	2870	2870	2870	0
98	20250102	180600	26786160	2870	2870	2870	2870	0
99	20250102	180500	26786160	2870	2870	2870	2870	0
100	20250102	180400	26786160	2870	2870	2870	2870	0
101	20250102	180300	26786160	2870	2870	2870	2870	0
102	20250102	180200	26786160	2870	2870	2870	2870	0
103	20250102	180100	26786160	2870	2870	2870	2870	0
104	20250102	180000	26786160	2870	2870	2870	2870	0
105	20250102	175900	26786160	2870	2870	2870	2870	0
106	20250102	175800	26786160	2870	2870	2870	2870	0
107	20250102	175700	26786160	2870	2870	2870	2870	0
108	20250102	175600	26786160	2870	2870	2870	2870	0
109	20250102	175500	26786160	2870	2870	2870	2870	0
110	20250102	175400	26786160	2870	2870	2870	2870	0
111	20250102	175300	26786160	2870	2870	2870	2870	0
112	20250102	175200	26786160	2870	2870	2870	2870	0
113	20250102	175100	26786160	2870	2870	2870	2870	0
114	20250102	175000	26786160	2870	2870	2870	2870	0
115	20250102	174900	26786160	2870	2870	2870	2870	0
116	20250102	174800	26786160	2870	2870	2870	2870	0
117	20250102	174700	26786160	2870	2870	2870	2870	0
118	20250102	174600	26786160	2870	2870	2870	2870	0
119	20250102	174500	26786160	2870	2870	2870	2870	0
120	20250102	174400	26786160	2870	2870	2870	2870	0
121	20250102	174300	26786160	2870	2870	2870	2870	0
122	20250102	174200	26786160	2870	2870	2870	2870	730
123	20250102	174100	26786160	2870	2870	2870	2870	0
124	20250102	174000	26786160	2870	2870	2870	2870	0
125	20250102	173900	26786160	2870	2870	2870	2870	0
126	20250102	173800	26786160	2870	2870	2870	2870	0
127	20250102	173700	26786160	2870	2870	2870	2870	0
128	20250102	173600	26786160	2870	2870	2870	2870	0
129	20250102	173500	26786160	2870	2870	2870	2870	0
130	20250102	173400	26786160	2870	2870	2870	2870	0
131	20250102	173300	26786160	2870	2870	2870	2870	0
132	20250102	173200	26786160	2870	2870	2870	2870	0
133	20250102	173100	26786160	2870	2870	2870	2870	0
134	20250102	173000	26786160	2870	2870	2870	2870	0
135	20250102	172900	26786160	2870	2870	2870	2870	0
136	20250102	172800	26786160	2870	2870	2870	2870	0
137	20250102	172700	26786160	2870	2870	2870	2870	0
138	20250102	172600	26786160	2870	2870	2870	2870	0
139	20250102	172500	26786160	2870	2870	2870	2870	0
140	20250102	172400	26786160	2870	2870	2870	2870	0
141	20250102	172300	26786160	2870	2870	2870	2870	0
142	20250102	172200	26786160	2870	2870	2870	2870	0
143	20250102	172100	26786160	2870	2870	2870	2870	0
144	20250102	172000	26786160	2870	2870	2870	2870	0
145	20250102	171900	26786160	2870	2870	2870	2870	0
146	20250102	171800	26786160	2870	2870	2870	2870	0
147	20250102	171700	26786160	2870	2870	2870	2870	0
148	20250102	171600	26786160	2870	2870	2870	2870	0
149	20250102	171500	26786160	2870	2870	2870	2870	0
150	20250102	171400	26786160	2870	2870	2870	2870	0
151	20250102	171300	26786160	2870	2870	2870	2870	0
152	20250102	171200	26786160	2870	2870	2870	2870	730
153	20250102	171100	26786160	2870	2870	2870	2870	0
154	20250102	171000	26786160	2870	2870	2870	2870	0
155	20250102	170900	26786160	2870	2870	2870	2870	0
156	20250102	170800	26786160	2870	2870	2870	2870	0
157	20250102	170700	26786160	2870	2870	2870	2870	0
