KissMeData/303360/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211100	33042445	2860	2860	2860	2860	151
3	20250107	211000	33042445	2860	2860	2860	2860	0
4	20250107	210900	33042445	2860	2860	2860	2860	0
5	20250107	210800	33042445	2860	2860	2860	2860	0
6	20250107	210700	33042445	2860	2860	2860	2860	0
7	20250107	210600	33042445	2860	2860	2860	2860	0
8	20250107	210500	33042445	2860	2860	2860	2860	0
9	20250107	210400	33042445	2860	2860	2860	2860	0
10	20250107	210300	33042445	2860	2860	2860	2860	0
11	20250107	210200	33042445	2860	2860	2860	2860	0
12	20250107	210100	33042445	2860	2860	2860	2860	0
13	20250107	210000	33042445	2860	2860	2860	2860	0
14	20250107	205900	33042445	2860	2860	2860	2860	0
15	20250107	205800	33042445	2860	2860	2860	2860	0
16	20250107	205700	33042445	2860	2860	2860	2860	0
17	20250107	205600	33042445	2860	2860	2860	2860	0
18	20250107	205500	33042445	2860	2860	2860	2860	0
19	20250107	205400	33042445	2860	2860	2860	2860	0
20	20250107	205300	33042445	2860	2860	2860	2860	0
21	20250107	205200	33042445	2860	2860	2860	2860	0
22	20250107	205100	33042445	2860	2860	2860	2860	0
23	20250107	205000	33042445	2860	2860	2860	2860	0
24	20250107	204900	33042445	2860	2860	2860	2860	0
25	20250107	204800	33042445	2860	2860	2860	2860	0
26	20250107	204700	33042445	2860	2860	2860	2860	0
27	20250107	204600	33042445	2860	2860	2860	2860	0
28	20250107	204500	33042445	2860	2860	2860	2860	0
29	20250107	204400	33042445	2860	2860	2860	2860	0
30	20250107	204300	33042445	2860	2860	2860	2860	0
31	20250107	204200	33042445	2860	2860	2860	2860	0
32	20250107	204100	33042445	2860	2860	2860	2860	151
33	20250107	204000	33042445	2860	2860	2860	2860	0
34	20250107	203900	33042445	2860	2860	2860	2860	0
35	20250107	203800	33042445	2860	2860	2860	2860	0
36	20250107	203700	33042445	2860	2860	2860	2860	0
37	20250107	203600	33042445	2860	2860	2860	2860	0
38	20250107	203500	33042445	2860	2860	2860	2860	0
39	20250107	203400	33042445	2860	2860	2860	2860	0
40	20250107	203300	33042445	2860	2860	2860	2860	0
41	20250107	203200	33042445	2860	2860	2860	2860	0
42	20250107	203100	33042445	2860	2860	2860	2860	0
43	20250107	203000	33042445	2860	2860	2860	2860	0
44	20250107	202900	33042445	2860	2860	2860	2860	0
45	20250107	202800	33042445	2860	2860	2860	2860	0
46	20250107	202700	33042445	2860	2860	2860	2860	0
47	20250107	202600	33042445	2860	2860	2860	2860	0
48	20250107	202500	33042445	2860	2860	2860	2860	0
49	20250107	202400	33042445	2860	2860	2860	2860	0
50	20250107	202300	33042445	2860	2860	2860	2860	0
51	20250107	202200	33042445	2860	2860	2860	2860	0
52	20250107	202100	33042445	2860	2860	2860	2860	0
53	20250107	202000	33042445	2860	2860	2860	2860	0
54	20250107	201900	33042445	2860	2860	2860	2860	0
55	20250107	201800	33042445	2860	2860	2860	2860	0
56	20250107	201700	33042445	2860	2860	2860	2860	0
57	20250107	201600	33042445	2860	2860	2860	2860	0
58	20250107	201500	33042445	2860	2860	2860	2860	0
