KissMeData/056700/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	193900	13603330	1692	1692	1692	1692	219
3	20250103	193800	13603330	1692	1692	1692	1692	0
4	20250103	193700	13603330	1692	1692	1692	1692	0
5	20250103	193600	13603330	1692	1692	1692	1692	0
6	20250103	193500	13603330	1692	1692	1692	1692	0
7	20250103	193400	13603330	1692	1692	1692	1692	0
8	20250103	193300	13603330	1692	1692	1692	1692	0
9	20250103	193200	13603330	1692	1692	1692	1692	0
10	20250103	193100	13603330	1692	1692	1692	1692	0
11	20250103	193000	13603330	1692	1692	1692	1692	0
12	20250103	192900	13603330	1692	1692	1692	1692	0
13	20250103	192800	13603330	1692	1692	1692	1692	0
14	20250103	192700	13603330	1692	1692	1692	1692	0
15	20250103	192600	13603330	1692	1692	1692	1692	0
16	20250103	192500	13603330	1692	1692	1692	1692	0
17	20250103	192400	13603330	1692	1692	1692	1692	0
18	20250103	192300	13603330	1692	1692	1692	1692	0
19	20250103	192200	13603330	1692	1692	1692	1692	0
20	20250103	192100	13603330	1692	1692	1692	1692	0
21	20250103	192000	13603330	1692	1692	1692	1692	0
22	20250103	191900	13603330	1692	1692	1692	1692	0
23	20250103	191800	13603330	1692	1692	1692	1692	0
24	20250103	191700	13603330	1692	1692	1692	1692	0
25	20250103	191600	13603330	1692	1692	1692	1692	0
26	20250103	191500	13603330	1692	1692	1692	1692	0
27	20250103	191400	13603330	1692	1692	1692	1692	0
28	20250103	191300	13603330	1692	1692	1692	1692	0
29	20250103	191200	13603330	1692	1692	1692	1692	0
30	20250103	191100	13603330	1692	1692	1692	1692	0
31	20250103	191000	13603330	1692	1692	1692	1692	0
32	20250103	190900	13603330	1692	1692	1692	1692	219
33	20250103	190800	13603330	1692	1692	1692	1692	0
34	20250103	190700	13603330	1692	1692	1692	1692	0
35	20250103	190600	13603330	1692	1692	1692	1692	0
36	20250103	190500	13603330	1692	1692	1692	1692	0
37	20250103	190400	13603330	1692	1692	1692	1692	0
38	20250103	190300	13603330	1692	1692	1692	1692	0
39	20250103	190200	13603330	1692	1692	1692	1692	0
40	20250103	190100	13603330	1692	1692	1692	1692	0
41	20250103	190000	13603330	1692	1692	1692	1692	0
42	20250103	185900	13603330	1692	1692	1692	1692	0
43	20250103	185800	13603330	1692	1692	1692	1692	0
44	20250103	185700	13603330	1692	1692	1692	1692	0
45	20250103	185600	13603330	1692	1692	1692	1692	0
46	20250103	185500	13603330	1692	1692	1692	1692	0
47	20250103	185400	13603330	1692	1692	1692	1692	0
48	20250103	185300	13603330	1692	1692	1692	1692	0
49	20250103	185200	13603330	1692	1692	1692	1692	0
50	20250103	185100	13603330	1692	1692	1692	1692	0
51	20250103	185000	13603330	1692	1692	1692	1692	0
52	20250103	184900	13603330	1692	1692	1692	1692	0
53	20250103	184800	13603330	1692	1692	1692	1692	0
54	20250103	184700	13603330	1692	1692	1692	1692	0
55	20250103	184600	13603330	1692	1692	1692	1692	0
56	20250103	184500	13603330	1692	1692	1692	1692	0
57	20250103	184400	13603330	1692	1692	1692	1692	0
58	20250103	184300	13603330	1692	1692	1692	1692	0
59	20250103	184200	13603330	1692	1692	1692	1692	0
60	20250103	184100	13603330	1692	1692	1692	1692	0
61	20250103	184000	13603330	1692	1692	1692	1692	0
62	20250103	183900	13603330	1692	1692	1692	1692	219
63	20250103	183800	13603330	1692	1692	1692	1692	0
64	20250103	183700	13603330	1692	1692	1692	1692	0
65	20250103	183600	13603330	1692	1692	1692	1692	0
66	20250103	183500	13603330	1692	1692	1692	1692	0
67	20250103	183400	13603330	1692	1692	1692	1692	0
68	20250103	183300	13603330	1692	1692	1692	1692	0
69	20250103	183200	13603330	1692	1692	1692	1692	0
70	20250103	183100	13603330	1692	1692	1692	1692	0
71	20250103	183000	13603330	1692	1692	1692	1692	0
72	20250103	182900	13603330	1692	1692	1692	1692	0
73	20250103	182800	13603330	1692	1692	1692	1692	0
74	20250103	182700	13603330	1692	1692	1692	1692	0
75	20250103	182600	13603330	1692	1692	1692	1692	0
76	20250103	182500	13603330	1692	1692	1692	1692	0
77	20250103	182400	13603330	1692	1692	1692	1692	0
78	20250103	182300	13603330	1692	1692	1692	1692	0
79	20250103	182200	13603330	1692	1692	1692	1692	0
80	20250103	182100	13603330	1692	1692	1692	1692	0
81	20250103	182000	13603330	1692	1692	1692	1692	0