158	20250102	170600	26786160	2870	2870	2870	2870	0
159	20250102	170500	26786160	2870	2870	2870	2870	0
160	20250102	170400	26786160	2870	2870	2870	2870	0
161	20250102	170300	26786160	2870	2870	2870	2870	0
162	20250102	170200	26786160	2870	2870	2870	2870	0
163	20250102	170100	26786160	2870	2870	2870	2870	0
164	20250102	170000	26786160	2870	2870	2870	2870	0
165	20250102	165900	26786160	2870	2870	2870	2870	0
166	20250102	165800	26786160	2870	2870	2870	2870	0
167	20250102	165700	26786160	2870	2870	2870	2870	0
168	20250102	165600	26786160	2870	2870	2870	2870	0
169	20250102	165500	26786160	2870	2870	2870	2870	0
170	20250102	165400	26786160	2870	2870	2870	2870	0
171	20250102	165300	26786160	2870	2870	2870	2870	0
172	20250102	165200	26786160	2870	2870	2870	2870	0
173	20250102	165100	26786160	2870	2870	2870	2870	0
174	20250102	165000	26786160	2870	2870	2870	2870	0
175	20250102	164900	26786160	2870	2870	2870	2870	0
176	20250102	164800	26786160	2870	2870	2870	2870	0
177	20250102	164700	26786160	2870	2870	2870	2870	0
178	20250102	164600	26786160	2870	2870	2870	2870	0
179	20250102	164500	26786160	2870	2870	2870	2870	0
180	20250102	164400	26786160	2870	2870	2870	2870	0
181	20250102	164300	26786160	2870	2870	2870	2870	0
182	20250102	164200	26786160	2870	2870	2870	2870	730
183	20250102	164100	26786160	2870	2870	2870	2870	0
184	20250102	164000	26786160	2870	2870	2870	2870	0
185	20250102	163900	26786160	2870	2870	2870	2870	0
186	20250102	163800	26786160	2870	2870	2870	2870	0
187	20250102	163700	26786160	2870	2870	2870	2870	0
188	20250102	163600	26786160	2870	2870	2870	2870	0
189	20250102	163500	26786160	2870	2870	2870	2870	0
190	20250102	163400	26786160	2870	2870	2870	2870	0
191	20250102	163300	26786160	2870	2870	2870	2870	0
192	20250102	163200	26786160	2870	2870	2870	2870	0
193	20250102	163100	26786160	2870	2870	2870	2870	0
194	20250102	163000	26786160	2870	2870	2870	2870	0
195	20250102	162900	26786160	2870	2870	2870	2870	0
196	20250102	162800	26786160	2870	2870	2870	2870	0
197	20250102	162700	26786160	2870	2870	2870	2870	0
198	20250102	162600	26786160	2870	2870	2870	2870	0
199	20250102	162500	26786160	2870	2870	2870	2870	0
200	20250102	162400	26786160	2870	2870	2870	2870	0
201	20250102	162300	26786160	2870	2870	2870	2870	0
202	20250102	162200	26786160	2870	2870	2870	2870	0
203	20250102	162100	26786160	2870	2870	2870	2870	0
204	20250102	162000	26786160	2870	2870	2870	2870	0
205	20250102	161900	26786160	2870	2870	2870	2870	0
206	20250102	161800	26786160	2870	2870	2870	2870	0
207	20250102	161700	26786160	2870	2870	2870	2870	0
208	20250102	161600	26786160	2870	2870	2870	2870	0
209	20250102	161500	26786160	2870	2870	2870	2870	0
210	20250102	161400	26786160	2870	2870	2870	2870	0
211	20250102	161300	26786160	2870	2870	2870	2870	0
212	20250102	161200	26786160	2870	2870	2870	2870	730
213	20250102	161100	26786160	2870	2870	2870	2870	0
214	20250102	161000	26786160	2870	2870	2870	2870	0
215	20250102	160900	26786160	2870	2870	2870	2870	0
216	20250102	160800	26786160	2870	2870	2870	2870	0
217	20250102	160700	26786160	2870	2870	2870	2870	0
218	20250102	160600	26786160	2870	2870	2870	2870	0