59	20250107	201400	33042445	2860	2860	2860	2860	0
60	20250107	201300	33042445	2860	2860	2860	2860	0
61	20250107	201200	33042445	2860	2860	2860	2860	0
62	20250107	201100	33042445	2860	2860	2860	2860	151
63	20250107	201000	33042445	2860	2860	2860	2860	0
64	20250107	200900	33042445	2860	2860	2860	2860	0
65	20250107	200800	33042445	2860	2860	2860	2860	0
66	20250107	200700	33042445	2860	2860	2860	2860	0
67	20250107	200600	33042445	2860	2860	2860	2860	0
68	20250107	200500	33042445	2860	2860	2860	2860	0
69	20250107	200400	33042445	2860	2860	2860	2860	0
70	20250107	200300	33042445	2860	2860	2860	2860	0
71	20250107	200200	33042445	2860	2860	2860	2860	0
72	20250107	200100	33042445	2860	2860	2860	2860	0
73	20250107	200000	33042445	2860	2860	2860	2860	0
74	20250107	195900	33042445	2860	2860	2860	2860	0
75	20250107	195800	33042445	2860	2860	2860	2860	0
76	20250107	195700	33042445	2860	2860	2860	2860	0
77	20250107	195600	33042445	2860	2860	2860	2860	0
78	20250107	195500	33042445	2860	2860	2860	2860	0
79	20250107	195400	33042445	2860	2860	2860	2860	0
80	20250107	195300	33042445	2860	2860	2860	2860	0
81	20250107	195200	33042445	2860	2860	2860	2860	0
82	20250107	195100	33042445	2860	2860	2860	2860	0
83	20250107	195000	33042445	2860	2860	2860	2860	0
84	20250107	194900	33042445	2860	2860	2860	2860	0
85	20250107	194800	33042445	2860	2860	2860	2860	0
86	20250107	194700	33042445	2860	2860	2860	2860	0
87	20250107	194600	33042445	2860	2860	2860	2860	0
88	20250107	194500	33042445	2860	2860	2860	2860	0
89	20250107	194400	33042445	2860	2860	2860	2860	0
90	20250107	194300	33042445	2860	2860	2860	2860	0
91	20250107	194200	33042445	2860	2860	2860	2860	0
92	20250107	194100	33042445	2860	2860	2860	2860	151
93	20250107	194000	33042445	2860	2860	2860	2860	0
94	20250107	193900	33042445	2860	2860	2860	2860	0
95	20250107	193800	33042445	2860	2860	2860	2860	0
96	20250107	193700	33042445	2860	2860	2860	2860	0
97	20250107	193600	33042445	2860	2860	2860	2860	0
98	20250107	193500	33042445	2860	2860	2860	2860	0
99	20250107	193400	33042445	2860	2860	2860	2860	0
100	20250107	193300	33042445	2860	2860	2860	2860	0
101	20250107	193200	33042445	2860	2860	2860	2860	0
102	20250107	193100	33042445	2860	2860	2860	2860	0
103	20250107	193000	33042445	2860	2860	2860	2860	0
104	20250107	192900	33042445	2860	2860	2860	2860	0
105	20250107	192800	33042445	2860	2860	2860	2860	0
106	20250107	192700	33042445	2860	2860	2860	2860	0
107	20250107	192600	33042445	2860	2860	2860	2860	0
108	20250107	192500	33042445	2860	2860	2860	2860	0
109	20250107	192400	33042445	2860	2860	2860	2860	0
110	20250107	192300	33042445	2860	2860	2860	2860	0
111	20250107	192200	33042445	2860	2860	2860	2860	0
112	20250107	192100	33042445	2860	2860	2860	2860	0
113	20250107	192000	33042445	2860	2860	2860	2860	0
114	20250107	191900	33042445	2860	2860	2860	2860	0
115	20250107	191800	33042445	2860	2860	2860	2860	0
116	20250107	191700	33042445	2860	2860	2860	2860	0
