KissMeData/033200/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	191600	3833575	2910	2910	2910	2910	11
3	20250103	191500	3833575	2910	2910	2910	2910	0
4	20250103	191400	3833575	2910	2910	2910	2910	0
5	20250103	191300	3833575	2910	2910	2910	2910	0
6	20250103	191200	3833575	2910	2910	2910	2910	0
7	20250103	191100	3833575	2910	2910	2910	2910	0
8	20250103	191000	3833575	2910	2910	2910	2910	0
9	20250103	190900	3833575	2910	2910	2910	2910	0
10	20250103	190800	3833575	2910	2910	2910	2910	0
11	20250103	190700	3833575	2910	2910	2910	2910	0
12	20250103	190600	3833575	2910	2910	2910	2910	0
13	20250103	190500	3833575	2910	2910	2910	2910	0
14	20250103	190400	3833575	2910	2910	2910	2910	0
15	20250103	190300	3833575	2910	2910	2910	2910	0
16	20250103	190200	3833575	2910	2910	2910	2910	0
17	20250103	190100	3833575	2910	2910	2910	2910	0
18	20250103	190000	3833575	2910	2910	2910	2910	0
19	20250103	185900	3833575	2910	2910	2910	2910	0
20	20250103	185800	3833575	2910	2910	2910	2910	0
21	20250103	185700	3833575	2910	2910	2910	2910	0
22	20250103	185600	3833575	2910	2910	2910	2910	0
23	20250103	185500	3833575	2910	2910	2910	2910	0
24	20250103	185400	3833575	2910	2910	2910	2910	0
25	20250103	185300	3833575	2910	2910	2910	2910	0
26	20250103	185200	3833575	2910	2910	2910	2910	0
27	20250103	185100	3833575	2910	2910	2910	2910	0
28	20250103	185000	3833575	2910	2910	2910	2910	0
29	20250103	184900	3833575	2910	2910	2910	2910	0
30	20250103	184800	3833575	2910	2910	2910	2910	0
31	20250103	184700	3833575	2910	2910	2910	2910	0
32	20250103	184600	3833575	2910	2910	2910	2910	11
33	20250103	184500	3833575	2910	2910	2910	2910	0
34	20250103	184400	3833575	2910	2910	2910	2910	0
35	20250103	184300	3833575	2910	2910	2910	2910	0
36	20250103	184200	3833575	2910	2910	2910	2910	0
37	20250103	184100	3833575	2910	2910	2910	2910	0
38	20250103	184000	3833575	2910	2910	2910	2910	0
39	20250103	183900	3833575	2910	2910	2910	2910	0
40	20250103	183800	3833575	2910	2910	2910	2910	0
41	20250103	183700	3833575	2910	2910	2910	2910	0
42	20250103	183600	3833575	2910	2910	2910	2910	0
43	20250103	183500	3833575	2910	2910	2910	2910	0
44	20250103	183400	3833575	2910	2910	2910	2910	0
45	20250103	183300	3833575	2910	2910	2910	2910	0
46	20250103	183200	3833575	2910	2910	2910	2910	0
47	20250103	183100	3833575	2910	2910	2910	2910	0
48	20250103	183000	3833575	2910	2910	2910	2910	0
49	20250103	182900	3833575	2910	2910	2910	2910	0
50	20250103	182800	3833575	2910	2910	2910	2910	0
51	20250103	182700	3833575	2910	2910	2910	2910	0
52	20250103	182600	3833575	2910	2910	2910	2910	0
53	20250103	182500	3833575	2910	2910	2910	2910	0
54	20250103	182400	3833575	2910	2910	2910	2910	0
55	20250103	182300	3833575	2910	2910	2910	2910	0
56	20250103	182200	3833575	2910	2910	2910	2910	0
57	20250103	182100	3833575	2910	2910	2910	2910	0
58	20250103	182000	3833575	2910	2910	2910	2910	0
59	20250103	181900	3833575	2910	2910	2910	2910	0
60	20250103	181800	3833575	2910	2910	2910	2910	0
61	20250103	181700	3833575	2910	2910	2910	2910	0
62	20250103	181600	3833575	2910	2910	2910	2910	11
63	20250103	181500	3833575	2910	2910	2910	2910	0
64	20250103	181400	3833575	2910	2910	2910	2910	0
65	20250103	181300	3833575	2910	2910	2910	2910	0
66	20250103	181200	3833575	2910	2910	2910	2910	0
67	20250103	181100	3833575	2910	2910	2910	2910	0
68	20250103	181000	3833575	2910	2910	2910	2910	0
69	20250103	180900	3833575	2910	2910	2910	2910	0
70	20250103	180800	3833575	2910	2910	2910	2910	0
71	20250103	180700	3833575	2910	2910	2910	2910	0
72	20250103	180600	3833575	2910	2910	2910	2910	0
73	20250103	180500	3833575	2910	2910	2910	2910	0
74	20250103	180400	3833575	2910	2910	2910	2910	0
75	20250103	180300	3833575	2910	2910	2910	2910	0
76	20250103	180200	3833575	2910	2910	2910	2910	0
77	20250103	180100	3833575	2910	2910	2910	2910	0
78	20250103	180000	3833575	2910	2910	2910	2910	0
