KissMeData/101330/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	200500	22666695	2715	2715	2715	2715	380
3	20250102	200400	22666695	2715	2715	2715	2715	0
4	20250102	200300	22666695	2715	2715	2715	2715	0
5	20250102	200200	22666695	2715	2715	2715	2715	0
6	20250102	200100	22666695	2715	2715	2715	2715	0
7	20250102	200000	22666695	2715	2715	2715	2715	0
8	20250102	195900	22666695	2715	2715	2715	2715	0
9	20250102	195800	22666695	2715	2715	2715	2715	0
10	20250102	195700	22666695	2715	2715	2715	2715	0
11	20250102	195600	22666695	2715	2715	2715	2715	0
12	20250102	195500	22666695	2715	2715	2715	2715	0
13	20250102	195400	22666695	2715	2715	2715	2715	0
14	20250102	195300	22666695	2715	2715	2715	2715	0
15	20250102	195200	22666695	2715	2715	2715	2715	0
16	20250102	195100	22666695	2715	2715	2715	2715	0
17	20250102	195000	22666695	2715	2715	2715	2715	0
18	20250102	194900	22666695	2715	2715	2715	2715	0
19	20250102	194800	22666695	2715	2715	2715	2715	0
20	20250102	194700	22666695	2715	2715	2715	2715	0
21	20250102	194600	22666695	2715	2715	2715	2715	0
22	20250102	194500	22666695	2715	2715	2715	2715	0
23	20250102	194400	22666695	2715	2715	2715	2715	0
24	20250102	194300	22666695	2715	2715	2715	2715	0
25	20250102	194200	22666695	2715	2715	2715	2715	0
26	20250102	194100	22666695	2715	2715	2715	2715	0
27	20250102	194000	22666695	2715	2715	2715	2715	0
28	20250102	193900	22666695	2715	2715	2715	2715	0
29	20250102	193800	22666695	2715	2715	2715	2715	0
30	20250102	193700	22666695	2715	2715	2715	2715	0
31	20250102	193600	22666695	2715	2715	2715	2715	0
32	20250102	193500	22666695	2715	2715	2715	2715	380
33	20250102	193400	22666695	2715	2715	2715	2715	0
34	20250102	193300	22666695	2715	2715	2715	2715	0
35	20250102	193200	22666695	2715	2715	2715	2715	0
36	20250102	193100	22666695	2715	2715	2715	2715	0
37	20250102	193000	22666695	2715	2715	2715	2715	0
38	20250102	192900	22666695	2715	2715	2715	2715	0
39	20250102	192800	22666695	2715	2715	2715	2715	0
40	20250102	192700	22666695	2715	2715	2715	2715	0
41	20250102	192600	22666695	2715	2715	2715	2715	0
42	20250102	192500	22666695	2715	2715	2715	2715	0
43	20250102	192400	22666695	2715	2715	2715	2715	0
44	20250102	192300	22666695	2715	2715	2715	2715	0
45	20250102	192200	22666695	2715	2715	2715	2715	0
46	20250102	192100	22666695	2715	2715	2715	2715	0
47	20250102	192000	22666695	2715	2715	2715	2715	0
48	20250102	191900	22666695	2715	2715	2715	2715	0
49	20250102	191800	22666695	2715	2715	2715	2715	0
50	20250102	191700	22666695	2715	2715	2715	2715	0
51	20250102	191600	22666695	2715	2715	2715	2715	0
52	20250102	191500	22666695	2715	2715	2715	2715	0
53	20250102	191400	22666695	2715	2715	2715	2715	0
54	20250102	191300	22666695	2715	2715	2715	2715	0
55	20250102	191200	22666695	2715	2715	2715	2715	0
56	20250102	191100	22666695	2715	2715	2715	2715	0
57	20250102	191000	22666695	2715	2715	2715	2715	0
58	20250102	190900	22666695	2715	2715	2715	2715	0
59	20250102	190800	22666695	2715	2715	2715	2715	0
60	20250102	190700	22666695	2715	2715	2715	2715	0
61	20250102	190600	22666695	2715	2715	2715	2715	0
62	20250102	190500	22666695	2715	2715	2715	2715	380
63	20250102	190400	22666695	2715	2715	2715	2715	0
64	20250102	190300	22666695	2715	2715	2715	2715	0
65	20250102	190200	22666695	2715	2715	2715	2715	0
66	20250102	190100	22666695	2715	2715	2715	2715	0
67	20250102	190000	22666695	2715	2715	2715	2715	0
68	20250102	185900	22666695	2715	2715	2715	2715	0
69	20250102	185800	22666695	2715	2715	2715	2715	0
70	20250102	185700	22666695	2715	2715	2715	2715	0
71	20250102	185600	22666695	2715	2715	2715	2715	0
72	20250102	185500	22666695	2715	2715	2715	2715	0
73	20250102	185400	22666695	2715	2715	2715	2715	0
74	20250102	185300	22666695	2715	2715	2715	2715	0
75	20250102	185200	22666695	2715	2715	2715	2715	0
76	20250102	185100	22666695	2715	2715	2715	2715	0