82	20250103	181900	13603330	1692	1692	1692	1692	0
83	20250103	181800	13603330	1692	1692	1692	1692	0
84	20250103	181700	13603330	1692	1692	1692	1692	0
85	20250103	181600	13603330	1692	1692	1692	1692	0
86	20250103	181500	13603330	1692	1692	1692	1692	0
87	20250103	181400	13603330	1692	1692	1692	1692	0
88	20250103	181300	13603330	1692	1692	1692	1692	0
89	20250103	181200	13603330	1692	1692	1692	1692	0
90	20250103	181100	13603330	1692	1692	1692	1692	0
91	20250103	181000	13603330	1692	1692	1692	1692	0
92	20250103	180900	13603330	1692	1692	1692	1692	219
93	20250103	180800	13603330	1692	1692	1692	1692	0
94	20250103	180700	13603330	1692	1692	1692	1692	0
95	20250103	180600	13603330	1692	1692	1692	1692	0
96	20250103	180500	13603330	1692	1692	1692	1692	0
97	20250103	180400	13603330	1692	1692	1692	1692	0
98	20250103	180300	13603330	1692	1692	1692	1692	0
99	20250103	180200	13603330	1692	1692	1692	1692	0
100	20250103	180100	13603330	1692	1692	1692	1692	0
101	20250103	180000	13603330	1692	1692	1692	1692	0
102	20250103	175900	13603330	1692	1692	1692	1692	0
103	20250103	175800	13603330	1692	1692	1692	1692	0
104	20250103	175700	13603330	1692	1692	1692	1692	0
105	20250103	175600	13603330	1692	1692	1692	1692	0
106	20250103	175500	13603330	1692	1692	1692	1692	0
107	20250103	175400	13603330	1692	1692	1692	1692	0
108	20250103	175300	13603330	1692	1692	1692	1692	0
109	20250103	175200	13603330	1692	1692	1692	1692	0
110	20250103	175100	13603330	1692	1692	1692	1692	0
111	20250103	175000	13603330	1692	1692	1692	1692	0
112	20250103	174900	13603330	1692	1692	1692	1692	0
113	20250103	174800	13603330	1692	1692	1692	1692	0
114	20250103	174700	13603330	1692	1692	1692	1692	0
115	20250103	174600	13603330	1692	1692	1692	1692	0
116	20250103	174500	13603330	1692	1692	1692	1692	0
117	20250103	174400	13603330	1692	1692	1692	1692	0
118	20250103	174300	13603330	1692	1692	1692	1692	0
119	20250103	174200	13603330	1692	1692	1692	1692	0
120	20250103	174100	13603330	1692	1692	1692	1692	0
121	20250103	174000	13603330	1692	1692	1692	1692	0
122	20250103	173900	13603330	1692	1692	1692	1692	219
123	20250103	173800	13603330	1692	1692	1692	1692	0
124	20250103	173700	13603330	1692	1692	1692	1692	0
125	20250103	173600	13603330	1692	1692	1692	1692	0
126	20250103	173500	13603330	1692	1692	1692	1692	0
127	20250103	173400	13603330	1692	1692	1692	1692	0
128	20250103	173300	13603330	1692	1692	1692	1692	0
129	20250103	173200	13603330	1692	1692	1692	1692	0
130	20250103	173100	13603330	1692	1692	1692	1692	0
131	20250103	173000	13603330	1692	1692	1692	1692	0
132	20250103	172900	13603330	1692	1692	1692	1692	0
133	20250103	172800	13603330	1692	1692	1692	1692	0
134	20250103	172700	13603330	1692	1692	1692	1692	0
135	20250103	172600	13603330	1692	1692	1692	1692	0
136	20250103	172500	13603330	1692	1692	1692	1692	0
137	20250103	172400	13603330	1692	1692	1692	1692	0
138	20250103	172300	13603330	1692	1692	1692	1692	0
139	20250103	172200	13603330	1692	1692	1692	1692	0
140	20250103	172100	13603330	1692	1692	1692	1692	0
141	20250103	172000	13603330	1692	1692	1692	1692	0
142	20250103	171900	13603330	1692	1692	1692	1692	0
143	20250103	171800	13603330	1692	1692	1692	1692	0
144	20250103	171700	13603330	1692	1692	1692	1692	0
145	20250103	171600	13603330	1692	1692	1692	1692	0
146	20250103	171500	13603330	1692	1692	1692	1692	0
147	20250103	171400	13603330	1692	1692	1692	1692	0
148	20250103	171300	13603330	1692	1692	1692	1692	0
149	20250103	171200	13603330	1692	1692	1692	1692	0
150	20250103	171100	13603330	1692	1692	1692	1692	0
151	20250103	171000	13603330	1692	1692	1692	1692	0
152	20250103	170900	13603330	1692	1692	1692	1692	219
153	20250103	170800	13603330	1692	1692	1692	1692	0
154	20250103	170700	13603330	1692	1692	1692	1692	0
155	20250103	170600	13603330	1692	1692	1692	1692	0
156	20250103	170500	13603330	1692	1692	1692	1692	0
157	20250103	170400	13603330	1692	1692	1692	1692	0
158	20250103	170300	13603330	1692	1692	1692	1692	0
159	20250103	170200	13603330	1692	1692	1692	1692	0
160	20250103	170100	13603330	1692	1692	1692	1692	0
161	20250103	170000	13603330	1692	1692	1692	1692	0