219	20250102	160500	26786160	2870	2870	2870	2870	0
220	20250102	160400	26786160	2870	2870	2870	2870	0
221	20250102	160300	26786160	2870	2870	2870	2870	0
222	20250102	160200	26786160	2870	2870	2870	2870	0
223	20250102	160100	26786160	2870	2870	2870	2870	0
224	20250102	160000	26786160	2870	2870	2870	2870	0
225	20250102	155900	26786160	2870	2870	2870	2870	0
226	20250102	155800	26786160	2870	2870	2870	2870	0
227	20250102	155700	26786160	2870	2870	2870	2870	0
228	20250102	155600	26786160	2870	2870	2870	2870	0
229	20250102	155500	26786160	2870	2870	2870	2870	0
230	20250102	155400	26786160	2870	2870	2870	2870	0
231	20250102	155300	26786160	2870	2870	2870	2870	0
232	20250102	155200	26786160	2870	2870	2870	2870	0
233	20250102	155100	26786160	2870	2870	2870	2870	0
234	20250102	155000	26786160	2870	2870	2870	2870	0
235	20250102	154900	26786160	2870	2870	2870	2870	0
236	20250102	154800	26786160	2870	2870	2870	2870	0
237	20250102	154700	26786160	2870	2870	2870	2870	0
238	20250102	154600	26786160	2870	2870	2870	2870	0
239	20250102	154500	26786160	2870	2870	2870	2870	0
240	20250102	154400	26786160	2870	2870	2870	2870	0
241	20250102	154300	26786160	2870	2870	2870	2870	0
242	20250102	154200	26786160	2870	2870	2870	2870	730
243	20250102	154100	26786160	2870	2870	2870	2870	0
244	20250102	154000	26786160	2870	2870	2870	2870	0
245	20250102	153900	26786160	2870	2870	2870	2870	0
246	20250102	153800	26786160	2870	2870	2870	2870	0
247	20250102	153700	26786160	2870	2870	2870	2870	0
248	20250102	153600	26786160	2870	2870	2870	2870	0
249	20250102	153500	26786160	2870	2870	2870	2870	0
250	20250102	153400	26786160	2870	2870	2870	2870	0
251	20250102	153300	26786160	2870	2870	2870	2870	0
252	20250102	153200	26786160	2870	2870	2870	2870	0
253	20250102	153100	26786160	2870	2870	2870	2870	0
254	20250102	153000	26786160	2870	2870	2870	2870	730
255	20250102	152900	24691060	2870	2870	2870	2870	0
256	20250102	152800	24691060	2870	2870	2870	2870	0
257	20250102	152700	24691060	2870	2870	2870	2870	0
258	20250102	152600	24691060	2870	2870	2870	2870	0
259	20250102	152500	24691060	2870	2870	2870	2870	0
260	20250102	152400	24691060	2870	2870	2870	2870	0
261	20250102	152300	24691060	2870	2870	2870	2870	0
262	20250102	152200	24691060	2870	2870	2870	2870	0
263	20250102	152100	24691060	2870	2870	2870	2870	0
264	20250102	152000	24691060	2870	2870	2870	2870	0
265	20250102	151900	24691060	2870	2875	2875	2865	712
266	20250102	151800	22646800	2890	2890	2890	2890	0
267	20250102	151700	22646800	2890	2890	2890	2890	0
268	20250102	151600	22646800	2890	2890	2890	2890	0
269	20250102	151500	22646800	2890	2890	2890	2890	400
270	20250102	151400	21490800	2890	2890	2890	2890	0
271	20250102	151300	21490800	2890	2890	2890	2890	217
272	20250102	151200	20863670	2890	2890	2890	2890	0
273	20250102	151100	20863670	2890	2890	2890	2890	0
274	20250102	151000	20863670	2890	2890	2890	2890	0
275	20250102	150900	20863670	2890	2890	2890	2890	0
276	20250102	150800	20863670	2890	2890	2890	2890	0
277	20250102	150700	20863670	2890	2895	2895	2890	52
278	20250102	150600	20713220	2890	2890	2890	2890	0
279	20250102	150500	20713220	2890	2890	2890	2890	0