77	20250102	185000	22666695	2715	2715	2715	2715	0
78	20250102	184900	22666695	2715	2715	2715	2715	0
79	20250102	184800	22666695	2715	2715	2715	2715	0
80	20250102	184700	22666695	2715	2715	2715	2715	0
81	20250102	184600	22666695	2715	2715	2715	2715	0
82	20250102	184500	22666695	2715	2715	2715	2715	0
83	20250102	184400	22666695	2715	2715	2715	2715	0
84	20250102	184300	22666695	2715	2715	2715	2715	0
85	20250102	184200	22666695	2715	2715	2715	2715	0
86	20250102	184100	22666695	2715	2715	2715	2715	0
87	20250102	184000	22666695	2715	2715	2715	2715	0
88	20250102	183900	22666695	2715	2715	2715	2715	0
89	20250102	183800	22666695	2715	2715	2715	2715	0
90	20250102	183700	22666695	2715	2715	2715	2715	0
91	20250102	183600	22666695	2715	2715	2715	2715	0
92	20250102	183500	22666695	2715	2715	2715	2715	380
93	20250102	183400	22666695	2715	2715	2715	2715	0
94	20250102	183300	22666695	2715	2715	2715	2715	0
95	20250102	183200	22666695	2715	2715	2715	2715	0
96	20250102	183100	22666695	2715	2715	2715	2715	0
97	20250102	183000	22666695	2715	2715	2715	2715	0
98	20250102	182900	22666695	2715	2715	2715	2715	0
99	20250102	182800	22666695	2715	2715	2715	2715	0
100	20250102	182700	22666695	2715	2715	2715	2715	0
101	20250102	182600	22666695	2715	2715	2715	2715	0
102	20250102	182500	22666695	2715	2715	2715	2715	0
103	20250102	182400	22666695	2715	2715	2715	2715	0
104	20250102	182300	22666695	2715	2715	2715	2715	0
105	20250102	182200	22666695	2715	2715	2715	2715	0
106	20250102	182100	22666695	2715	2715	2715	2715	0
107	20250102	182000	22666695	2715	2715	2715	2715	0
108	20250102	181900	22666695	2715	2715	2715	2715	0
109	20250102	181800	22666695	2715	2715	2715	2715	0
110	20250102	181700	22666695	2715	2715	2715	2715	0
111	20250102	181600	22666695	2715	2715	2715	2715	0
112	20250102	181500	22666695	2715	2715	2715	2715	0
113	20250102	181400	22666695	2715	2715	2715	2715	0
114	20250102	181300	22666695	2715	2715	2715	2715	0
115	20250102	181200	22666695	2715	2715	2715	2715	0
116	20250102	181100	22666695	2715	2715	2715	2715	0
117	20250102	181000	22666695	2715	2715	2715	2715	0
118	20250102	180900	22666695	2715	2715	2715	2715	0
119	20250102	180800	22666695	2715	2715	2715	2715	0
120	20250102	180700	22666695	2715	2715	2715	2715	0
121	20250102	180600	22666695	2715	2715	2715	2715	0
122	20250102	180500	22666695	2715	2715	2715	2715	380
123	20250102	180400	22666695	2715	2715	2715	2715	0
124	20250102	180300	22666695	2715	2715	2715	2715	0
125	20250102	180200	22666695	2715	2715	2715	2715	0
126	20250102	180100	22666695	2715	2715	2715	2715	0
127	20250102	180000	22666695	2715	2715	2715	2715	0
128	20250102	175900	22666695	2715	2715	2715	2715	0
129	20250102	175800	22666695	2715	2715	2715	2715	0
130	20250102	175700	22666695	2715	2715	2715	2715	0
131	20250102	175600	22666695	2715	2715	2715	2715	0
132	20250102	175500	22666695	2715	2715	2715	2715	0
133	20250102	175400	22666695	2715	2715	2715	2715	0
134	20250102	175300	22666695	2715	2715	2715	2715	0
135	20250102	175200	22666695	2715	2715	2715	2715	0
136	20250102	175100	22666695	2715	2715	2715	2715	0
137	20250102	175000	22666695	2715	2715	2715	2715	0
138	20250102	174900	22666695	2715	2715	2715	2715	0
139	20250102	174800	22666695	2715	2715	2715	2715	0
140	20250102	174700	22666695	2715	2715	2715	2715	0
141	20250102	174600	22666695	2715	2715	2715	2715	0
142	20250102	174500	22666695	2715	2715	2715	2715	0
143	20250102	174400	22666695	2715	2715	2715	2715	0
144	20250102	174300	22666695	2715	2715	2715	2715	0
145	20250102	174200	22666695	2715	2715	2715	2715	0
146	20250102	174100	22666695	2715	2715	2715	2715	0
147	20250102	174000	22666695	2715	2715	2715	2715	0
148	20250102	173900	22666695	2715	2715	2715	2715	0
149	20250102	173800	22666695	2715	2715	2715	2715	0
150	20250102	173700	22666695	2715	2715	2715	2715	0
151	20250102	173600	22666695	2715	2715	2715	2715	0
152	20250102	173500	22666695	2715	2715	2715	2715	380