162	20250103	165900	13603330	1692	1692	1692	1692	0
163	20250103	165800	13603330	1692	1692	1692	1692	0
164	20250103	165700	13603330	1692	1692	1692	1692	0
165	20250103	165600	13603330	1692	1692	1692	1692	0
166	20250103	165500	13603330	1692	1692	1692	1692	0
167	20250103	165400	13603330	1692	1692	1692	1692	0
168	20250103	165300	13603330	1692	1692	1692	1692	0
169	20250103	165200	13603330	1692	1692	1692	1692	0
170	20250103	165100	13603330	1692	1692	1692	1692	0
171	20250103	165000	13603330	1692	1692	1692	1692	0
172	20250103	164900	13603330	1692	1692	1692	1692	0
173	20250103	164800	13603330	1692	1692	1692	1692	0
174	20250103	164700	13603330	1692	1692	1692	1692	0
175	20250103	164600	13603330	1692	1692	1692	1692	0
176	20250103	164500	13603330	1692	1692	1692	1692	0
177	20250103	164400	13603330	1692	1692	1692	1692	0
178	20250103	164300	13603330	1692	1692	1692	1692	0
179	20250103	164200	13603330	1692	1692	1692	1692	0
180	20250103	164100	13603330	1692	1692	1692	1692	0
181	20250103	164000	13603330	1692	1692	1692	1692	0
182	20250103	163900	13603330	1692	1692	1692	1692	219
183	20250103	163800	13603330	1692	1692	1692	1692	0
184	20250103	163700	13603330	1692	1692	1692	1692	0
185	20250103	163600	13603330	1692	1692	1692	1692	0
186	20250103	163500	13603330	1692	1692	1692	1692	0
187	20250103	163400	13603330	1692	1692	1692	1692	0
188	20250103	163300	13603330	1692	1692	1692	1692	0
189	20250103	163200	13603330	1692	1692	1692	1692	0
190	20250103	163100	13603330	1692	1692	1692	1692	0
191	20250103	163000	13603330	1692	1692	1692	1692	0
192	20250103	162900	13603330	1692	1692	1692	1692	0
193	20250103	162800	13603330	1692	1692	1692	1692	0
194	20250103	162700	13603330	1692	1692	1692	1692	0
195	20250103	162600	13603330	1692	1692	1692	1692	0
196	20250103	162500	13603330	1692	1692	1692	1692	0
197	20250103	162400	13603330	1692	1692	1692	1692	0
198	20250103	162300	13603330	1692	1692	1692	1692	0
199	20250103	162200	13603330	1692	1692	1692	1692	0
200	20250103	162100	13603330	1692	1692	1692	1692	0
201	20250103	162000	13603330	1692	1692	1692	1692	0
202	20250103	161900	13603330	1692	1692	1692	1692	0
203	20250103	161800	13603330	1692	1692	1692	1692	0
204	20250103	161700	13603330	1692	1692	1692	1692	0
205	20250103	161600	13603330	1692	1692	1692	1692	0
206	20250103	161500	13603330	1692	1692	1692	1692	0
207	20250103	161400	13603330	1692	1692	1692	1692	0
208	20250103	161300	13603330	1692	1692	1692	1692	0
209	20250103	161200	13603330	1692	1692	1692	1692	0
210	20250103	161100	13603330	1692	1692	1692	1692	0
211	20250103	161000	13603330	1692	1692	1692	1692	0
212	20250103	160900	13603330	1692	1692	1692	1692	219
213	20250103	160800	13603330	1692	1692	1692	1692	0
214	20250103	160700	13603330	1692	1692	1692	1692	0
215	20250103	160600	13603330	1692	1692	1692	1692	0
216	20250103	160500	13603330	1692	1692	1692	1692	0
217	20250103	160400	13603330	1692	1692	1692	1692	0
218	20250103	160300	13603330	1692	1692	1692	1692	0
219	20250103	160200	13603330	1692	1692	1692	1692	0
220	20250103	160100	13603330	1692	1692	1692	1692	0
221	20250103	160000	13603330	1692	1692	1692	1692	0
222	20250103	155900	13603330	1692	1692	1692	1692	0
223	20250103	155800	13603330	1692	1692	1692	1692	0
224	20250103	155700	13603330	1692	1692	1692	1692	0
225	20250103	155600	13603330	1692	1692	1692	1692	0
226	20250103	155500	13603330	1692	1692	1692	1692	0
227	20250103	155400	13603330	1692	1692	1692	1692	0
228	20250103	155300	13603330	1692	1692	1692	1692	0
229	20250103	155200	13603330	1692	1692	1692	1692	0
230	20250103	155100	13603330	1692	1692	1692	1692	0
231	20250103	155000	13603330	1692	1692	1692	1692	0
232	20250103	154900	13603330	1692	1692	1692	1692	0
233	20250103	154800	13603330	1692	1692	1692	1692	0
234	20250103	154700	13603330	1692	1692	1692	1692	0
235	20250103	154600	13603330	1692	1692	1692	1692	0
236	20250103	154500	13603330	1692	1692	1692	1692	0
237	20250103	154400	13603330	1692	1692	1692	1692	0
238	20250103	154300	13603330	1692	1692	1692	1692	0
239	20250103	154200	13603330	1692	1692	1692	1692	0
240	20250103	154100	13603330	1692	1692	1692	1692	0