280	20250102	150400	20713220	2890	2890	2890	2890	0
281	20250102	150300	20713220	2890	2890	2890	2890	0
282	20250102	150200	20713220	2890	2890	2890	2890	0
283	20250102	150100	20713220	2890	2890	2890	2890	100
284	20250102	150000	20424220	2890	2890	2890	2890	0
285	20250102	145900	20424220	2890	2890	2890	2890	0
286	20250102	145800	20424220	2890	2890	2890	2890	0
287	20250102	145700	20424220	2890	2890	2890	2890	0
288	20250102	145600	20424220	2890	2890	2890	2890	0
289	20250102	145500	20424220	2890	2890	2890	2890	1
290	20250102	145400	20421330	2895	2885	2895	2885	300
291	20250102	145300	19554350	2885	2885	2885	2885	0
292	20250102	145200	19554350	2885	2885	2885	2885	0
293	20250102	145100	19554350	2885	2885	2885	2885	0
294	20250102	145000	19554350	2885	2885	2885	2885	0
295	20250102	144900	19554350	2885	2885	2885	2885	0
296	20250102	144800	19554350	2885	2885	2885	2885	0
297	20250102	144700	19554350	2885	2885	2885	2885	0
298	20250102	144600	19554350	2885	2885	2885	2885	0
299	20250102	144500	19554350	2885	2885	2885	2885	0
300	20250102	144400	19554350	2885	2885	2885	2885	100
301	20250102	144300	19265850	2885	2885	2885	2885	0
302	20250102	144200	19265850	2885	2885	2885	2885	0
303	20250102	144100	19265850	2885	2885	2885	2885	0
304	20250102	144000	19265850	2885	2885	2885	2885	0
305	20250102	143900	19265850	2885	2885	2885	2885	0
306	20250102	143800	19265850	2885	2885	2885	2885	0
307	20250102	143700	19265850	2885	2885	2885	2885	0
308	20250102	143600	19265850	2885	2885	2885	2885	0
309	20250102	143500	19265850	2885	2885	2885	2885	0
310	20250102	143400	19265850	2885	2885	2885	2885	0
311	20250102	143300	19265850	2885	2885	2885	2885	0
312	20250102	143200	19265850	2885	2885	2885	2885	0
313	20250102	143100	19265850	2885	2885	2885	2885	0
314	20250102	143000	19265850	2885	2885	2885	2885	0
315	20250102	142900	19265850	2885	2885	2885	2885	0
316	20250102	142800	19265850	2885	2885	2885	2885	1
317	20250102	142700	19262965	2865	2865	2865	2865	0
318	20250102	142600	19262965	2865	2865	2865	2865	0
319	20250102	142500	19262965	2865	2885	2885	2865	32
320	20250102	142400	19170900	2885	2885	2885	2885	0
321	20250102	142300	19170900	2885	2885	2885	2885	0
322	20250102	142200	19170900	2885	2885	2885	2885	0
323	20250102	142100	19170900	2885	2885	2885	2885	0
324	20250102	142000	19170900	2885	2885	2885	2885	0
325	20250102	141900	19170900	2885	2885	2885	2885	0
326	20250102	141800	19170900	2885	2885	2885	2885	0
327	20250102	141700	19170900	2885	2885	2885	2885	0
328	20250102	141600	19170900	2885	2885	2885	2885	0
329	20250102	141500	19170900	2885	2885	2885	2885	0
330	20250102	141400	19170900	2885	2885	2885	2885	0
331	20250102	141300	19170900	2885	2885	2885	2885	0
332	20250102	141200	19170900	2885	2885	2885	2885	0
333	20250102	141100	19170900	2885	2885	2885	2885	0
334	20250102	141000	19170900	2885	2885	2885	2885	0
335	20250102	140900	19170900	2885	2885	2885	2885	0
336	20250102	140800	19170900	2885	2885	2885	2885	0
337	20250102	140700	19170900	2885	2885	2885	2885	0
338	20250102	140600	19170900	2885	2885	2885	2885	0
339	20250102	140500	19170900	2885	2885	2885	2885	0