153	20250102	173400	22666695	2715	2715	2715	2715	0
154	20250102	173300	22666695	2715	2715	2715	2715	0
155	20250102	173200	22666695	2715	2715	2715	2715	0
156	20250102	173100	22666695	2715	2715	2715	2715	0
157	20250102	173000	22666695	2715	2715	2715	2715	0
158	20250102	172900	22666695	2715	2715	2715	2715	0
159	20250102	172800	22666695	2715	2715	2715	2715	0
160	20250102	172700	22666695	2715	2715	2715	2715	0
161	20250102	172600	22666695	2715	2715	2715	2715	0
162	20250102	172500	22666695	2715	2715	2715	2715	0
163	20250102	172400	22666695	2715	2715	2715	2715	0
164	20250102	172300	22666695	2715	2715	2715	2715	0
165	20250102	172200	22666695	2715	2715	2715	2715	0
166	20250102	172100	22666695	2715	2715	2715	2715	0
167	20250102	172000	22666695	2715	2715	2715	2715	0
168	20250102	171900	22666695	2715	2715	2715	2715	0
169	20250102	171800	22666695	2715	2715	2715	2715	0
170	20250102	171700	22666695	2715	2715	2715	2715	0
171	20250102	171600	22666695	2715	2715	2715	2715	0
172	20250102	171500	22666695	2715	2715	2715	2715	0
173	20250102	171400	22666695	2715	2715	2715	2715	0
174	20250102	171300	22666695	2715	2715	2715	2715	0
175	20250102	171200	22666695	2715	2715	2715	2715	0
176	20250102	171100	22666695	2715	2715	2715	2715	0
177	20250102	171000	22666695	2715	2715	2715	2715	0
178	20250102	170900	22666695	2715	2715	2715	2715	0
179	20250102	170800	22666695	2715	2715	2715	2715	0
180	20250102	170700	22666695	2715	2715	2715	2715	0
181	20250102	170600	22666695	2715	2715	2715	2715	0
182	20250102	170500	22666695	2715	2715	2715	2715	380
183	20250102	170400	22666695	2715	2715	2715	2715	0
184	20250102	170300	22666695	2715	2715	2715	2715	0
185	20250102	170200	22666695	2715	2715	2715	2715	0
186	20250102	170100	22666695	2715	2715	2715	2715	0
187	20250102	170000	22666695	2715	2715	2715	2715	0
188	20250102	165900	22666695	2715	2715	2715	2715	0
189	20250102	165800	22666695	2715	2715	2715	2715	0
190	20250102	165700	22666695	2715	2715	2715	2715	0
191	20250102	165600	22666695	2715	2715	2715	2715	0
192	20250102	165500	22666695	2715	2715	2715	2715	0
193	20250102	165400	22666695	2715	2715	2715	2715	0
194	20250102	165300	22666695	2715	2715	2715	2715	0
195	20250102	165200	22666695	2715	2715	2715	2715	0
196	20250102	165100	22666695	2715	2715	2715	2715	0
197	20250102	165000	22666695	2715	2715	2715	2715	0
198	20250102	164900	22666695	2715	2715	2715	2715	0
199	20250102	164800	22666695	2715	2715	2715	2715	0
200	20250102	164700	22666695	2715	2715	2715	2715	0
201	20250102	164600	22666695	2715	2715	2715	2715	0
202	20250102	164500	22666695	2715	2715	2715	2715	0
203	20250102	164400	22666695	2715	2715	2715	2715	0
204	20250102	164300	22666695	2715	2715	2715	2715	0
205	20250102	164200	22666695	2715	2715	2715	2715	0
206	20250102	164100	22666695	2715	2715	2715	2715	0
207	20250102	164000	22666695	2715	2715	2715	2715	0
208	20250102	163900	22666695	2715	2715	2715	2715	0
209	20250102	163800	22666695	2715	2715	2715	2715	0
210	20250102	163700	22666695	2715	2715	2715	2715	0
211	20250102	163600	22666695	2715	2715	2715	2715	0
212	20250102	163500	22666695	2715	2715	2715	2715	380
213	20250102	163400	22666695	2715	2715	2715	2715	0
214	20250102	163300	22666695	2715	2715	2715	2715	0
215	20250102	163200	22666695	2715	2715	2715	2715	0
216	20250102	163100	22666695	2715	2715	2715	2715	0
217	20250102	163000	22666695	2715	2715	2715	2715	0
218	20250102	162900	22666695	2715	2715	2715	2715	0
219	20250102	162800	22666695	2715	2715	2715	2715	0
220	20250102	162700	22666695	2715	2715	2715	2715	0
221	20250102	162600	22666695	2715	2715	2715	2715	0
222	20250102	162500	22666695	2715	2715	2715	2715	0
223	20250102	162400	22666695	2715	2715	2715	2715	0
224	20250102	162300	22666695	2715	2715	2715	2715	0
225	20250102	162200	22666695	2715	2715	2715	2715	0
226	20250102	162100	22666695	2715	2715	2715	2715	0
227	20250102	162000	22666695	2715	2715	2715	2715	0