241	20250103	154000	13603330	1692	1692	1692	1692	0
242	20250103	153900	13603330	1692	1692	1692	1692	219
243	20250103	153800	13603330	1692	1692	1692	1692	0
244	20250103	153700	13603330	1692	1692	1692	1692	0
245	20250103	153600	13603330	1692	1692	1692	1692	0
246	20250103	153500	13603330	1692	1692	1692	1692	0
247	20250103	153400	13603330	1692	1692	1692	1692	0
248	20250103	153300	13603330	1692	1692	1692	1692	0
249	20250103	153200	13603330	1692	1692	1692	1692	0
250	20250103	153100	13603330	1692	1692	1692	1692	0
251	20250103	153000	13603330	1692	1692	1692	1692	219
252	20250103	152900	13232782	1692	1692	1692	1692	0
253	20250103	152800	13232782	1692	1692	1692	1692	0
254	20250103	152700	13232782	1692	1692	1692	1692	0
255	20250103	152600	13232782	1692	1692	1692	1692	0
256	20250103	152500	13232782	1692	1692	1692	1692	0
257	20250103	152400	13232782	1692	1692	1692	1692	0
258	20250103	152300	13232782	1692	1692	1692	1692	0
259	20250103	152200	13232782	1692	1692	1692	1692	0
260	20250103	152100	13232782	1692	1692	1692	1692	0
261	20250103	152000	13232782	1692	1692	1692	1692	0
262	20250103	151900	13232782	1692	1692	1692	1692	0
263	20250103	151800	13232782	1692	1692	1692	1692	145
264	20250103	151700	12987442	1697	1697	1697	1697	0
265	20250103	151600	12987442	1697	1697	1697	1697	0
266	20250103	151500	12987442	1697	1697	1697	1697	0
267	20250103	151400	12987442	1697	1697	1697	1697	0
268	20250103	151300	12987442	1697	1697	1697	1697	0
269	20250103	151200	12987442	1697	1697	1697	1697	0
270	20250103	151100	12987442	1697	1697	1697	1697	0
271	20250103	151000	12987442	1697	1697	1697	1697	0
272	20250103	150900	12987442	1697	1697	1697	1697	0
273	20250103	150800	12987442	1697	1697	1697	1697	0
274	20250103	150700	12987442	1697	1697	1697	1697	0
275	20250103	150600	12987442	1697	1697	1697	1697	0
276	20250103	150500	12987442	1697	1697	1697	1697	0
277	20250103	150400	12987442	1697	1697	1697	1697	0
278	20250103	150300	12987442	1697	1697	1697	1697	0
279	20250103	150200	12987442	1697	1697	1697	1697	0
280	20250103	150100	12987442	1697	1697	1697	1697	0
281	20250103	150000	12987442	1697	1697	1697	1697	0
282	20250103	145900	12987442	1697	1697	1697	1697	0
283	20250103	145800	12987442	1697	1697	1697	1697	0
284	20250103	145700	12987442	1697	1697	1697	1697	0
285	20250103	145600	12987442	1697	1697	1697	1697	0
286	20250103	145500	12987442	1697	1697	1697	1697	0
287	20250103	145400	12987442	1697	1697	1697	1697	0
288	20250103	145300	12987442	1697	1697	1697	1697	0
289	20250103	145200	12987442	1697	1697	1697	1697	0
290	20250103	145100	12987442	1697	1697	1697	1697	0
291	20250103	145000	12987442	1697	1697	1697	1697	0
292	20250103	144900	12987442	1697	1697	1697	1697	1
293	20250103	144800	12985745	1692	1692	1692	1692	0
294	20250103	144700	12985745	1692	1692	1692	1692	0
295	20250103	144600	12985745	1692	1693	1693	1692	100
296	20250103	144500	12816492	1696	1696	1696	1696	80
297	20250103	144400	12680812	1696	1696	1696	1696	0
298	20250103	144300	12680812	1696	1696	1696	1696	0
299	20250103	144200	12680812	1696	1696	1696	1696	0
300	20250103	144100	12680812	1696	1696	1696	1696	69
301	20250103	144000	12563788	1696	1696	1696	1696	0
302	20250103	143900	12563788	1696	1696	1696	1696	0
303	20250103	143800	12563788	1696	1696	1696	1696	0
304	20250103	143700	12563788	1696	1696	1696	1696	0
305	20250103	143600	12563788	1696	1696	1696	1696	0
306	20250103	143500	12563788	1696	1696	1696	1696	0
307	20250103	143400	12563788	1696	1696	1696	1696	0
308	20250103	143300	12563788	1696	1696	1696	1696	1
309	20250103	143200	12562092	1697	1697	1697	1697	0
310	20250103	143100	12562092	1697	1697	1697	1697	0
311	20250103	143000	12562092	1697	1697	1697	1697	0
312	20250103	142900	12562092	1697	1697	1697	1697	0
313	20250103	142800	12562092	1697	1697	1697	1697	0
314	20250103	142700	12562092	1697	1697	1697	1697	0
315	20250103	142600	12562092	1697	1697	1697	1697	0
316	20250103	142500	12562092	1697	1697	1697	1697	0
317	20250103	142400	12562092	1697	1697	1697	1697	0
318	20250103	142300	12562092	1697	1697	1697	1697	0
319	20250103	142200	12562092	1697	1697	1697	1697	5
320	20250103	142100	12553607	1697	1697	1697	1697	0