79	20250103	175900	3833575	2910	2910	2910	2910	0
80	20250103	175800	3833575	2910	2910	2910	2910	0
81	20250103	175700	3833575	2910	2910	2910	2910	0
82	20250103	175600	3833575	2910	2910	2910	2910	0
83	20250103	175500	3833575	2910	2910	2910	2910	0
84	20250103	175400	3833575	2910	2910	2910	2910	0
85	20250103	175300	3833575	2910	2910	2910	2910	0
86	20250103	175200	3833575	2910	2910	2910	2910	0
87	20250103	175100	3833575	2910	2910	2910	2910	0
88	20250103	175000	3833575	2910	2910	2910	2910	0
89	20250103	174900	3833575	2910	2910	2910	2910	0
90	20250103	174800	3833575	2910	2910	2910	2910	0
91	20250103	174700	3833575	2910	2910	2910	2910	0
92	20250103	174600	3833575	2910	2910	2910	2910	11
93	20250103	174500	3833575	2910	2910	2910	2910	0
94	20250103	174400	3833575	2910	2910	2910	2910	0
95	20250103	174300	3833575	2910	2910	2910	2910	0
96	20250103	174200	3833575	2910	2910	2910	2910	0
97	20250103	174100	3833575	2910	2910	2910	2910	0
98	20250103	174000	3833575	2910	2910	2910	2910	0
99	20250103	173900	3833575	2910	2910	2910	2910	0
100	20250103	173800	3833575	2910	2910	2910	2910	0
101	20250103	173700	3833575	2910	2910	2910	2910	0
102	20250103	173600	3833575	2910	2910	2910	2910	0
103	20250103	173500	3833575	2910	2910	2910	2910	0
104	20250103	173400	3833575	2910	2910	2910	2910	0
105	20250103	173300	3833575	2910	2910	2910	2910	0
106	20250103	173200	3833575	2910	2910	2910	2910	0
107	20250103	173100	3833575	2910	2910	2910	2910	0
108	20250103	173000	3833575	2910	2910	2910	2910	0
109	20250103	172900	3833575	2910	2910	2910	2910	0
110	20250103	172800	3833575	2910	2910	2910	2910	0
111	20250103	172700	3833575	2910	2910	2910	2910	0
112	20250103	172600	3833575	2910	2910	2910	2910	0
113	20250103	172500	3833575	2910	2910	2910	2910	0
114	20250103	172400	3833575	2910	2910	2910	2910	0
115	20250103	172300	3833575	2910	2910	2910	2910	0
116	20250103	172200	3833575	2910	2910	2910	2910	0
117	20250103	172100	3833575	2910	2910	2910	2910	0
118	20250103	172000	3833575	2910	2910	2910	2910	0
119	20250103	171900	3833575	2910	2910	2910	2910	0
120	20250103	171800	3833575	2910	2910	2910	2910	0
121	20250103	171700	3833575	2910	2910	2910	2910	0
122	20250103	171600	3833575	2910	2910	2910	2910	11
123	20250103	171500	3833575	2910	2910	2910	2910	0
124	20250103	171400	3833575	2910	2910	2910	2910	0
125	20250103	171300	3833575	2910	2910	2910	2910	0
126	20250103	171200	3833575	2910	2910	2910	2910	0
127	20250103	171100	3833575	2910	2910	2910	2910	0
128	20250103	171000	3833575	2910	2910	2910	2910	0
129	20250103	170900	3833575	2910	2910	2910	2910	0
130	20250103	170800	3833575	2910	2910	2910	2910	0
131	20250103	170700	3833575	2910	2910	2910	2910	0
132	20250103	170600	3833575	2910	2910	2910	2910	0
133	20250103	170500	3833575	2910	2910	2910	2910	0
134	20250103	170400	3833575	2910	2910	2910	2910	0
135	20250103	170300	3833575	2910	2910	2910	2910	0
136	20250103	170200	3833575	2910	2910	2910	2910	0
137	20250103	170100	3833575	2910	2910	2910	2910	0
138	20250103	170000	3833575	2910	2910	2910	2910	0
139	20250103	165900	3833575	2910	2910	2910	2910	0
140	20250103	165800	3833575	2910	2910	2910	2910	0
141	20250103	165700	3833575	2910	2910	2910	2910	0
142	20250103	165600	3833575	2910	2910	2910	2910	0
143	20250103	165500	3833575	2910	2910	2910	2910	0
144	20250103	165400	3833575	2910	2910	2910	2910	0
145	20250103	165300	3833575	2910	2910	2910	2910	0
146	20250103	165200	3833575	2910	2910	2910	2910	0
147	20250103	165100	3833575	2910	2910	2910	2910	0
148	20250103	165000	3833575	2910	2910	2910	2910	0
149	20250103	164900	3833575	2910	2910	2910	2910	0
150	20250103	164800	3833575	2910	2910	2910	2910	0
151	20250103	164700	3833575	2910	2910	2910	2910	0
152	20250103	164600	3833575	2910	2910	2910	2910	11
153	20250103	164500	3833575	2910	2910	2910	2910	0
154	20250103	164400	3833575	2910	2910	2910	2910	0
155	20250103	164300	3833575	2910	2910	2910	2910	0
156	20250103	164200	3833575	2910	2910	2910	2910	0