228	20250102	161900	22666695	2715	2715	2715	2715	0
229	20250102	161800	22666695	2715	2715	2715	2715	0
230	20250102	161700	22666695	2715	2715	2715	2715	0
231	20250102	161600	22666695	2715	2715	2715	2715	0
232	20250102	161500	22666695	2715	2715	2715	2715	0
233	20250102	161400	22666695	2715	2715	2715	2715	0
234	20250102	161300	22666695	2715	2715	2715	2715	0
235	20250102	161200	22666695	2715	2715	2715	2715	0
236	20250102	161100	22666695	2715	2715	2715	2715	0
237	20250102	161000	22666695	2715	2715	2715	2715	0
238	20250102	160900	22666695	2715	2715	2715	2715	0
239	20250102	160800	22666695	2715	2715	2715	2715	0
240	20250102	160700	22666695	2715	2715	2715	2715	0
241	20250102	160600	22666695	2715	2715	2715	2715	0
242	20250102	160500	22666695	2715	2715	2715	2715	380
243	20250102	160400	22666695	2715	2715	2715	2715	0
244	20250102	160300	22666695	2715	2715	2715	2715	0
245	20250102	160200	22666695	2715	2715	2715	2715	0
246	20250102	160100	22666695	2715	2715	2715	2715	0
247	20250102	160000	22666695	2715	2715	2715	2715	0
248	20250102	155900	22666695	2715	2715	2715	2715	0
249	20250102	155800	22666695	2715	2715	2715	2715	0
250	20250102	155700	22666695	2715	2715	2715	2715	0
251	20250102	155600	22666695	2715	2715	2715	2715	0
252	20250102	155500	22666695	2715	2715	2715	2715	0
253	20250102	155400	22666695	2715	2715	2715	2715	0
254	20250102	155300	22666695	2715	2715	2715	2715	0
255	20250102	155200	22666695	2715	2715	2715	2715	0
256	20250102	155100	22666695	2715	2715	2715	2715	0
257	20250102	155000	22666695	2715	2715	2715	2715	0
258	20250102	154900	22666695	2715	2715	2715	2715	0
259	20250102	154800	22666695	2715	2715	2715	2715	0
260	20250102	154700	22666695	2715	2715	2715	2715	0
261	20250102	154600	22666695	2715	2715	2715	2715	0
262	20250102	154500	22666695	2715	2715	2715	2715	0
263	20250102	154400	22666695	2715	2715	2715	2715	0
264	20250102	154300	22666695	2715	2715	2715	2715	0
265	20250102	154200	22666695	2715	2715	2715	2715	0
266	20250102	154100	22666695	2715	2715	2715	2715	0
267	20250102	154000	22666695	2715	2715	2715	2715	0
268	20250102	153900	22666695	2715	2715	2715	2715	0
269	20250102	153800	22666695	2715	2715	2715	2715	0
270	20250102	153700	22666695	2715	2715	2715	2715	0
271	20250102	153600	22666695	2715	2715	2715	2715	0
272	20250102	153500	22666695	2715	2715	2715	2715	380
273	20250102	153400	22666695	2715	2715	2715	2715	0
274	20250102	153300	22666695	2715	2715	2715	2715	0
275	20250102	153200	22666695	2715	2715	2715	2715	0
276	20250102	153100	22666695	2715	2715	2715	2715	0
277	20250102	153000	22666695	2715	2715	2715	2715	380
278	20250102	152900	21634995	2715	2715	2715	2715	0
279	20250102	152800	21634995	2715	2715	2715	2715	0
280	20250102	152700	21634995	2715	2715	2715	2715	0
281	20250102	152600	21634995	2715	2715	2715	2715	0
282	20250102	152500	21634995	2715	2715	2715	2715	0
283	20250102	152400	21634995	2715	2715	2715	2715	0
284	20250102	152300	21634995	2715	2715	2715	2715	0
285	20250102	152200	21634995	2715	2715	2715	2715	0
286	20250102	152100	21634995	2715	2715	2715	2715	0
287	20250102	152000	21634995	2715	2715	2715	2715	0
288	20250102	151900	21634995	2715	2715	2715	2715	0
289	20250102	151800	21634995	2715	2715	2715	2715	0
290	20250102	151700	21634995	2715	2715	2715	2715	0
291	20250102	151600	21634995	2715	2715	2715	2715	1
292	20250102	151500	21632280	2700	2710	2715	2700	101
293	20250102	151400	21359050	2715	2715	2715	2715	0
294	20250102	151300	21359050	2715	2715	2715	2710	3
295	20250102	151200	21350910	2710	2710	2710	2710	3
296	20250102	151100	21342780	2715	2715	2715	2715	0
297	20250102	151000	21342780	2715	2715	2715	2715	0
298	20250102	150900	21342780	2715	2715	2715	2715	0
299	20250102	150800	21342780	2715	2715	2715	2715	0
300	20250102	150700	21342780	2715	2715	2715	2715	0
301	20250102	150600	21342780	2715	2715	2715	2715	0
302	20250102	150500	21342780	2715	2715	2715	2715	0