117	20250107	191600	33042445	2860	2860	2860	2860	0
118	20250107	191500	33042445	2860	2860	2860	2860	0
119	20250107	191400	33042445	2860	2860	2860	2860	0
120	20250107	191300	33042445	2860	2860	2860	2860	0
121	20250107	191200	33042445	2860	2860	2860	2860	0
122	20250107	191100	33042445	2860	2860	2860	2860	151
123	20250107	191000	33042445	2860	2860	2860	2860	0
124	20250107	190900	33042445	2860	2860	2860	2860	0
125	20250107	190800	33042445	2860	2860	2860	2860	0
126	20250107	190700	33042445	2860	2860	2860	2860	0
127	20250107	190600	33042445	2860	2860	2860	2860	0
128	20250107	190500	33042445	2860	2860	2860	2860	0
129	20250107	190400	33042445	2860	2860	2860	2860	0
130	20250107	190300	33042445	2860	2860	2860	2860	0
131	20250107	190200	33042445	2860	2860	2860	2860	0
132	20250107	190100	33042445	2860	2860	2860	2860	0
133	20250107	190000	33042445	2860	2860	2860	2860	0
134	20250107	185900	33042445	2860	2860	2860	2860	0
135	20250107	185800	33042445	2860	2860	2860	2860	0
136	20250107	185700	33042445	2860	2860	2860	2860	0
137	20250107	185600	33042445	2860	2860	2860	2860	0
138	20250107	185500	33042445	2860	2860	2860	2860	0
139	20250107	185400	33042445	2860	2860	2860	2860	0
140	20250107	185300	33042445	2860	2860	2860	2860	0
141	20250107	185200	33042445	2860	2860	2860	2860	0
142	20250107	185100	33042445	2860	2860	2860	2860	0
143	20250107	185000	33042445	2860	2860	2860	2860	0
144	20250107	184900	33042445	2860	2860	2860	2860	0
145	20250107	184800	33042445	2860	2860	2860	2860	0
146	20250107	184700	33042445	2860	2860	2860	2860	0
147	20250107	184600	33042445	2860	2860	2860	2860	0
148	20250107	184500	33042445	2860	2860	2860	2860	0
149	20250107	184400	33042445	2860	2860	2860	2860	0
150	20250107	184300	33042445	2860	2860	2860	2860	0
151	20250107	184200	33042445	2860	2860	2860	2860	0
152	20250107	184100	33042445	2860	2860	2860	2860	151
153	20250107	184000	33042445	2860	2860	2860	2860	0
154	20250107	183900	33042445	2860	2860	2860	2860	0
155	20250107	183800	33042445	2860	2860	2860	2860	0
156	20250107	183700	33042445	2860	2860	2860	2860	0
157	20250107	183600	33042445	2860	2860	2860	2860	0
158	20250107	183500	33042445	2860	2860	2860	2860	0
159	20250107	183400	33042445	2860	2860	2860	2860	0
160	20250107	183300	33042445	2860	2860	2860	2860	0
161	20250107	183200	33042445	2860	2860	2860	2860	0
162	20250107	183100	33042445	2860	2860	2860	2860	0
163	20250107	183000	33042445	2860	2860	2860	2860	0
164	20250107	182900	33042445	2860	2860	2860	2860	0
165	20250107	182800	33042445	2860	2860	2860	2860	0
166	20250107	182700	33042445	2860	2860	2860	2860	0
167	20250107	182600	33042445	2860	2860	2860	2860	0
168	20250107	182500	33042445	2860	2860	2860	2860	0
169	20250107	182400	33042445	2860	2860	2860	2860	0
170	20250107	182300	33042445	2860	2860	2860	2860	0
171	20250107	182200	33042445	2860	2860	2860	2860	0
172	20250107	182100	33042445	2860	2860	2860	2860	0
173	20250107	182000	33042445	2860	2860	2860	2860	0
174	20250107	181900	33042445	2860	2860	2860	2860	0