321	20250103	142000	12553607	1697	1697	1697	1697	0
322	20250103	141900	12553607	1697	1697	1697	1697	0
323	20250103	141800	12553607	1697	1697	1697	1697	0
324	20250103	141700	12553607	1697	1697	1697	1697	0
325	20250103	141600	12553607	1697	1697	1697	1697	0
326	20250103	141500	12553607	1697	1697	1697	1697	0
327	20250103	141400	12553607	1697	1697	1697	1697	0
328	20250103	141300	12553607	1697	1697	1697	1697	0
329	20250103	141200	12553607	1697	1697	1697	1697	0
330	20250103	141100	12553607	1697	1697	1697	1697	0
331	20250103	141000	12553607	1697	1697	1697	1697	0
332	20250103	140900	12553607	1697	1697	1697	1697	0
333	20250103	140800	12553607	1697	1697	1697	1697	0
334	20250103	140700	12553607	1697	1697	1697	1697	0
335	20250103	140600	12553607	1697	1697	1697	1697	0
336	20250103	140500	12553607	1697	1697	1697	1697	0
337	20250103	140400	12553607	1697	1697	1697	1697	0
338	20250103	140300	12553607	1697	1697	1697	1697	0
339	20250103	140200	12553607	1697	1697	1697	1697	0
340	20250103	140100	12553607	1697	1697	1697	1697	0
341	20250103	140000	12553607	1697	1697	1697	1697	0
342	20250103	135900	12553607	1697	1697	1697	1697	0
343	20250103	135800	12553607	1697	1697	1697	1697	1
344	20250103	135700	12551910	1692	1692	1692	1692	140
345	20250103	135600	12315030	1697	1697	1697	1697	0
346	20250103	135500	12315030	1697	1697	1697	1697	0
347	20250103	135400	12315030	1697	1697	1697	1697	0
348	20250103	135300	12315030	1697	1697	1697	1697	0
349	20250103	135200	12315030	1697	1696	1697	1696	20
350	20250103	135100	12281104	1696	1696	1696	1696	0
351	20250103	135000	12281104	1696	1696	1696	1696	0
352	20250103	134900	12281104	1696	1696	1696	1696	3
353	20250103	134800	12276016	1692	1692	1692	1692	0
354	20250103	134700	12276016	1692	1692	1692	1692	0
355	20250103	134600	12276016	1692	1692	1692	1692	160
356	20250103	134500	12005296	1692	1692	1692	1692	0
357	20250103	134400	12005296	1692	1692	1692	1692	1
358	20250103	134300	12003604	1691	1691	1691	1691	0
359	20250103	134200	12003604	1691	1691	1691	1691	0
360	20250103	134100	12003604	1691	1691	1691	1691	0
361	20250103	134000	12003604	1691	1691	1691	1691	0
362	20250103	133900	12003604	1691	1692	1692	1691	357
363	20250103	133800	11399578	1696	1696	1696	1696	0
364	20250103	133700	11399578	1696	1696	1696	1696	0
365	20250103	133600	11399578	1696	1696	1696	1696	0
366	20250103	133500	11399578	1696	1696	1696	1696	2
367	20250103	133400	11396186	1696	1696	1696	1696	0
368	20250103	133300	11396186	1696	1696	1696	1696	0
369	20250103	133200	11396186	1696	1696	1696	1696	0
370	20250103	133100	11396186	1696	1696	1696	1696	0
371	20250103	133000	11396186	1696	1696	1696	1696	0
372	20250103	132900	11396186	1696	1696	1696	1696	0
373	20250103	132800	11396186	1696	1696	1696	1696	0
374	20250103	132700	11396186	1696	1695	1696	1695	6
375	20250103	132600	11386015	1692	1692	1692	1692	0
376	20250103	132500	11386015	1692	1692	1692	1692	29
377	20250103	132400	11336947	1697	1697	1697	1697	0
378	20250103	132300	11336947	1697	1697	1697	1697	0
379	20250103	132200	11336947	1697	1697	1697	1697	0
380	20250103	132100	11336947	1697	1697	1697	1697	0
381	20250103	132000	11336947	1697	1697	1697	1697	0
382	20250103	131900	11336947	1697	1697	1697	1697	0
383	20250103	131800	11336947	1697	1697	1697	1697	0
384	20250103	131700	11336947	1697	1697	1697	1697	0
385	20250103	131600	11336947	1697	1697	1697	1697	0
386	20250103	131500	11336947	1697	1697	1697	1697	0
387	20250103	131400	11336947	1697	1697	1697	1697	0
388	20250103	131300	11336947	1697	1697	1697	1697	0
389	20250103	131200	11336947	1697	1697	1697	1697	0
390	20250103	131100	11336947	1697	1697	1697	1697	0
391	20250103	131000	11336947	1697	1697	1697	1697	0
392	20250103	130900	11336947	1697	1697	1697	1697	0
393	20250103	130800	11336947	1697	1697	1697	1697	0
394	20250103	130700	11336947	1697	1697	1697	1697	0
395	20250103	130600	11336947	1697	1697	1697	1697	0
396	20250103	130500	11336947	1697	1697	1697	1697	0
397	20250103	130400	11336947	1697	1697	1697	1697	0
398	20250103	130300	11336947	1697	1697	1697	1683	46
399	20250103	130200	11258941	1697	1697	1697	1697	0