303	20250102	150400	21342780	2715	2715	2715	2715	1
304	20250102	150300	21340065	2715	2715	2715	2715	0
305	20250102	150200	21340065	2715	2715	2715	2715	0
306	20250102	150100	21340065	2715	2715	2715	2715	0
307	20250102	150000	21340065	2715	2715	2715	2715	2
308	20250102	145900	21334635	2715	2715	2715	2715	0
309	20250102	145800	21334635	2715	2715	2715	2715	0
310	20250102	145700	21334635	2715	2715	2715	2700	3
311	20250102	145600	21326505	2700	2705	2705	2700	3800
312	20250102	145500	11065265	2715	2715	2715	2715	0
313	20250102	145400	11065265	2715	2715	2715	2715	0
314	20250102	145300	11065265	2715	2715	2715	2715	0
315	20250102	145200	11065265	2715	2715	2715	2715	0
316	20250102	145100	11065265	2715	2715	2715	2715	0
317	20250102	145000	11065265	2715	2715	2715	2715	0
318	20250102	144900	11065265	2715	2715	2715	2715	0
319	20250102	144800	11065265	2715	2715	2715	2715	0
320	20250102	144700	11065265	2715	2715	2715	2715	0
321	20250102	144600	11065265	2715	2715	2715	2715	0
322	20250102	144500	11065265	2715	2715	2715	2715	0
323	20250102	144400	11065265	2715	2705	2715	2705	11
324	20250102	144300	11035500	2715	2715	2715	2715	0
325	20250102	144200	11035500	2715	2715	2715	2715	0
326	20250102	144100	11035500	2715	2715	2715	2715	0
327	20250102	144000	11035500	2715	2715	2715	2715	0
328	20250102	143900	11035500	2715	2715	2715	2715	0
329	20250102	143800	11035500	2715	2715	2715	2715	0
330	20250102	143700	11035500	2715	2715	2715	2715	0
331	20250102	143600	11035500	2715	2715	2715	2715	0
332	20250102	143500	11035500	2715	2715	2715	2715	0
333	20250102	143400	11035500	2715	2715	2715	2715	0
334	20250102	143300	11035500	2715	2715	2715	2715	0
335	20250102	143200	11035500	2715	2715	2715	2715	0
336	20250102	143100	11035500	2715	2715	2715	2715	1
337	20250102	143000	11032785	2715	2715	2715	2715	0
338	20250102	142900	11032785	2715	2715	2715	2715	0
339	20250102	142800	11032785	2715	2715	2715	2715	0
340	20250102	142700	11032785	2715	2715	2715	2715	1
341	20250102	142600	11030070	2715	2715	2715	2715	0
342	20250102	142500	11030070	2715	2715	2715	2715	0
343	20250102	142400	11030070	2715	2715	2715	2715	0
344	20250102	142300	11030070	2715	2715	2715	2715	1
345	20250102	142200	11027355	2705	2710	2710	2705	459
346	20250102	142100	9785710	2715	2710	2715	2710	51
347	20250102	142000	9647495	2720	2720	2720	2720	0
348	20250102	141900	9647495	2720	2720	2720	2720	0
349	20250102	141800	9647495	2720	2720	2720	2720	0
350	20250102	141700	9647495	2720	2720	2720	2720	0
351	20250102	141600	9647495	2720	2720	2720	2720	0
352	20250102	141500	9647495	2720	2720	2720	2720	0
353	20250102	141400	9647495	2720	2720	2720	2720	0
354	20250102	141300	9647495	2720	2720	2720	2720	0
355	20250102	141200	9647495	2720	2720	2720	2720	0
356	20250102	141100	9647495	2720	2720	2720	2720	0
357	20250102	141000	9647495	2720	2720	2720	2720	0
358	20250102	140900	9647495	2720	2720	2720	2720	0
359	20250102	140800	9647495	2720	2720	2720	2720	0
360	20250102	140700	9647495	2720	2720	2720	2720	0
361	20250102	140600	9647495	2720	2720	2720	2720	0
362	20250102	140500	9647495	2720	2720	2720	2720	0
363	20250102	140400	9647495	2720	2720	2720	2720	0
364	20250102	140300	9647495	2720	2720	2720	2720	0
365	20250102	140200	9647495	2720	2720	2720	2720	0
366	20250102	140100	9647495	2720	2720	2720	2720	0
367	20250102	140000	9647495	2720	2720	2720	2720	0
368	20250102	135900	9647495	2720	2710	2720	2710	2
369	20250102	135800	9642065	2720	2720	2720	2720	12
370	20250102	135700	9609425	2720	2720	2720	2720	0
371	20250102	135600	9609425	2720	2720	2720	2720	0
372	20250102	135500	9609425	2720	2720	2720	2720	0
373	20250102	135400	9609425	2720	2720	2720	2720	1
374	20250102	135300	9606705	2710	2710	2710	2710	280
375	20250102	135200	8847905	2710	2710	2710	2710	20
376	20250102	135100	8793705	2720	2720	2720	2720	18
377	20250102	135000	8744745	2720	2720	2720	2720	2