340	20250102	140400	19170900	2885	2885	2885	2885	0
341	20250102	140300	19170900	2885	2885	2885	2885	0
342	20250102	140200	19170900	2885	2885	2885	2885	1
343	20250102	140100	19168015	2885	2885	2885	2885	1
344	20250102	140000	19165130	2885	2885	2885	2885	0
345	20250102	135900	19165130	2885	2885	2885	2885	0
346	20250102	135800	19165130	2885	2885	2885	2885	35
347	20250102	135700	19064155	2860	2860	2880	2860	214
348	20250102	135600	18451735	2860	2860	2860	2860	0
349	20250102	135500	18451735	2860	2860	2860	2860	0
350	20250102	135400	18451735	2860	2860	2860	2860	0
351	20250102	135300	18451735	2860	2860	2860	2860	0
352	20250102	135200	18451735	2860	2860	2860	2860	100
353	20250102	135100	18165735	2860	2860	2860	2860	100
354	20250102	135000	17879735	2880	2880	2880	2880	1
355	20250102	134900	17876855	2860	2860	2860	2860	0
356	20250102	134800	17876855	2860	2860	2860	2860	2
357	20250102	134700	17871135	2855	2855	2855	2855	0
358	20250102	134600	17871135	2855	2855	2855	2855	0
359	20250102	134500	17871135	2855	2855	2855	2855	0
360	20250102	134400	17871135	2855	2855	2855	2855	0
361	20250102	134300	17871135	2855	2855	2855	2855	0
362	20250102	134200	17871135	2855	2855	2855	2855	0
363	20250102	134100	17871135	2855	2860	2880	2855	152
364	20250102	134000	17436400	2880	2880	2880	2880	0
365	20250102	133900	17436400	2880	2880	2880	2880	0
366	20250102	133800	17436400	2880	2880	2880	2880	0
367	20250102	133700	17436400	2880	2880	2880	2880	0
368	20250102	133600	17436400	2880	2865	2880	2860	7
369	20250102	133500	17416335	2880	2880	2880	2865	46
370	20250102	133400	17284085	2875	2880	2880	2875	8
371	20250102	133300	17261065	2880	2880	2880	2880	0
372	20250102	133200	17261065	2880	2880	2880	2880	0
373	20250102	133100	17261065	2880	2880	2880	2880	0
374	20250102	133000	17261065	2880	2880	2880	2880	22
375	20250102	132900	17197705	2890	2890	2890	2890	0
376	20250102	132800	17197705	2890	2890	2890	2890	0
377	20250102	132700	17197705	2890	2890	2890	2890	0
378	20250102	132600	17197705	2890	2890	2890	2890	0
379	20250102	132500	17197705	2890	2890	2890	2890	0
380	20250102	132400	17197705	2890	2890	2890	2890	0
381	20250102	132300	17197705	2890	2890	2890	2890	0
382	20250102	132200	17197705	2890	2890	2890	2890	0
383	20250102	132100	17197705	2890	2890	2890	2890	0
384	20250102	132000	17197705	2890	2890	2890	2890	1
385	20250102	131900	17194815	2870	2870	2870	2870	0
386	20250102	131800	17194815	2870	2870	2870	2870	0
387	20250102	131700	17194815	2870	2870	2870	2870	0
388	20250102	131600	17194815	2870	2870	2870	2870	0
389	20250102	131500	17194815	2870	2870	2870	2870	0
390	20250102	131400	17194815	2870	2870	2870	2870	0
391	20250102	131300	17194815	2870	2870	2870	2870	0
392	20250102	131200	17194815	2870	2870	2870	2870	0
393	20250102	131100	17194815	2870	2870	2870	2870	0
394	20250102	131000	17194815	2870	2870	2870	2870	0
395	20250102	130900	17194815	2870	2870	2870	2870	0
396	20250102	130800	17194815	2870	2870	2870	2870	0
397	20250102	130700	17194815	2870	2870	2870	2870	0
398	20250102	130600	17194815	2870	2870	2870	2870	0
399	20250102	130500	17194815	2870	2870	2870	2870	0
400	20250102	130400	17194815	2870	2870	2870	2870	0