400	20250103	130100	11258941	1697	1697	1697	1697	0
401	20250103	130000	11258941	1697	1697	1697	1697	0
402	20250103	125900	11258941	1697	1697	1697	1697	0
403	20250103	125800	11258941	1697	1697	1697	1697	0
404	20250103	125700	11258941	1697	1697	1697	1697	0
405	20250103	125600	11258941	1697	1697	1697	1697	0
406	20250103	125500	11258941	1697	1697	1697	1697	0
407	20250103	125400	11258941	1697	1697	1697	1697	0
408	20250103	125300	11258941	1697	1697	1697	1697	0
409	20250103	125200	11258941	1697	1697	1697	1697	0
410	20250103	125100	11258941	1697	1697	1697	1697	0
411	20250103	125000	11258941	1697	1697	1697	1697	0
412	20250103	124900	11258941	1697	1697	1697	1697	0
413	20250103	124800	11258941	1697	1697	1697	1697	0
414	20250103	124700	11258941	1697	1697	1697	1697	0
415	20250103	124600	11258941	1697	1697	1697	1697	0
416	20250103	124500	11258941	1697	1697	1697	1697	0
417	20250103	124400	11258941	1697	1697	1697	1697	0
418	20250103	124300	11258941	1697	1697	1697	1697	0
419	20250103	124200	11258941	1697	1697	1697	1697	0
420	20250103	124100	11258941	1697	1697	1697	1697	0
421	20250103	124000	11258941	1697	1697	1697	1697	0
422	20250103	123900	11258941	1697	1697	1697	1697	0
423	20250103	123800	11258941	1697	1697	1697	1697	0
424	20250103	123700	11258941	1697	1697	1697	1697	0
425	20250103	123600	11258941	1697	1697	1697	1697	0
426	20250103	123500	11258941	1697	1697	1697	1697	0
427	20250103	123400	11258941	1697	1697	1697	1697	0
428	20250103	123300	11258941	1697	1697	1697	1697	0
429	20250103	123200	11258941	1697	1697	1697	1697	0
430	20250103	123100	11258941	1697	1697	1697	1697	0
431	20250103	123000	11258941	1697	1697	1697	1697	0
432	20250103	122900	11258941	1697	1697	1697	1697	0
433	20250103	122800	11258941	1697	1697	1697	1697	0
434	20250103	122700	11258941	1697	1697	1697	1697	0
435	20250103	122600	11258941	1697	1697	1697	1697	0
436	20250103	122500	11258941	1697	1697	1697	1697	0
437	20250103	122400	11258941	1697	1697	1697	1697	0
438	20250103	122300	11258941	1697	1697	1697	1697	277
439	20250103	122200	10788872	1697	1697	1697	1697	0
440	20250103	122100	10788872	1697	1697	1697	1697	0
441	20250103	122000	10788872	1697	1697	1697	1697	0
442	20250103	121900	10788872	1697	1697	1697	1697	0
443	20250103	121800	10788872	1697	1697	1697	1697	0
444	20250103	121700	10788872	1697	1697	1697	1697	0
445	20250103	121600	10788872	1697	1697	1697	1697	0
446	20250103	121500	10788872	1697	1697	1697	1697	0
447	20250103	121400	10788872	1697	1697	1697	1697	0
448	20250103	121300	10788872	1697	1697	1697	1697	0
449	20250103	121200	10788872	1697	1697	1697	1697	0
450	20250103	121100	10788872	1697	1697	1697	1697	0
451	20250103	121000	10788872	1697	1697	1697	1697	0
452	20250103	120900	10788872	1697	1697	1697	1697	0
453	20250103	120800	10788872	1697	1695	1697	1695	3
454	20250103	120700	10783784	1683	1683	1683	1683	1
455	20250103	120600	10782101	1697	1697	1697	1697	0
456	20250103	120500	10782101	1697	1697	1697	1697	0
457	20250103	120400	10782101	1697	1697	1697	1697	0
458	20250103	120300	10782101	1697	1697	1697	1697	0
459	20250103	120200	10782101	1697	1697	1697	1697	0
460	20250103	120100	10782101	1697	1697	1697	1697	0
461	20250103	120000	10782101	1697	1697	1697	1697	0
462	20250103	115900	10782101	1697	1697	1697	1697	0
463	20250103	115800	10782101	1697	1697	1697	1697	0
464	20250103	115700	10782101	1697	1697	1697	1697	0
465	20250103	115600	10782101	1697	1697	1697	1697	0
466	20250103	115500	10782101	1697	1697	1697	1697	0
467	20250103	115400	10782101	1697	1697	1697	1697	0
468	20250103	115300	10782101	1697	1697	1697	1697	0
469	20250103	115200	10782101	1697	1697	1697	1697	0
470	20250103	115100	10782101	1697	1697	1697	1697	0
471	20250103	115000	10782101	1697	1697	1697	1697	0
472	20250103	114900	10782101	1697	1697	1697	1697	0
473	20250103	114800	10782101	1697	1697	1697	1697	0
474	20250103	114700	10782101	1697	1697	1697	1697	0
475	20250103	114600	10782101	1697	1697	1697	1697	0
476	20250103	114500	10782101	1697	1697	1697	1697	0
477	20250103	114400	10782101	1697	1697	1697	1697	0
478	20250103	114300	10782101	1697	1697	1697	1697	0
479	20250103	114200	10782101	1697	1697	1697	1697	0