157	20250103	164100	3833575	2910	2910	2910	2910	0
158	20250103	164000	3833575	2910	2910	2910	2910	0
159	20250103	163900	3833575	2910	2910	2910	2910	0
160	20250103	163800	3833575	2910	2910	2910	2910	0
161	20250103	163700	3833575	2910	2910	2910	2910	0
162	20250103	163600	3833575	2910	2910	2910	2910	0
163	20250103	163500	3833575	2910	2910	2910	2910	0
164	20250103	163400	3833575	2910	2910	2910	2910	0
165	20250103	163300	3833575	2910	2910	2910	2910	0
166	20250103	163200	3833575	2910	2910	2910	2910	0
167	20250103	163100	3833575	2910	2910	2910	2910	0
168	20250103	163000	3833575	2910	2910	2910	2910	0
169	20250103	162900	3833575	2910	2910	2910	2910	0
170	20250103	162800	3833575	2910	2910	2910	2910	0
171	20250103	162700	3833575	2910	2910	2910	2910	0
172	20250103	162600	3833575	2910	2910	2910	2910	0
173	20250103	162500	3833575	2910	2910	2910	2910	0
174	20250103	162400	3833575	2910	2910	2910	2910	0
175	20250103	162300	3833575	2910	2910	2910	2910	0
176	20250103	162200	3833575	2910	2910	2910	2910	0
177	20250103	162100	3833575	2910	2910	2910	2910	0
178	20250103	162000	3833575	2910	2910	2910	2910	0
179	20250103	161900	3833575	2910	2910	2910	2910	0
180	20250103	161800	3833575	2910	2910	2910	2910	0
181	20250103	161700	3833575	2910	2910	2910	2910	0
182	20250103	161600	3833575	2910	2910	2910	2910	11
183	20250103	161500	3833575	2910	2910	2910	2910	0
184	20250103	161400	3833575	2910	2910	2910	2910	0
185	20250103	161300	3833575	2910	2910	2910	2910	0
186	20250103	161200	3833575	2910	2910	2910	2910	0
187	20250103	161100	3833575	2910	2910	2910	2910	0
188	20250103	161000	3833575	2910	2910	2910	2910	0
189	20250103	160900	3833575	2910	2910	2910	2910	0
190	20250103	160800	3833575	2910	2910	2910	2910	0
191	20250103	160700	3833575	2910	2910	2910	2910	0
192	20250103	160600	3833575	2910	2910	2910	2910	0
193	20250103	160500	3833575	2910	2910	2910	2910	0
194	20250103	160400	3833575	2910	2910	2910	2910	0
195	20250103	160300	3833575	2910	2910	2910	2910	0
196	20250103	160200	3833575	2910	2910	2910	2910	0
197	20250103	160100	3833575	2910	2910	2910	2910	0
198	20250103	160000	3833575	2910	2910	2910	2910	0
199	20250103	155900	3833575	2910	2910	2910	2910	0
200	20250103	155800	3833575	2910	2910	2910	2910	0
201	20250103	155700	3833575	2910	2910	2910	2910	0
202	20250103	155600	3833575	2910	2910	2910	2910	0
203	20250103	155500	3833575	2910	2910	2910	2910	0
204	20250103	155400	3833575	2910	2910	2910	2910	0
205	20250103	155300	3833575	2910	2910	2910	2910	0
206	20250103	155200	3833575	2910	2910	2910	2910	0
207	20250103	155100	3833575	2910	2910	2910	2910	0
208	20250103	155000	3833575	2910	2910	2910	2910	0
209	20250103	154900	3833575	2910	2910	2910	2910	0
210	20250103	154800	3833575	2910	2910	2910	2910	0
211	20250103	154700	3833575	2910	2910	2910	2910	0
212	20250103	154600	3833575	2910	2910	2910	2910	11
213	20250103	154500	3833575	2910	2910	2910	2910	0
214	20250103	154400	3833575	2910	2910	2910	2910	0
215	20250103	154300	3833575	2910	2910	2910	2910	0
216	20250103	154200	3833575	2910	2910	2910	2910	0
217	20250103	154100	3833575	2910	2910	2910	2910	0
218	20250103	154000	3833575	2910	2910	2910	2910	0
219	20250103	153900	3833575	2910	2910	2910	2910	0
220	20250103	153800	3833575	2910	2910	2910	2910	0
221	20250103	153700	3833575	2910	2910	2910	2910	0
222	20250103	153600	3833575	2910	2910	2910	2910	0
223	20250103	153500	3833575	2910	2910	2910	2910	0
224	20250103	153400	3833575	2910	2910	2910	2910	0
225	20250103	153300	3833575	2910	2910	2910	2910	0
226	20250103	153200	3833575	2910	2910	2910	2910	0
227	20250103	153100	3833575	2910	2910	2910	2910	0
228	20250103	153000	3833575	2910	2910	2910	2910	11
229	20250103	152900	3801565	2905	2905	2905	2905	0
230	20250103	152800	3801565	2905	2905	2905	2905	0
231	20250103	152700	3801565	2905	2905	2905	2905	0
232	20250103	152600	3801565	2905	2905	2905	2905	0