175	20250107	181800	33042445	2860	2860	2860	2860	0
176	20250107	181700	33042445	2860	2860	2860	2860	0
177	20250107	181600	33042445	2860	2860	2860	2860	0
178	20250107	181500	33042445	2860	2860	2860	2860	0
179	20250107	181400	33042445	2860	2860	2860	2860	0
180	20250107	181300	33042445	2860	2860	2860	2860	0
181	20250107	181200	33042445	2860	2860	2860	2860	0
182	20250107	181100	33042445	2860	2860	2860	2860	151
183	20250107	181000	33042445	2860	2860	2860	2860	0
184	20250107	180900	33042445	2860	2860	2860	2860	0
185	20250107	180800	33042445	2860	2860	2860	2860	0
186	20250107	180700	33042445	2860	2860	2860	2860	0
187	20250107	180600	33042445	2860	2860	2860	2860	0
188	20250107	180500	33042445	2860	2860	2860	2860	0
189	20250107	180400	33042445	2860	2860	2860	2860	0
190	20250107	180300	33042445	2860	2860	2860	2860	0
191	20250107	180200	33042445	2860	2860	2860	2860	0
192	20250107	180100	33042445	2860	2860	2860	2860	0
193	20250107	180000	33042445	2860	2860	2860	2860	0
194	20250107	175900	33042445	2860	2860	2860	2860	0
195	20250107	175800	33042445	2860	2860	2860	2860	0
196	20250107	175700	33042445	2860	2860	2860	2860	0
197	20250107	175600	33042445	2860	2860	2860	2860	0
198	20250107	175500	33042445	2860	2860	2860	2860	0
199	20250107	175400	33042445	2860	2860	2860	2860	0
200	20250107	175300	33042445	2860	2860	2860	2860	0
201	20250107	175200	33042445	2860	2860	2860	2860	0
202	20250107	175100	33042445	2860	2860	2860	2860	0
203	20250107	175000	33042445	2860	2860	2860	2860	0
204	20250107	174900	33042445	2860	2860	2860	2860	0
205	20250107	174800	33042445	2860	2860	2860	2860	0
206	20250107	174700	33042445	2860	2860	2860	2860	0
207	20250107	174600	33042445	2860	2860	2860	2860	0
208	20250107	174500	33042445	2860	2860	2860	2860	0
209	20250107	174400	33042445	2860	2860	2860	2860	0
210	20250107	174300	33042445	2860	2860	2860	2860	0
211	20250107	174200	33042445	2860	2860	2860	2860	0
212	20250107	174100	33042445	2860	2860	2860	2860	151
213	20250107	174000	33042445	2860	2860	2860	2860	0
214	20250107	173900	33042445	2860	2860	2860	2860	0
215	20250107	173800	33042445	2860	2860	2860	2860	0
216	20250107	173700	33042445	2860	2860	2860	2860	0
217	20250107	173600	33042445	2860	2860	2860	2860	0
218	20250107	173500	33042445	2860	2860	2860	2860	0
219	20250107	173400	33042445	2860	2860	2860	2860	0
220	20250107	173300	33042445	2860	2860	2860	2860	0
221	20250107	173200	33042445	2860	2860	2860	2860	0
222	20250107	173100	33042445	2860	2860	2860	2860	0
223	20250107	173000	33042445	2860	2860	2860	2860	0
224	20250107	172900	33042445	2860	2860	2860	2860	0
225	20250107	172800	33042445	2860	2860	2860	2860	0
226	20250107	172700	33042445	2860	2860	2860	2860	0
227	20250107	172600	33042445	2860	2860	2860	2860	0
228	20250107	172500	33042445	2860	2860	2860	2860	0
229	20250107	172400	33042445	2860	2860	2860	2860	0
230	20250107	172300	33042445	2860	2860	2860	2860	0
231	20250107	172200	33042445	2860	2860	2860	2860	0