480	20250103	114100	10782101	1697	1697	1697	1697	0
481	20250103	114000	10782101	1697	1697	1697	1697	0
482	20250103	113900	10782101	1697	1697	1697	1697	0
483	20250103	113800	10782101	1697	1697	1697	1697	0
484	20250103	113700	10782101	1697	1697	1697	1697	0
485	20250103	113600	10782101	1697	1697	1697	1697	0
486	20250103	113500	10782101	1697	1697	1697	1697	0
487	20250103	113400	10782101	1697	1697	1697	1697	0
488	20250103	113300	10782101	1697	1697	1697	1697	0
489	20250103	113200	10782101	1697	1697	1697	1697	0
490	20250103	113100	10782101	1697	1697	1697	1697	0
491	20250103	113000	10782101	1697	1697	1697	1697	0
492	20250103	112900	10782101	1697	1697	1697	1697	0
493	20250103	112800	10782101	1697	1697	1697	1697	0
494	20250103	112700	10782101	1697	1697	1697	1697	0
495	20250103	112600	10782101	1697	1697	1697	1697	0
496	20250103	112500	10782101	1697	1697	1697	1697	0
497	20250103	112400	10782101	1697	1697	1697	1697	0
498	20250103	112300	10782101	1697	1697	1697	1697	0
499	20250103	112200	10782101	1697	1697	1697	1697	0
500	20250103	112100	10782101	1697	1697	1697	1697	0
501	20250103	112000	10782101	1697	1697	1697	1697	0
502	20250103	111900	10782101	1697	1697	1697	1697	0
503	20250103	111800	10782101	1697	1685	1697	1679	446
504	20250103	111700	10030825	1697	1697	1697	1697	0
505	20250103	111600	10030825	1697	1697	1697	1697	0
506	20250103	111500	10030825	1697	1697	1697	1697	0
507	20250103	111400	10030825	1697	1697	1697	1697	0
508	20250103	111300	10030825	1697	1697	1697	1697	0
509	20250103	111200	10030825	1697	1697	1698	1677	80
510	20250103	111100	9895194	1698	1698	1698	1698	0
511	20250103	111000	9895194	1698	1698	1698	1698	0
512	20250103	110900	9895194	1698	1698	1698	1698	0
513	20250103	110800	9895194	1698	1698	1698	1698	0
514	20250103	110700	9895194	1698	1698	1698	1698	0
515	20250103	110600	9895194	1698	1698	1698	1698	0
516	20250103	110500	9895194	1698	1698	1698	1698	0
517	20250103	110400	9895194	1698	1698	1698	1698	0
518	20250103	110300	9895194	1698	1698	1698	1698	0
519	20250103	110200	9895194	1698	1698	1698	1698	0
520	20250103	110100	9895194	1698	1698	1698	1698	0
521	20250103	110000	9895194	1698	1698	1698	1698	0
522	20250103	105900	9895194	1698	1698	1698	1698	0
523	20250103	105800	9895194	1698	1698	1698	1698	0
524	20250103	105700	9895194	1698	1698	1698	1698	0
525	20250103	105600	9895194	1698	1698	1698	1698	0
526	20250103	105500	9895194	1698	1698	1698	1698	0
527	20250103	105400	9895194	1698	1698	1698	1698	0
528	20250103	105300	9895194	1698	1698	1698	1698	0
529	20250103	105200	9895194	1698	1698	1698	1698	0
530	20250103	105100	9895194	1698	1698	1698	1698	0
531	20250103	105000	9895194	1698	1698	1698	1698	0
532	20250103	104900	9895194	1698	1698	1698	1698	0
533	20250103	104800	9895194	1698	1698	1698	1698	0
534	20250103	104700	9895194	1698	1698	1698	1698	0
535	20250103	104600	9895194	1698	1698	1698	1698	0
536	20250103	104500	9895194	1698	1698	1698	1698	0
537	20250103	104400	9895194	1698	1698	1698	1698	0
538	20250103	104300	9895194	1698	1698	1698	1698	0
539	20250103	104200	9895194	1698	1698	1698	1698	0
540	20250103	104100	9895194	1698	1698	1698	1698	0
541	20250103	104000	9895194	1698	1698	1698	1698	0
542	20250103	103900	9895194	1698	1698	1698	1698	0
543	20250103	103800	9895194	1698	1698	1698	1698	0
544	20250103	103700	9895194	1698	1698	1698	1698	0
545	20250103	103600	9895194	1698	1698	1698	1698	0
546	20250103	103500	9895194	1698	1698	1698	1698	0
547	20250103	103400	9895194	1698	1698	1698	1698	0
548	20250103	103300	9895194	1698	1698	1698	1698	0
549	20250103	103200	9895194	1698	1698	1698	1698	0
550	20250103	103100	9895194	1698	1698	1698	1698	0
551	20250103	103000	9895194	1698	1698	1698	1698	0
552	20250103	102900	9895194	1698	1698	1698	1698	0
553	20250103	102800	9895194	1698	1698	1698	1698	0
554	20250103	102700	9895194	1698	1698	1698	1698	0
555	20250103	102600	9895194	1698	1698	1698	1698	0
556	20250103	102500	9895194	1698	1698	1698	1698	0
557	20250103	102400	9895194	1698	1690	1698	1690	174
558	20250103	102300	9601117	1690	1690	1690	1690	0
559	20250103	102200	9601117	1690	1690	1690	1690	0