233	20250103	152500	3801565	2905	2905	2905	2905	0
234	20250103	152400	3801565	2905	2905	2905	2905	0
235	20250103	152300	3801565	2905	2905	2905	2905	0
236	20250103	152200	3801565	2905	2905	2905	2905	0
237	20250103	152100	3801565	2905	2905	2905	2905	0
238	20250103	152000	3801565	2905	2905	2905	2905	0
239	20250103	151900	3801565	2905	2905	2905	2905	0
240	20250103	151800	3801565	2905	2905	2905	2905	0
241	20250103	151700	3801565	2905	2905	2905	2905	0
242	20250103	151600	3801565	2905	2905	2905	2905	0
243	20250103	151500	3801565	2905	2905	2905	2905	0
244	20250103	151400	3801565	2905	2905	2905	2905	0
245	20250103	151300	3801565	2905	2905	2905	2905	0
246	20250103	151200	3801565	2905	2905	2905	2905	0
247	20250103	151100	3801565	2905	2905	2905	2905	0
248	20250103	151000	3801565	2905	2905	2905	2905	0
249	20250103	150900	3801565	2905	2905	2905	2905	0
250	20250103	150800	3801565	2905	2905	2905	2905	0
251	20250103	150700	3801565	2905	2905	2905	2905	0
252	20250103	150600	3801565	2905	2905	2905	2905	0
253	20250103	150500	3801565	2905	2905	2905	2905	0
254	20250103	150400	3801565	2905	2905	2905	2905	0
255	20250103	150300	3801565	2905	2905	2905	2905	0
256	20250103	150200	3801565	2905	2905	2905	2905	0
257	20250103	150100	3801565	2905	2905	2905	2905	0
258	20250103	150000	3801565	2905	2905	2905	2905	0
259	20250103	145900	3801565	2905	2905	2905	2905	0
260	20250103	145800	3801565	2905	2905	2905	2905	0
261	20250103	145700	3801565	2905	2905	2905	2905	0
262	20250103	145600	3801565	2905	2905	2905	2905	0
263	20250103	145500	3801565	2905	2905	2905	2905	8
264	20250103	145400	3778325	2905	2905	2905	2905	0
265	20250103	145300	3778325	2905	2905	2905	2905	0
266	20250103	145200	3778325	2905	2905	2905	2905	0
267	20250103	145100	3778325	2905	2905	2905	2905	0
268	20250103	145000	3778325	2905	2905	2905	2905	0
269	20250103	144900	3778325	2905	2905	2905	2905	0
270	20250103	144800	3778325	2905	2905	2905	2905	0
271	20250103	144700	3778325	2905	2905	2905	2905	0
272	20250103	144600	3778325	2905	2905	2905	2905	0
273	20250103	144500	3778325	2905	2905	2905	2905	34
274	20250103	144400	3679555	2905	2905	2905	2905	0
275	20250103	144300	3679555	2905	2905	2905	2905	0
276	20250103	144200	3679555	2905	2905	2905	2905	0
277	20250103	144100	3679555	2905	2905	2905	2905	0
278	20250103	144000	3679555	2905	2905	2905	2905	0
279	20250103	143900	3679555	2905	2905	2905	2905	0
280	20250103	143800	3679555	2905	2905	2905	2905	0
281	20250103	143700	3679555	2905	2905	2905	2905	0
282	20250103	143600	3679555	2905	2905	2905	2905	0
283	20250103	143500	3679555	2905	2905	2905	2905	0
284	20250103	143400	3679555	2905	2905	2905	2905	0
285	20250103	143300	3679555	2905	2905	2905	2905	0
286	20250103	143200	3679555	2905	2905	2905	2905	0
287	20250103	143100	3679555	2905	2890	2905	2890	21
288	20250103	143000	3618775	2890	2890	2890	2890	0
289	20250103	142900	3618775	2890	2890	2890	2890	0
290	20250103	142800	3618775	2890	2890	2890	2890	0
291	20250103	142700	3618775	2890	2890	2890	2890	0
292	20250103	142600	3618775	2890	2890	2890	2890	1
293	20250103	142500	3615885	2895	2895	2895	2895	0
294	20250103	142400	3615885	2895	2895	2895	2895	0
295	20250103	142300	3615885	2895	2895	2895	2895	0
296	20250103	142200	3615885	2895	2895	2895	2895	0
297	20250103	142100	3615885	2895	2895	2895	2895	0
298	20250103	142000	3615885	2895	2895	2895	2895	50
299	20250103	141900	3471135	2895	2895	2895	2895	0
300	20250103	141800	3471135	2895	2895	2895	2895	0
301	20250103	141700	3471135	2895	2895	2895	2895	0
302	20250103	141600	3471135	2895	2895	2895	2895	0
303	20250103	141500	3471135	2895	2895	2895	2895	0
304	20250103	141400	3471135	2895	2895	2895	2895	57
305	20250103	141300	3306120	2895	2895	2895	2895	0
306	20250103	141200	3306120	2895	2895	2895	2895	0
307	20250103	141100	3306120	2895	2895	2895	2895	0
308	20250103	141000	3306120	2895	2895	2895	2895	58
309	20250103	140900	3138210	2910	2910	2910	2910	0