378	20250102	134900	8739305	2720	2720	2720	2720	0
379	20250102	134800	8739305	2720	2720	2720	2720	0
380	20250102	134700	8739305	2720	2720	2720	2720	0
381	20250102	134600	8739305	2720	2720	2720	2720	0
382	20250102	134500	8739305	2720	2720	2720	2720	1
383	20250102	134400	8736585	2720	2720	2720	2720	0
384	20250102	134300	8736585	2720	2720	2720	2720	0
385	20250102	134200	8736585	2720	2720	2720	2720	0
386	20250102	134100	8736585	2720	2720	2720	2720	0
387	20250102	134000	8736585	2720	2720	2720	2720	0
388	20250102	133900	8736585	2720	2720	2720	2720	0
389	20250102	133800	8736585	2720	2720	2720	2720	0
390	20250102	133700	8736585	2720	2720	2720	2720	0
391	20250102	133600	8736585	2720	2720	2720	2720	0
392	20250102	133500	8736585	2720	2720	2720	2720	0
393	20250102	133400	8736585	2720	2720	2720	2720	0
394	20250102	133300	8736585	2720	2720	2720	2720	0
395	20250102	133200	8736585	2720	2720	2720	2720	0
396	20250102	133100	8736585	2720	2720	2720	2720	0
397	20250102	133000	8736585	2720	2720	2720	2720	0
398	20250102	132900	8736585	2720	2720	2720	2720	0
399	20250102	132800	8736585	2720	2720	2720	2720	0
400	20250102	132700	8736585	2720	2720	2720	2720	0
401	20250102	132600	8736585	2720	2720	2720	2720	0
402	20250102	132500	8736585	2720	2720	2720	2720	0
403	20250102	132400	8736585	2720	2720	2720	2720	0
404	20250102	132300	8736585	2720	2720	2720	2720	0
405	20250102	132200	8736585	2720	2720	2720	2720	1
406	20250102	132100	8733865	2710	2715	2715	2710	70
407	20250102	132000	8544160	2720	2720	2720	2720	0
408	20250102	131900	8544160	2720	2720	2720	2720	0
409	20250102	131800	8544160	2720	2720	2720	2720	0
410	20250102	131700	8544160	2720	2720	2720	2720	0
411	20250102	131600	8544160	2720	2720	2720	2720	0
412	20250102	131500	8544160	2720	2720	2720	2720	0
413	20250102	131400	8544160	2720	2720	2720	2720	0
414	20250102	131300	8544160	2720	2720	2720	2720	0
415	20250102	131200	8544160	2720	2720	2720	2720	1
416	20250102	131100	8541440	2720	2720	2720	2720	0
417	20250102	131000	8541440	2720	2720	2720	2720	0
418	20250102	130900	8541440	2720	2720	2720	2720	1
419	20250102	130800	8538720	2720	2720	2720	2720	0
420	20250102	130700	8538720	2720	2720	2720	2720	0
421	20250102	130600	8538720	2720	2720	2720	2720	1
422	20250102	130500	8536000	2710	2710	2710	2710	0
423	20250102	130400	8536000	2710	2710	2710	2710	0
424	20250102	130300	8536000	2710	2710	2710	2710	0
425	20250102	130200	8536000	2710	2710	2710	2710	0
426	20250102	130100	8536000	2710	2710	2710	2710	0
427	20250102	130000	8536000	2710	2710	2710	2710	0
428	20250102	125900	8536000	2710	2710	2710	2710	0
429	20250102	125800	8536000	2710	2710	2710	2710	0
430	20250102	125700	8536000	2710	2710	2710	2710	0
431	20250102	125600	8536000	2710	2710	2710	2710	0
432	20250102	125500	8536000	2710	2710	2710	2710	0
433	20250102	125400	8536000	2710	2710	2710	2710	0
434	20250102	125300	8536000	2710	2710	2710	2710	40
435	20250102	125200	8427600	2710	2710	2710	2710	0
436	20250102	125100	8427600	2710	2710	2710	2710	1
437	20250102	125000	8424890	2710	2710	2710	2710	0
438	20250102	124900	8424890	2710	2710	2710	2710	0
439	20250102	124800	8424890	2710	2710	2710	2710	0
440	20250102	124700	8424890	2710	2710	2710	2710	29
441	20250102	124600	8346300	2720	2720	2720	2720	0
442	20250102	124500	8346300	2720	2710	2720	2710	2
443	20250102	124400	8340870	2710	2710	2710	2710	0
444	20250102	124300	8340870	2710	2710	2710	2710	0
445	20250102	124200	8340870	2710	2710	2710	2710	0
446	20250102	124100	8340870	2710	2710	2710	2710	0
447	20250102	124000	8340870	2710	2710	2710	2710	0
448	20250102	123900	8340870	2710	2710	2710	2710	0
449	20250102	123800	8340870	2710	2715	2715	2710	2
450	20250102	123700	8335445	2720	2720	2720	2720	1
451	20250102	123600	8332725	2705	2705	2705	2705	0
452	20250102	123500	8332725	2705	2705	2705	2705	0
453	20250102	123400	8332725	2705	2705	2705	2705	0
454	20250102	123300	8332725	2705	2705	2705	2705	0