560	20250103	102100	9601117	1690	1690	1690	1690	0
561	20250103	102000	9601117	1690	1690	1690	1690	0
562	20250103	101900	9601117	1690	1690	1690	1690	0
563	20250103	101800	9601117	1690	1690	1690	1690	0
564	20250103	101700	9601117	1690	1690	1690	1690	0
565	20250103	101600	9601117	1690	1690	1690	1690	0
566	20250103	101500	9601117	1690	1690	1690	1690	0
567	20250103	101400	9601117	1690	1690	1690	1690	0
568	20250103	101300	9601117	1690	1690	1690	1690	0
569	20250103	101200	9601117	1690	1690	1690	1690	0
570	20250103	101100	9601117	1690	1690	1690	1690	0
571	20250103	101000	9601117	1690	1690	1690	1690	0
572	20250103	100900	9601117	1690	1690	1690	1690	0
573	20250103	100800	9601117	1690	1690	1690	1690	100
574	20250103	100700	9432117	1690	1690	1690	1690	0
575	20250103	100600	9432117	1690	1690	1690	1690	482
576	20250103	100500	8617537	1690	1690	1690	1690	0
577	20250103	100400	8617537	1690	1690	1690	1690	0
578	20250103	100300	8617537	1690	1690	1690	1690	0
579	20250103	100200	8617537	1690	1690	1690	1690	0
580	20250103	100100	8617537	1690	1690	1690	1690	5
581	20250103	100000	8609087	1690	1690	1690	1690	0
582	20250103	095900	8609087	1690	1690	1690	1690	0
583	20250103	095800	8609087	1690	1690	1690	1690	300
584	20250103	095700	8102087	1690	1690	1690	1690	0
585	20250103	095600	8102087	1690	1690	1690	1690	500
586	20250103	095500	7257087	1690	1690	1690	1690	0
587	20250103	095400	7257087	1690	1690	1690	1690	200
588	20250103	095300	6919087	1690	1690	1690	1690	0
589	20250103	095200	6919087	1690	1690	1690	1690	5
590	20250103	095100	6910637	1690	1690	1690	1690	0
591	20250103	095000	6910637	1690	1690	1690	1690	0
592	20250103	094900	6910637	1690	1690	1690	1690	0
593	20250103	094800	6910637	1690	1690	1690	1690	0
594	20250103	094700	6910637	1690	1690	1690	1690	395
595	20250103	094600	6243087	1690	1690	1690	1690	0
596	20250103	094500	6243087	1690	1690	1690	1690	5
597	20250103	094400	6234637	1690	1676	1690	1671	414
598	20250103	094300	5540875	1690	1690	1690	1690	1
599	20250103	094200	5539185	1690	1690	1690	1690	1
600	20250103	094100	5537495	1690	1690	1690	1690	0
601	20250103	094000	5537495	1690	1690	1690	1690	100
602	20250103	093900	5368495	1690	1690	1690	1690	1
603	20250103	093800	5366805	1690	1690	1690	1690	0
604	20250103	093700	5366805	1690	1690	1690	1690	0
605	20250103	093600	5366805	1690	1690	1690	1690	0
606	20250103	093500	5366805	1690	1680	1690	1680	11
607	20250103	093400	5348315	1690	1690	1690	1690	0
608	20250103	093300	5348315	1690	1690	1690	1690	0
609	20250103	093200	5348315	1690	1690	1690	1690	0
610	20250103	093100	5348315	1690	1690	1690	1690	36
611	20250103	093000	5287475	1690	1675	1690	1675	2000
612	20250103	092900	1908480	1675	1675	1675	1675	10
613	20250103	092800	1891730	1675	1675	1675	1675	0
614	20250103	092700	1891730	1675	1675	1675	1675	0
615	20250103	092600	1891730	1675	1675	1675	1675	1
616	20250103	092500	1890055	1671	1672	1672	1671	1100
617	20250103	092400	51938	1675	1675	1675	1675	0
618	20250103	092300	51938	1675	1675	1675	1675	0
619	20250103	092200	51938	1675	1675	1675	1675	1
620	20250103	092100	50263	1674	1675	1675	1674	24
621	20250103	092000	10065	1690	1690	1690	1690	0
622	20250103	091900	10065	1690	1690	1690	1690	0
623	20250103	091800	10065	1690	1690	1690	1690	0
624	20250103	091700	10065	1690	1690	1690	1690	0
625	20250103	091600	10065	1690	1690	1690	1690	0
626	20250103	091500	10065	1690	1690	1690	1690	0
627	20250103	091400	10065	1690	1690	1690	1690	0
628	20250103	091300	10065	1690	1690	1690	1690	0
629	20250103	091200	10065	1690	1690	1690	1690	0
630	20250103	091100	10065	1690	1690	1690	1690	0
631	20250103	091000	10065	1690	1690	1690	1690	0
632	20250103	090900	10065	1690	1690	1690	1690	0
633	20250103	090800	10065	1690	1690	1690	1690	0
634	20250103	090700	10065	1690	1690	1690	1690	0
635	20250103	090600	10065	1690	1690	1690	1690	0
636	20250103	090500	10065	1690	1690	1690	1690	0
637	20250103	090400	10065	1690	1690	1690	1690	0
638	20250103	090300	10065	1690	1690	1690	1690	0
639	20250103	090200	10065	1690	1690	1690	1690	0
640	20250103	090100	10065	1690	1690	1690	1690	1
641	20250103	090000	8375	1675	1675	1675	1675	5