401	20250102	130300	17194815	2870	2870	2870	2870	0
402	20250102	130200	17194815	2870	2870	2870	2870	0
403	20250102	130100	17194815	2870	2890	2890	2870	8
404	20250102	130000	17171760	2870	2870	2870	2870	0
405	20250102	125900	17171760	2870	2870	2870	2870	0
406	20250102	125800	17171760	2870	2870	2870	2870	0
407	20250102	125700	17171760	2870	2870	2870	2870	0
408	20250102	125600	17171760	2870	2870	2870	2870	0
409	20250102	125500	17171760	2870	2870	2870	2870	0
410	20250102	125400	17171760	2870	2870	2870	2870	0
411	20250102	125300	17171760	2870	2870	2870	2870	0
412	20250102	125200	17171760	2870	2870	2870	2870	0
413	20250102	125100	17171760	2870	2870	2870	2870	0
414	20250102	125000	17171760	2870	2870	2870	2870	0
415	20250102	124900	17171760	2870	2870	2870	2870	0
416	20250102	124800	17171760	2870	2870	2870	2870	0
417	20250102	124700	17171760	2870	2870	2870	2870	0
418	20250102	124600	17171760	2870	2870	2870	2870	0
419	20250102	124500	17171760	2870	2870	2870	2870	0
420	20250102	124400	17171760	2870	2870	2870	2870	0
421	20250102	124300	17171760	2870	2870	2870	2870	0
422	20250102	124200	17171760	2870	2870	2870	2870	0
423	20250102	124100	17171760	2870	2870	2870	2870	0
424	20250102	124000	17171760	2870	2870	2870	2870	0
425	20250102	123900	17171760	2870	2890	2890	2870	28
426	20250102	123800	17091065	2890	2890	2890	2890	0
427	20250102	123700	17091065	2890	2890	2890	2890	449
428	20250102	123600	15793455	2910	2910	2910	2910	0
429	20250102	123500	15793455	2910	2910	2910	2910	0
430	20250102	123400	15793455	2910	2910	2910	2910	0
431	20250102	123300	15793455	2910	2910	2910	2910	0
432	20250102	123200	15793455	2910	2910	2910	2910	0
433	20250102	123100	15793455	2910	2910	2910	2910	0
434	20250102	123000	15793455	2910	2900	2910	2900	101
435	20250102	122900	15500060	2870	2870	2870	2870	0
436	20250102	122800	15500060	2870	2905	2905	2870	66
437	20250102	122700	15309335	2905	2905	2905	2905	0
438	20250102	122600	15309335	2905	2905	2905	2905	0
439	20250102	122500	15309335	2905	2905	2905	2905	193
440	20250102	122400	14748670	2905	2905	2905	2905	0
441	20250102	122300	14748670	2905	2905	2905	2905	0
442	20250102	122200	14748670	2905	2905	2905	2905	0
443	20250102	122100	14748670	2905	2905	2905	2905	0
444	20250102	122000	14748670	2905	2905	2905	2905	0
445	20250102	121900	14748670	2905	2905	2905	2905	0
446	20250102	121800	14748670	2905	2890	2905	2860	78
447	20250102	121700	14523885	2890	2890	2890	2890	0
448	20250102	121600	14523885	2890	2890	2890	2880	21
449	20250102	121500	14463215	2885	2885	2885	2885	21
450	20250102	121400	14402630	2880	2880	2880	2875	20
451	20250102	121300	14345035	2880	2885	2890	2880	50
452	20250102	121200	14200785	2895	2885	2895	2885	19
453	20250102	121100	14145840	2860	2875	2895	2860	364
454	20250102	121000	13097480	2875	2875	2875	2875	0
455	20250102	120900	13097480	2875	2860	2875	2855	17
456	20250102	120800	13048755	2870	2870	2870	2870	9
457	20250102	120700	13022925	2855	2855	2855	2855	5
458	20250102	120600	13008650	2870	2870	2870	2870	0
459	20250102	120500	13008650	2870	2870	2870	2870	1
460	20250102	120400	13005780	2850	2855	2855	2850	125