310	20250103	140800	3138210	2910	2910	2910	2910	0
311	20250103	140700	3138210	2910	2910	2910	2910	0
312	20250103	140600	3138210	2910	2910	2910	2910	0
313	20250103	140500	3138210	2910	2910	2910	2910	0
314	20250103	140400	3138210	2910	2910	2910	2910	0
315	20250103	140300	3138210	2910	2910	2910	2910	0
316	20250103	140200	3138210	2910	2910	2910	2910	0
317	20250103	140100	3138210	2910	2910	2910	2910	0
318	20250103	140000	3138210	2910	2910	2910	2910	0
319	20250103	135900	3138210	2910	2910	2910	2910	0
320	20250103	135800	3138210	2910	2910	2910	2910	0
321	20250103	135700	3138210	2910	2910	2910	2910	0
322	20250103	135600	3138210	2910	2910	2910	2910	0
323	20250103	135500	3138210	2910	2910	2910	2910	0
324	20250103	135400	3138210	2910	2910	2910	2910	0
325	20250103	135300	3138210	2910	2910	2910	2910	0
326	20250103	135200	3138210	2910	2910	2910	2910	0
327	20250103	135100	3138210	2910	2910	2910	2910	0
328	20250103	135000	3138210	2910	2910	2910	2910	0
329	20250103	134900	3138210	2910	2910	2910	2910	0
330	20250103	134800	3138210	2910	2910	2910	2910	0
331	20250103	134700	3138210	2910	2910	2910	2910	0
332	20250103	134600	3138210	2910	2910	2910	2910	0
333	20250103	134500	3138210	2910	2910	2910	2910	0
334	20250103	134400	3138210	2910	2910	2910	2910	0
335	20250103	134300	3138210	2910	2910	2910	2910	0
336	20250103	134200	3138210	2910	2910	2910	2910	0
337	20250103	134100	3138210	2910	2910	2910	2910	0
338	20250103	134000	3138210	2910	2910	2910	2910	0
339	20250103	133900	3138210	2910	2910	2910	2910	0
340	20250103	133800	3138210	2910	2910	2910	2910	0
341	20250103	133700	3138210	2910	2910	2910	2910	0
342	20250103	133600	3138210	2910	2910	2910	2910	0
343	20250103	133500	3138210	2910	2910	2910	2910	0
344	20250103	133400	3138210	2910	2910	2910	2910	0
345	20250103	133300	3138210	2910	2910	2910	2910	0
346	20250103	133200	3138210	2910	2910	2910	2910	0
347	20250103	133100	3138210	2910	2910	2910	2910	0
348	20250103	133000	3138210	2910	2910	2910	2910	0
349	20250103	132900	3138210	2910	2905	2910	2905	50
350	20250103	132800	2992720	2900	2900	2900	2900	0
351	20250103	132700	2992720	2900	2900	2900	2900	0
352	20250103	132600	2992720	2900	2900	2900	2900	0
353	20250103	132500	2992720	2900	2900	2900	2900	0
354	20250103	132400	2992720	2900	2900	2900	2900	0
355	20250103	132300	2992720	2900	2900	2900	2900	0
356	20250103	132200	2992720	2900	2900	2900	2900	0
357	20250103	132100	2992720	2900	2900	2900	2900	0
358	20250103	132000	2992720	2900	2900	2900	2900	0
359	20250103	131900	2992720	2900	2900	2900	2900	16
360	20250103	131800	2946320	2900	2900	2900	2900	0
361	20250103	131700	2946320	2900	2900	2900	2900	0
362	20250103	131600	2946320	2900	2900	2900	2900	0
363	20250103	131500	2946320	2900	2900	2900	2900	0
364	20250103	131400	2946320	2900	2900	2900	2900	0
365	20250103	131300	2946320	2900	2900	2900	2900	0
366	20250103	131200	2946320	2900	2900	2900	2900	0
367	20250103	131100	2946320	2900	2900	2900	2900	0
368	20250103	131000	2946320	2900	2900	2900	2900	0
369	20250103	130900	2946320	2900	2900	2900	2900	0
370	20250103	130800	2946320	2900	2900	2900	2900	0
371	20250103	130700	2946320	2900	2900	2900	2900	0
372	20250103	130600	2946320	2900	2900	2900	2900	0
373	20250103	130500	2946320	2900	2900	2900	2900	0
374	20250103	130400	2946320	2900	2900	2900	2900	0
375	20250103	130300	2946320	2900	2900	2900	2900	0
376	20250103	130200	2946320	2900	2900	2900	2900	0
377	20250103	130100	2946320	2900	2900	2900	2900	0
378	20250103	130000	2946320	2900	2900	2900	2900	0
379	20250103	125900	2946320	2900	2900	2900	2900	0
380	20250103	125800	2946320	2900	2900	2900	2900	0
381	20250103	125700	2946320	2900	2900	2900	2900	0
382	20250103	125600	2946320	2900	2900	2900	2900	0
383	20250103	125500	2946320	2900	2900	2900	2900	0
384	20250103	125400	2946320	2900	2900	2900	2900	1
385	20250103	125300	2943420	2875	2875	2875	2875	0
386	20250103	125200	2943420	2875	2875	2875	2875	0