232	20250107	172100	33042445	2860	2860	2860	2860	0
233	20250107	172000	33042445	2860	2860	2860	2860	0
234	20250107	171900	33042445	2860	2860	2860	2860	0
235	20250107	171800	33042445	2860	2860	2860	2860	0
236	20250107	171700	33042445	2860	2860	2860	2860	0
237	20250107	171600	33042445	2860	2860	2860	2860	0
238	20250107	171500	33042445	2860	2860	2860	2860	0
239	20250107	171400	33042445	2860	2860	2860	2860	0
240	20250107	171300	33042445	2860	2860	2860	2860	0
241	20250107	171200	33042445	2860	2860	2860	2860	0
242	20250107	171100	33042445	2860	2860	2860	2860	151
243	20250107	171000	33042445	2860	2860	2860	2860	0
244	20250107	170900	33042445	2860	2860	2860	2860	0
245	20250107	170800	33042445	2860	2860	2860	2860	0
246	20250107	170700	33042445	2860	2860	2860	2860	0
247	20250107	170600	33042445	2860	2860	2860	2860	0
248	20250107	170500	33042445	2860	2860	2860	2860	0
249	20250107	170400	33042445	2860	2860	2860	2860	0
250	20250107	170300	33042445	2860	2860	2860	2860	0
251	20250107	170200	33042445	2860	2860	2860	2860	0
252	20250107	170100	33042445	2860	2860	2860	2860	0
253	20250107	170000	33042445	2860	2860	2860	2860	0
254	20250107	165900	33042445	2860	2860	2860	2860	0
255	20250107	165800	33042445	2860	2860	2860	2860	0
256	20250107	165700	33042445	2860	2860	2860	2860	0
257	20250107	165600	33042445	2860	2860	2860	2860	0
258	20250107	165500	33042445	2860	2860	2860	2860	0
259	20250107	165400	33042445	2860	2860	2860	2860	0
260	20250107	165300	33042445	2860	2860	2860	2860	0
261	20250107	165200	33042445	2860	2860	2860	2860	0
262	20250107	165100	33042445	2860	2860	2860	2860	0
263	20250107	165000	33042445	2860	2860	2860	2860	0
264	20250107	164900	33042445	2860	2860	2860	2860	0
265	20250107	164800	33042445	2860	2860	2860	2860	0
266	20250107	164700	33042445	2860	2860	2860	2860	0
267	20250107	164600	33042445	2860	2860	2860	2860	0
268	20250107	164500	33042445	2860	2860	2860	2860	0
269	20250107	164400	33042445	2860	2860	2860	2860	0
270	20250107	164300	33042445	2860	2860	2860	2860	0
271	20250107	164200	33042445	2860	2860	2860	2860	0
272	20250107	164100	33042445	2860	2860	2860	2860	151
273	20250107	164000	33042445	2860	2860	2860	2860	0
274	20250107	163900	33042445	2860	2860	2860	2860	0
275	20250107	163800	33042445	2860	2860	2860	2860	0
276	20250107	163700	33042445	2860	2860	2860	2860	0
277	20250107	163600	33042445	2860	2860	2860	2860	0
278	20250107	163500	33042445	2860	2860	2860	2860	0
279	20250107	163400	33042445	2860	2860	2860	2860	0
280	20250107	163300	33042445	2860	2860	2860	2860	0
281	20250107	163200	33042445	2860	2860	2860	2860	0
282	20250107	163100	33042445	2860	2860	2860	2860	0
283	20250107	163000	33042445	2860	2860	2860	2860	0
284	20250107	162900	33042445	2860	2860	2860	2860	0
285	20250107	162800	33042445	2860	2860	2860	2860	0
286	20250107	162700	33042445	2860	2860	2860	2860	0
287	20250107	162600	33042445	2860	2860	2860	2860	0
288	20250107	162500	33042445	2860	2860	2860	2860	0