461	20250102	120300	12648910	2855	2855	2855	2855	0
462	20250102	120200	12648910	2855	2855	2855	2855	0
463	20250102	120100	12648910	2855	2855	2855	2855	63
464	20250102	120000	12469045	2855	2865	2865	2855	18
465	20250102	115900	12417515	2855	2860	2860	2855	600
466	20250102	115800	10703405	2865	2880	2880	2865	480
467	20250102	115700	9326705	2860	2860	2860	2860	0
468	20250102	115600	9326705	2860	2860	2860	2860	0
469	20250102	115500	9326705	2860	2860	2860	2860	0
470	20250102	115400	9326705	2860	2860	2860	2860	0
471	20250102	115300	9326705	2860	2860	2860	2860	0
472	20250102	115200	9326705	2860	2860	2860	2860	0
473	20250102	115100	9326705	2860	2860	2860	2860	0
474	20250102	115000	9326705	2860	2875	2875	2860	110
475	20250102	114900	9010605	2875	2875	2875	2875	0
476	20250102	114800	9010605	2875	2875	2875	2875	0
477	20250102	114700	9010605	2875	2875	2875	2875	0
478	20250102	114600	9010605	2875	2875	2875	2875	0
479	20250102	114500	9010605	2875	2875	2875	2875	0
480	20250102	114400	9010605	2875	2875	2875	2875	0
481	20250102	114300	9010605	2875	2870	2875	2865	39
482	20250102	114200	8898540	2860	2860	2860	2860	0
483	20250102	114100	8898540	2860	2860	2860	2860	0
484	20250102	114000	8898540	2860	2880	2880	2860	620
485	20250102	113900	7121055	2905	2905	2905	2905	0
486	20250102	113800	7121055	2905	2905	2905	2905	0
487	20250102	113700	7121055	2905	2905	2905	2905	0
488	20250102	113600	7121055	2905	2905	2905	2905	0
489	20250102	113500	7121055	2905	2905	2905	2905	0
490	20250102	113400	7121055	2905	2900	2905	2900	15
491	20250102	113300	7077505	2875	2875	2875	2875	0
492	20250102	113200	7077505	2875	2875	2875	2875	0
493	20250102	113100	7077505	2875	2905	2905	2875	84
494	20250102	113000	6834660	2875	2905	2905	2875	161
495	20250102	112900	6369045	2885	2885	2885	2880	1130
496	20250102	112800	3111015	2885	2885	2885	2885	0
497	20250102	112700	3111015	2885	2885	2885	2885	0
498	20250102	112600	3111015	2885	2885	2885	2885	0
499	20250102	112500	3111015	2885	2885	2885	2885	0
500	20250102	112400	3111015	2885	2885	2885	2885	0
501	20250102	112300	3111015	2885	2890	2890	2885	24
502	20250102	112200	3041760	2910	2910	2910	2910	0
503	20250102	112100	3041760	2910	2910	2910	2910	0
504	20250102	112000	3041760	2910	2910	2910	2910	0
505	20250102	111900	3041760	2910	2910	2910	2910	0
506	20250102	111800	3041760	2910	2910	2910	2910	0
507	20250102	111700	3041760	2910	2910	2910	2910	0
508	20250102	111600	3041760	2910	2910	2910	2910	1
509	20250102	111500	3038850	2900	2900	2900	2900	0
510	20250102	111400	3038850	2900	2900	2900	2900	0
511	20250102	111300	3038850	2900	2900	2900	2900	504
512	20250102	111200	1577250	2880	2880	2880	2880	0
513	20250102	111100	1577250	2880	2880	2880	2880	0
514	20250102	111000	1577250	2880	2880	2880	2880	0
515	20250102	110900	1577250	2880	2880	2880	2880	0
516	20250102	110800	1577250	2880	2880	2880	2880	0
517	20250102	110700	1577250	2880	2880	2880	2880	0
518	20250102	110600	1577250	2880	2880	2880	2880	0
519	20250102	110500	1577250	2880	2880	2880	2880	0
520	20250102	110400	1577250	2880	2880	2880	2880	0
521	20250102	110300	1577250	2880	2880	2880	2880	0