387	20250103	125100	2943420	2875	2875	2875	2875	0
388	20250103	125000	2943420	2875	2875	2875	2875	0
389	20250103	124900	2943420	2875	2875	2875	2875	0
390	20250103	124800	2943420	2875	2875	2875	2875	0
391	20250103	124700	2943420	2875	2875	2875	2875	0
392	20250103	124600	2943420	2875	2875	2875	2875	0
393	20250103	124500	2943420	2875	2875	2875	2875	1
394	20250103	124400	2940545	2875	2875	2875	2875	5
395	20250103	124300	2926170	2865	2865	2865	2865	0
396	20250103	124200	2926170	2865	2865	2865	2865	0
397	20250103	124100	2926170	2865	2865	2865	2865	0
398	20250103	124000	2926170	2865	2865	2865	2865	0
399	20250103	123900	2926170	2865	2865	2865	2865	0
400	20250103	123800	2926170	2865	2865	2865	2865	0
401	20250103	123700	2926170	2865	2865	2865	2865	0
402	20250103	123600	2926170	2865	2865	2865	2865	17
403	20250103	123500	2877465	2860	2860	2860	2860	0
404	20250103	123400	2877465	2860	2860	2860	2860	0
405	20250103	123300	2877465	2860	2860	2860	2860	0
406	20250103	123200	2877465	2860	2860	2860	2860	0
407	20250103	123100	2877465	2860	2860	2860	2860	0
408	20250103	123000	2877465	2860	2860	2860	2860	0
409	20250103	122900	2877465	2860	2860	2860	2860	0
410	20250103	122800	2877465	2860	2860	2860	2860	0
411	20250103	122700	2877465	2860	2900	2900	2860	260
412	20250103	122600	2132375	2910	2910	2910	2910	0
413	20250103	122500	2132375	2910	2910	2910	2910	0
414	20250103	122400	2132375	2910	2910	2910	2910	0
415	20250103	122300	2132375	2910	2910	2910	2910	0
416	20250103	122200	2132375	2910	2910	2910	2910	0
417	20250103	122100	2132375	2910	2910	2910	2910	0
418	20250103	122000	2132375	2910	2910	2910	2910	0
419	20250103	121900	2132375	2910	2910	2910	2910	0
420	20250103	121800	2132375	2910	2910	2910	2910	0
421	20250103	121700	2132375	2910	2910	2910	2910	0
422	20250103	121600	2132375	2910	2910	2910	2910	0
423	20250103	121500	2132375	2910	2910	2910	2910	0
424	20250103	121400	2132375	2910	2910	2910	2910	0
425	20250103	121300	2132375	2910	2910	2910	2910	0
426	20250103	121200	2132375	2910	2910	2910	2910	0
427	20250103	121100	2132375	2910	2910	2910	2910	0
428	20250103	121000	2132375	2910	2910	2910	2910	0
429	20250103	120900	2132375	2910	2910	2910	2910	0
430	20250103	120800	2132375	2910	2910	2910	2910	0
431	20250103	120700	2132375	2910	2910	2910	2910	0
432	20250103	120600	2132375	2910	2910	2910	2910	0
433	20250103	120500	2132375	2910	2910	2910	2910	0
434	20250103	120400	2132375	2910	2910	2910	2910	0
435	20250103	120300	2132375	2910	2910	2910	2910	0
436	20250103	120200	2132375	2910	2910	2910	2910	0
437	20250103	120100	2132375	2910	2910	2910	2910	0
438	20250103	120000	2132375	2910	2910	2910	2910	0
439	20250103	115900	2132375	2910	2910	2910	2910	0
440	20250103	115800	2132375	2910	2910	2910	2910	10
441	20250103	115700	2103275	2910	2910	2910	2910	0
442	20250103	115600	2103275	2910	2910	2910	2910	0
443	20250103	115500	2103275	2910	2910	2910	2910	0
444	20250103	115400	2103275	2910	2910	2910	2910	0
445	20250103	115300	2103275	2910	2910	2910	2910	0
446	20250103	115200	2103275	2910	2910	2910	2910	0
447	20250103	115100	2103275	2910	2910	2910	2910	75
448	20250103	115000	1885025	2910	2910	2910	2910	0
449	20250103	114900	1885025	2910	2910	2910	2910	0
450	20250103	114800	1885025	2910	2910	2910	2910	0
451	20250103	114700	1885025	2910	2910	2910	2910	0
452	20250103	114600	1885025	2910	2910	2910	2910	0
453	20250103	114500	1885025	2910	2910	2910	2910	0
454	20250103	114400	1885025	2910	2910	2910	2910	0
455	20250103	114300	1885025	2910	2910	2910	2910	0
456	20250103	114200	1885025	2910	2910	2910	2910	0
457	20250103	114100	1885025	2910	2910	2910	2910	0
458	20250103	114000	1885025	2910	2910	2910	2910	0
459	20250103	113900	1885025	2910	2910	2910	2910	0
460	20250103	113800	1885025	2910	2910	2910	2910	0
461	20250103	113700	1885025	2910	2910	2910	2910	0
462	20250103	113600	1885025	2910	2910	2910	2910	0
463	20250103	113500	1885025	2910	2910	2910	2910	0