289	20250107	162400	33042445	2860	2860	2860	2860	0
290	20250107	162300	33042445	2860	2860	2860	2860	0
291	20250107	162200	33042445	2860	2860	2860	2860	0
292	20250107	162100	33042445	2860	2860	2860	2860	0
293	20250107	162000	33042445	2860	2860	2860	2860	0
294	20250107	161900	33042445	2860	2860	2860	2860	0
295	20250107	161800	33042445	2860	2860	2860	2860	0
296	20250107	161700	33042445	2860	2860	2860	2860	0
297	20250107	161600	33042445	2860	2860	2860	2860	0
298	20250107	161500	33042445	2860	2860	2860	2860	0
299	20250107	161400	33042445	2860	2860	2860	2860	0
300	20250107	161300	33042445	2860	2860	2860	2860	0
301	20250107	161200	33042445	2860	2860	2860	2860	0
302	20250107	161100	33042445	2860	2860	2860	2860	151
303	20250107	161000	33042445	2860	2860	2860	2860	0
304	20250107	160900	33042445	2860	2860	2860	2860	0
305	20250107	160800	33042445	2860	2860	2860	2860	0
306	20250107	160700	33042445	2860	2860	2860	2860	0
307	20250107	160600	33042445	2860	2860	2860	2860	0
308	20250107	160500	33042445	2860	2860	2860	2860	0
309	20250107	160400	33042445	2860	2860	2860	2860	0
310	20250107	160300	33042445	2860	2860	2860	2860	0
311	20250107	160200	33042445	2860	2860	2860	2860	0
312	20250107	160100	33042445	2860	2860	2860	2860	0
313	20250107	160000	33042445	2860	2860	2860	2860	0
314	20250107	155900	33042445	2860	2860	2860	2860	0
315	20250107	155800	33042445	2860	2860	2860	2860	0
316	20250107	155700	33042445	2860	2860	2860	2860	0
317	20250107	155600	33042445	2860	2860	2860	2860	0
318	20250107	155500	33042445	2860	2860	2860	2860	0
319	20250107	155400	33042445	2860	2860	2860	2860	0
320	20250107	155300	33042445	2860	2860	2860	2860	0
321	20250107	155200	33042445	2860	2860	2860	2860	0
322	20250107	155100	33042445	2860	2860	2860	2860	0
323	20250107	155000	33042445	2860	2860	2860	2860	0
324	20250107	154900	33042445	2860	2860	2860	2860	0
325	20250107	154800	33042445	2860	2860	2860	2860	0
326	20250107	154700	33042445	2860	2860	2860	2860	0
327	20250107	154600	33042445	2860	2860	2860	2860	0
328	20250107	154500	33042445	2860	2860	2860	2860	0
329	20250107	154400	33042445	2860	2860	2860	2860	0
330	20250107	154300	33042445	2860	2860	2860	2860	0
331	20250107	154200	33042445	2860	2860	2860	2860	0
332	20250107	154100	33042445	2860	2860	2860	2860	151
333	20250107	154000	33042445	2860	2860	2860	2860	0
334	20250107	153900	33042445	2860	2860	2860	2860	0
335	20250107	153800	33042445	2860	2860	2860	2860	0
336	20250107	153700	33042445	2860	2860	2860	2860	0
337	20250107	153600	33042445	2860	2860	2860	2860	0
338	20250107	153500	33042445	2860	2860	2860	2860	0
339	20250107	153400	33042445	2860	2860	2860	2860	0
340	20250107	153300	33042445	2860	2860	2860	2860	0
341	20250107	153200	33042445	2860	2860	2860	2860	0
342	20250107	153100	33042445	2860	2860	2860	2860	0
343	20250107	153000	33042445	2860	2860	2860	2860	151
344	20250107	152900	32610585	2850	2850	2850	2850	0
345	20250107	152800	32610585	2850	2850	2850	2850	0