522	20250102	110200	1577250	2880	2880	2880	2880	150
523	20250102	110100	1145250	2880	2880	2880	2880	0
524	20250102	110000	1145250	2880	2880	2880	2880	0
525	20250102	105900	1145250	2880	2900	2900	2880	42
526	20250102	105800	1023675	2900	2900	2900	2900	0
527	20250102	105700	1023675	2900	2900	2900	2900	0
528	20250102	105600	1023675	2900	2900	2900	2900	0
529	20250102	105500	1023675	2900	2900	2900	2900	0
530	20250102	105400	1023675	2900	2900	2900	2900	0
531	20250102	105300	1023675	2900	2900	2900	2900	0
532	20250102	105200	1023675	2900	2900	2900	2900	2
533	20250102	105100	1017875	2900	2900	2900	2900	1
534	20250102	105000	1014975	2900	2900	2900	2900	0
535	20250102	104900	1014975	2900	2900	2900	2900	0
536	20250102	104800	1014975	2900	2900	2900	2900	0
537	20250102	104700	1014975	2900	2900	2900	2900	0
538	20250102	104600	1014975	2900	2900	2900	2900	0
539	20250102	104500	1014975	2900	2900	2900	2900	0
540	20250102	104400	1014975	2900	2900	2900	2900	0
541	20250102	104300	1014975	2900	2900	2900	2900	0
542	20250102	104200	1014975	2900	2900	2900	2900	0
543	20250102	104100	1014975	2900	2900	2900	2900	0
544	20250102	104000	1014975	2900	2900	2900	2900	0
545	20250102	103900	1014975	2900	2900	2900	2900	5
546	20250102	103800	1000475	2900	2900	2900	2900	0
547	20250102	103700	1000475	2900	2900	2900	2900	5
548	20250102	103600	985975	2895	2895	2895	2895	0
549	20250102	103500	985975	2895	2900	2900	2895	23
550	20250102	103400	919335	2910	2910	2910	2910	0
551	20250102	103300	919335	2910	2910	2910	2910	0
552	20250102	103200	919335	2910	2910	2910	2910	0
553	20250102	103100	919335	2910	2910	2910	2910	0
554	20250102	103000	919335	2910	2910	2910	2910	0
555	20250102	102900	919335	2910	2910	2910	2910	10
556	20250102	102800	890235	2910	2910	2910	2910	5
557	20250102	102700	875685	2910	2910	2910	2910	0
558	20250102	102600	875685	2910	2910	2910	2910	0
559	20250102	102500	875685	2910	2910	2910	2910	0
560	20250102	102400	875685	2910	2910	2910	2910	8
561	20250102	102300	852405	2910	2910	2910	2910	0
562	20250102	102200	852405	2910	2910	2910	2910	1
563	20250102	102100	849495	2900	2900	2900	2900	0
564	20250102	102000	849495	2900	2900	2900	2900	0
565	20250102	101900	849495	2900	2905	2905	2900	23
566	20250102	101800	782790	2910	2910	2910	2910	0
567	20250102	101700	782790	2910	2910	2910	2910	0
568	20250102	101600	782790	2910	2910	2910	2910	0
569	20250102	101500	782790	2910	2910	2910	2910	0
570	20250102	101400	782790	2910	2910	2910	2910	0
571	20250102	101300	782790	2910	2910	2910	2910	8
572	20250102	101200	759510	2910	2910	2910	2910	0
573	20250102	101100	759510	2910	2910	2910	2910	0
574	20250102	101000	759510	2910	2910	2910	2910	0
575	20250102	100900	759510	2910	2910	2910	2910	0
576	20250102	100800	759510	2910	2910	2910	2910	0
577	20250102	100700	759510	2910	2910	2910	2910	0
578	20250102	100600	759510	2910	2910	2910	2910	0
579	20250102	100500	759510	2910	2910	2910	2910	0
580	20250102	100400	759510	2910	2910	2910	2910	35
581	20250102	100300	657660	2910	2910	2910	2910	0
582	20250102	100200	657660	2910	2910	2910	2910	0
583	20250102	100100	657660	2910	2910	2910	2910	20
584	20250102	100000	599460	2910	2910	2910	2910	206