464	20250103	113400	1885025	2910	2910	2910	2910	0
465	20250103	113300	1885025	2910	2910	2910	2910	0
466	20250103	113200	1885025	2910	2910	2910	2910	0
467	20250103	113100	1885025	2910	2910	2910	2910	0
468	20250103	113000	1885025	2910	2910	2910	2910	0
469	20250103	112900	1885025	2910	2910	2910	2910	0
470	20250103	112800	1885025	2910	2910	2910	2910	0
471	20250103	112700	1885025	2910	2910	2910	2910	0
472	20250103	112600	1885025	2910	2910	2910	2910	0
473	20250103	112500	1885025	2910	2910	2910	2910	0
474	20250103	112400	1885025	2910	2910	2910	2910	0
475	20250103	112300	1885025	2910	2910	2910	2910	0
476	20250103	112200	1885025	2910	2910	2910	2910	0
477	20250103	112100	1885025	2910	2910	2910	2910	0
478	20250103	112000	1885025	2910	2910	2910	2910	0
479	20250103	111900	1885025	2910	2910	2910	2910	0
480	20250103	111800	1885025	2910	2910	2910	2910	0
481	20250103	111700	1885025	2910	2910	2910	2910	0
482	20250103	111600	1885025	2910	2910	2910	2910	1
483	20250103	111500	1882115	2910	2910	2910	2910	0
484	20250103	111400	1882115	2910	2910	2910	2910	0
485	20250103	111300	1882115	2910	2910	2910	2910	0
486	20250103	111200	1882115	2910	2910	2910	2910	0
487	20250103	111100	1882115	2910	2910	2910	2910	0
488	20250103	111000	1882115	2910	2910	2910	2910	0
489	20250103	110900	1882115	2910	2910	2910	2910	0
490	20250103	110800	1882115	2910	2910	2910	2910	0
491	20250103	110700	1882115	2910	2910	2910	2910	0
492	20250103	110600	1882115	2910	2910	2910	2910	0
493	20250103	110500	1882115	2910	2910	2910	2910	0
494	20250103	110400	1882115	2910	2910	2910	2910	0
495	20250103	110300	1882115	2910	2910	2910	2910	1
496	20250103	110200	1879205	2910	2910	2910	2910	0
497	20250103	110100	1879205	2910	2910	2910	2910	0
498	20250103	110000	1879205	2910	2910	2910	2910	0
499	20250103	105900	1879205	2910	2910	2910	2910	0
500	20250103	105800	1879205	2910	2910	2910	2910	0
501	20250103	105700	1879205	2910	2910	2910	2910	0
502	20250103	105600	1879205	2910	2910	2910	2910	0
503	20250103	105500	1879205	2910	2910	2910	2910	0
504	20250103	105400	1879205	2910	2910	2910	2910	0
505	20250103	105300	1879205	2910	2910	2910	2910	0
506	20250103	105200	1879205	2910	2910	2910	2910	20
507	20250103	105100	1821005	2910	2910	2910	2910	100
508	20250103	105000	1530005	2925	2925	2925	2925	0
509	20250103	104900	1530005	2925	2925	2925	2925	0
510	20250103	104800	1530005	2925	2925	2925	2925	0
511	20250103	104700	1530005	2925	2925	2925	2925	0
512	20250103	104600	1530005	2925	2925	2925	2925	0
513	20250103	104500	1530005	2925	2925	2925	2925	0
514	20250103	104400	1530005	2925	2925	2925	2925	0
515	20250103	104300	1530005	2925	2925	2925	2925	0
516	20250103	104200	1530005	2925	2925	2925	2925	0
517	20250103	104100	1530005	2925	2925	2925	2925	0
518	20250103	104000	1530005	2925	2925	2925	2925	0
519	20250103	103900	1530005	2925	2925	2925	2925	0
520	20250103	103800	1530005	2925	2925	2925	2925	0
521	20250103	103700	1530005	2925	2925	2925	2925	0
522	20250103	103600	1530005	2925	2925	2925	2925	0
523	20250103	103500	1530005	2925	2925	2925	2925	0
524	20250103	103400	1530005	2925	2925	2925	2925	0
525	20250103	103300	1530005	2925	2925	2925	2925	0
526	20250103	103200	1530005	2925	2925	2925	2925	0
527	20250103	103100	1530005	2925	2925	2925	2925	0
528	20250103	103000	1530005	2925	2925	2925	2925	0
529	20250103	102900	1530005	2925	2925	2925	2925	0
530	20250103	102800	1530005	2925	2925	2925	2925	0
531	20250103	102700	1530005	2925	2925	2925	2925	0
532	20250103	102600	1530005	2925	2925	2925	2925	0
533	20250103	102500	1530005	2925	2925	2925	2925	0
534	20250103	102400	1530005	2925	2925	2925	2925	0
535	20250103	102300	1530005	2925	2925	2925	2925	0
536	20250103	102200	1530005	2925	2925	2925	2925	0
537	20250103	102100	1530005	2925	2925	2925	2925	0
538	20250103	102000	1530005	2925	2925	2925	2925	0
539	20250103	101900	1530005	2925	2925	2925	2925	0
540	20250103	101800	1530005	2925	2925	2925	2925	0