455	20250102	123200	8332725	2705	2705	2705	2705	0
456	20250102	123100	8332725	2705	2705	2705	2705	0
457	20250102	123000	8332725	2705	2705	2705	2705	0
458	20250102	122900	8332725	2705	2705	2705	2705	0
459	20250102	122800	8332725	2705	2705	2705	2705	0
460	20250102	122700	8332725	2705	2705	2705	2705	0
461	20250102	122600	8332725	2705	2705	2705	2705	0
462	20250102	122500	8332725	2705	2705	2705	2705	0
463	20250102	122400	8332725	2705	2705	2705	2705	0
464	20250102	122300	8332725	2705	2705	2705	2705	0
465	20250102	122200	8332725	2705	2705	2705	2705	0
466	20250102	122100	8332725	2705	2705	2705	2705	0
467	20250102	122000	8332725	2705	2705	2705	2705	0
468	20250102	121900	8332725	2705	2705	2705	2705	0
469	20250102	121800	8332725	2705	2705	2705	2705	0
470	20250102	121700	8332725	2705	2705	2705	2705	8
471	20250102	121600	8311085	2705	2705	2705	2705	0
472	20250102	121500	8311085	2705	2705	2705	2705	0
473	20250102	121400	8311085	2705	2705	2705	2705	0
474	20250102	121300	8311085	2705	2705	2705	2705	1
475	20250102	121200	8308380	2705	2705	2705	2705	1
476	20250102	121100	8305675	2730	2730	2730	2730	0
477	20250102	121000	8305675	2730	2730	2730	2730	0
478	20250102	120900	8305675	2730	2730	2730	2730	0
479	20250102	120800	8305675	2730	2730	2730	2730	0
480	20250102	120700	8305675	2730	2730	2730	2730	0
481	20250102	120600	8305675	2730	2730	2730	2730	0
482	20250102	120500	8305675	2730	2730	2730	2730	0
483	20250102	120400	8305675	2730	2730	2730	2730	0
484	20250102	120300	8305675	2730	2730	2730	2730	0
485	20250102	120200	8305675	2730	2730	2730	2730	0
486	20250102	120100	8305675	2730	2730	2730	2730	0
487	20250102	120000	8305675	2730	2730	2730	2730	0
488	20250102	115900	8305675	2730	2730	2730	2730	0
489	20250102	115800	8305675	2730	2730	2730	2730	0
490	20250102	115700	8305675	2730	2730	2730	2730	0
491	20250102	115600	8305675	2730	2730	2730	2730	0
492	20250102	115500	8305675	2730	2730	2730	2730	0
493	20250102	115400	8305675	2730	2725	2730	2725	29
494	20250102	115300	8226645	2725	2725	2725	2725	0
495	20250102	115200	8226645	2725	2725	2725	2725	0
496	20250102	115100	8226645	2725	2725	2725	2725	1
497	20250102	115000	8223920	2700	2705	2705	2700	700
498	20250102	114900	6333775	2730	2730	2730	2730	0
499	20250102	114800	6333775	2730	2730	2730	2730	0
500	20250102	114700	6333775	2730	2730	2730	2730	0
501	20250102	114600	6333775	2730	2730	2730	2730	0
502	20250102	114500	6333775	2730	2730	2730	2730	1
503	20250102	114400	6331045	2730	2730	2730	2730	0
504	20250102	114300	6331045	2730	2710	2730	2700	57
505	20250102	114200	6176435	2735	2735	2735	2735	0
506	20250102	114100	6176435	2735	2735	2735	2735	0
507	20250102	114000	6176435	2735	2735	2735	2735	0
508	20250102	113900	6176435	2735	2735	2735	2735	0
509	20250102	113800	6176435	2735	2735	2735	2735	0
510	20250102	113700	6176435	2735	2735	2735	2735	0
511	20250102	113600	6176435	2735	2735	2735	2735	0
512	20250102	113500	6176435	2735	2730	2735	2730	280
513	20250102	113400	5412030	2730	2730	2730	2730	0
514	20250102	113300	5412030	2730	2730	2730	2730	0
515	20250102	113200	5412030	2730	2730	2730	2730	0
516	20250102	113100	5412030	2730	2730	2730	2730	0
517	20250102	113000	5412030	2730	2730	2730	2730	3
518	20250102	112900	5403840	2730	2730	2730	2730	0
519	20250102	112800	5403840	2730	2730	2730	2730	0
520	20250102	112700	5403840	2730	2730	2730	2730	0
521	20250102	112600	5403840	2730	2730	2730	2730	0
522	20250102	112500	5403840	2730	2730	2730	2730	0
523	20250102	112400	5403840	2730	2730	2730	2730	0
524	20250102	112300	5403840	2730	2730	2730	2730	0
525	20250102	112200	5403840	2730	2730	2730	2730	0
526	20250102	112100	5403840	2730	2730	2730	2730	0
527	20250102	112000	5403840	2730	2730	2730	2730	300
528	20250102	111900	4584840	2730	2730	2730	2730	0
529	20250102	111800	4584840	2730	2730	2730	2730	0
530	20250102	111700	4584840	2730	2730	2730	2730	0