541	20250103	101700	1530005	2925	2925	2925	2925	0
542	20250103	101600	1530005	2925	2925	2925	2925	1
543	20250103	101500	1527080	2910	2910	2910	2910	146
544	20250103	101400	1102220	2910	2910	2910	2910	0
545	20250103	101300	1102220	2910	2910	2910	2910	0
546	20250103	101200	1102220	2910	2910	2910	2910	0
547	20250103	101100	1102220	2910	2910	2910	2910	0
548	20250103	101000	1102220	2910	2910	2910	2910	0
549	20250103	100900	1102220	2910	2910	2910	2910	0
550	20250103	100800	1102220	2910	2910	2910	2910	0
551	20250103	100700	1102220	2910	2910	2910	2910	0
552	20250103	100600	1102220	2910	2905	2910	2905	2
553	20250103	100500	1096405	2910	2910	2910	2910	0
554	20250103	100400	1096405	2910	2910	2910	2910	0
555	20250103	100300	1096405	2910	2910	2910	2910	0
556	20250103	100200	1096405	2910	2910	2910	2910	1
557	20250103	100100	1093495	2895	2895	2895	2895	0
558	20250103	100000	1093495	2895	2895	2895	2895	0
559	20250103	095900	1093495	2895	2895	2895	2895	0
560	20250103	095800	1093495	2895	2895	2895	2895	0
561	20250103	095700	1093495	2895	2895	2895	2895	0
562	20250103	095600	1093495	2895	2895	2895	2895	0
563	20250103	095500	1093495	2895	2885	2895	2885	185
564	20250103	095400	559690	2885	2885	2885	2885	0
565	20250103	095300	559690	2885	2885	2885	2885	0
566	20250103	095200	559690	2885	2885	2885	2885	0
567	20250103	095100	559690	2885	2885	2885	2885	0
568	20250103	095000	559690	2885	2885	2885	2885	0
569	20250103	094900	559690	2885	2885	2885	2885	0
570	20250103	094800	559690	2885	2885	2885	2885	0
571	20250103	094700	559690	2885	2885	2885	2885	0
572	20250103	094600	559690	2885	2885	2885	2885	27
573	20250103	094500	481795	2885	2885	2885	2885	0
574	20250103	094400	481795	2885	2885	2885	2885	51
575	20250103	094300	334660	2885	2885	2885	2885	0
576	20250103	094200	334660	2885	2885	2885	2885	0
577	20250103	094100	334660	2885	2885	2885	2885	0
578	20250103	094000	334660	2885	2885	2885	2885	0
579	20250103	093900	334660	2885	2885	2885	2885	0
580	20250103	093800	334660	2885	2885	2885	2885	0
581	20250103	093700	334660	2885	2885	2885	2885	0
582	20250103	093600	334660	2885	2885	2885	2885	10
583	20250103	093500	305810	2885	2885	2885	2885	0
584	20250103	093400	305810	2885	2885	2885	2885	0
585	20250103	093300	305810	2885	2885	2885	2885	0
586	20250103	093200	305810	2885	2885	2885	2885	0
587	20250103	093100	305810	2885	2885	2885	2885	30
588	20250103	093000	219260	2885	2885	2885	2885	0
589	20250103	092900	219260	2885	2885	2885	2885	20
590	20250103	092800	161560	2885	2885	2885	2885	0
591	20250103	092700	161560	2885	2885	2885	2885	0
592	20250103	092600	161560	2885	2885	2885	2885	0
593	20250103	092500	161560	2885	2885	2885	2885	0
594	20250103	092400	161560	2885	2885	2885	2885	0
595	20250103	092300	161560	2885	2885	2885	2885	0
596	20250103	092200	161560	2885	2885	2885	2885	0
597	20250103	092100	161560	2885	2885	2885	2885	0
598	20250103	092000	161560	2885	2885	2885	2885	0
599	20250103	091900	161560	2885	2885	2885	2885	0
600	20250103	091800	161560	2885	2885	2885	2885	52
601	20250103	091700	11540	2885	2885	2885	2885	0
602	20250103	091600	11540	2885	2885	2885	2885	0
603	20250103	091500	11540	2885	2885	2885	2885	0
604	20250103	091400	11540	2885	2885	2885	2885	0
605	20250103	091300	11540	2885	2885	2885	2885	0
606	20250103	091200	11540	2885	2885	2885	2885	0
607	20250103	091100	11540	2885	2885	2885	2885	0
608	20250103	091000	11540	2885	2885	2885	2885	0
609	20250103	090900	11540	2885	2885	2885	2885	0
610	20250103	090800	11540	2885	2885	2885	2885	0
611	20250103	090700	11540	2885	2885	2885	2885	0
612	20250103	090600	11540	2885	2885	2885	2885	0
613	20250103	090500	11540	2885	2885	2885	2885	0
614	20250103	090400	11540	2885	2885	2885	2885	0
615	20250103	090300	11540	2885	2885	2885	2885	0
616	20250103	090200	11540	2885	2885	2885	2885	0
617	20250103	090100	11540	2885	2885	2885	2885	4
618	20250103	090000	0	2910	2910	2910	2910	0