531	20250102	111600	4584840	2730	2730	2730	2730	0
532	20250102	111500	4584840	2730	2730	2730	2730	0
533	20250102	111400	4584840	2730	2730	2730	2730	4
534	20250102	111300	4573920	2730	2730	2730	2730	0
535	20250102	111200	4573920	2730	2730	2730	2730	0
536	20250102	111100	4573920	2730	2730	2730	2730	0
537	20250102	111000	4573920	2730	2730	2730	2730	3
538	20250102	110900	4565730	2700	2710	2710	2700	500
539	20250102	110800	3214960	2730	2730	2730	2730	0
540	20250102	110700	3214960	2730	2730	2730	2730	0
541	20250102	110600	3214960	2730	2730	2730	2730	0
542	20250102	110500	3214960	2730	2730	2730	2730	0
543	20250102	110400	3214960	2730	2730	2730	2730	1
544	20250102	110300	3212230	2730	2730	2730	2730	200
545	20250102	110200	2666230	2730	2720	2730	2720	2
546	20250102	110100	2660780	2730	2730	2730	2730	1
547	20250102	110000	2658050	2720	2730	2730	2720	105
548	20250102	105900	2372400	2730	2730	2730	2730	0
549	20250102	105800	2372400	2730	2730	2730	2730	0
550	20250102	105700	2372400	2730	2730	2730	2730	0
551	20250102	105600	2372400	2730	2730	2730	2730	0
552	20250102	105500	2372400	2730	2730	2730	2730	6
553	20250102	105400	2356020	2730	2730	2730	2730	0
554	20250102	105300	2356020	2730	2730	2730	2730	0
555	20250102	105200	2356020	2730	2730	2730	2730	1
556	20250102	105100	2353290	2730	2730	2730	2730	0
557	20250102	105000	2353290	2730	2730	2730	2730	1
558	20250102	104900	2350560	2710	2710	2710	2710	36
559	20250102	104800	2253000	2730	2730	2730	2710	3
560	20250102	104700	2244830	2720	2720	2720	2720	2
561	20250102	104600	2239390	2730	2730	2730	2730	2
562	20250102	104500	2233930	2735	2735	2735	2735	0
563	20250102	104400	2233930	2735	2735	2735	2735	0
564	20250102	104300	2233930	2735	2735	2735	2735	0
565	20250102	104200	2233930	2735	2735	2735	2735	0
566	20250102	104100	2233930	2735	2735	2735	2735	0
567	20250102	104000	2233930	2735	2735	2735	2735	0
568	20250102	103900	2233930	2735	2735	2735	2735	0
569	20250102	103800	2233930	2735	2735	2735	2735	0
570	20250102	103700	2233930	2735	2735	2735	2735	0
571	20250102	103600	2233930	2735	2735	2735	2735	0
572	20250102	103500	2233930	2735	2720	2735	2720	511
573	20250102	103400	843995	2735	2735	2735	2735	0
574	20250102	103300	843995	2735	2735	2735	2720	40
575	20250102	103200	734610	2725	2725	2725	2725	11
576	20250102	103100	704635	2740	2740	2740	2740	1
577	20250102	103000	701895	2725	2740	2740	2725	200
578	20250102	102900	156880	2730	2730	2730	2730	0
579	20250102	102800	156880	2730	2730	2730	2730	0
580	20250102	102700	156880	2730	2730	2730	2730	3
581	20250102	102600	148690	2740	2740	2740	2740	0
582	20250102	102500	148690	2740	2740	2740	2740	0
583	20250102	102400	148690	2740	2740	2740	2740	0
584	20250102	102300	148690	2740	2740	2740	2740	0
585	20250102	102200	148690	2740	2740	2740	2740	0
586	20250102	102100	148690	2740	2740	2740	2740	0
587	20250102	102000	148690	2740	2740	2740	2740	0
588	20250102	101900	148690	2740	2740	2740	2740	0
589	20250102	101800	148690	2740	2740	2740	2740	0
590	20250102	101700	148690	2740	2740	2740	2740	0
591	20250102	101600	148690	2740	2740	2740	2740	0
592	20250102	101500	148690	2740	2725	2740	2725	3
593	20250102	101400	140500	2745	2745	2745	2745	0
594	20250102	101300	140500	2745	2745	2745	2745	1
595	20250102	101200	137755	2760	2760	2760	2760	0
596	20250102	101100	137755	2760	2760	2760	2760	0
597	20250102	101000	137755	2760	2760	2760	2760	0
598	20250102	100900	137755	2760	2760	2760	2760	0
599	20250102	100800	137755	2760	2760	2760	2760	0
600	20250102	100700	137755	2760	2760	2760	2760	0
601	20250102	100600	137755	2760	2760	2760	2760	1
602	20250102	100500	134995	2765	2765	2765	2765	36
603	20250102	100400	35455	2765	2765	2765	2765	0
604	20250102	100300	35455	2765	2765	2765	2765	0
605	20250102	100200	35455	2765	2765	2765	2765	0
606	20250102	100100	35455	2765	2765	2765	2765	0
607	20250102	100000	35455	2765	2720	2770	2720	13