346	20250107	152700	32610585	2850	2850	2850	2850	0
347	20250107	152600	32610585	2850	2850	2850	2850	0
348	20250107	152500	32610585	2850	2850	2850	2850	0
349	20250107	152400	32610585	2850	2850	2850	2850	0
350	20250107	152300	32610585	2850	2850	2850	2850	0
351	20250107	152200	32610585	2850	2850	2850	2850	0
352	20250107	152100	32610585	2850	2850	2850	2850	0
353	20250107	152000	32610585	2850	2850	2850	2850	0
354	20250107	151900	32610585	2850	2850	2850	2850	0
355	20250107	151800	32610585	2850	2850	2850	2850	0
356	20250107	151700	32610585	2850	2850	2850	2850	2
357	20250107	151600	32604885	2835	2835	2835	2835	0
358	20250107	151500	32604885	2835	2835	2835	2835	0
359	20250107	151400	32604885	2835	2835	2835	2835	0
360	20250107	151300	32604885	2835	2835	2835	2835	0
361	20250107	151200	32604885	2835	2835	2835	2835	0
362	20250107	151100	32604885	2835	2835	2835	2835	0
363	20250107	151000	32604885	2835	2835	2835	2835	0
364	20250107	150900	32604885	2835	2835	2835	2835	0
365	20250107	150800	32604885	2835	2835	2835	2835	0
366	20250107	150700	32604885	2835	2835	2835	2835	0
367	20250107	150600	32604885	2835	2850	2850	2835	17
368	20250107	150500	32556635	2860	2860	2860	2860	1
369	20250107	150400	32553775	2855	2855	2855	2855	0
370	20250107	150300	32553775	2855	2855	2855	2855	0
371	20250107	150200	32553775	2855	2855	2855	2855	0
372	20250107	150100	32553775	2855	2855	2855	2855	1
373	20250107	150000	32550920	2860	2860	2860	2860	0
374	20250107	145900	32550920	2860	2860	2860	2860	0
375	20250107	145800	32550920	2860	2860	2860	2860	0
376	20250107	145700	32550920	2860	2860	2860	2860	0
377	20250107	145600	32550920	2860	2860	2860	2860	0
378	20250107	145500	32550920	2860	2860	2860	2860	0
379	20250107	145400	32550920	2860	2860	2860	2860	0
380	20250107	145300	32550920	2860	2860	2860	2860	0
381	20250107	145200	32550920	2860	2860	2860	2860	0
382	20250107	145100	32550920	2860	2860	2860	2860	0
383	20250107	145000	32550920	2860	2860	2860	2860	0
384	20250107	144900	32550920	2860	2860	2860	2860	0
385	20250107	144800	32550920	2860	2860	2860	2860	0
386	20250107	144700	32550920	2860	2860	2860	2860	0
387	20250107	144600	32550920	2860	2860	2860	2860	0
388	20250107	144500	32550920	2860	2860	2860	2860	0
389	20250107	144400	32550920	2860	2860	2860	2860	0
390	20250107	144300	32550920	2860	2860	2860	2860	0
391	20250107	144200	32550920	2860	2860	2860	2860	0
392	20250107	144100	32550920	2860	2860	2860	2860	0
393	20250107	144000	32550920	2860	2860	2860	2860	0
394	20250107	143900	32550920	2860	2860	2860	2860	0
395	20250107	143800	32550920	2860	2860	2860	2860	0
396	20250107	143700	32550920	2860	2860	2860	2860	0
397	20250107	143600	32550920	2860	2860	2860	2860	0
398	20250107	143500	32550920	2860	2860	2860	2860	0
399	20250107	143400	32550920	2860	2860	2860	2860	0
400	20250107	143300	32550920	2860	2860	2860	2860	0
401	20250107	143200	32550920	2860	2860	2860	2860	0
402	20250107	143100	32550920	2860	2860	2860	2860	0
403	20250107	143000	32550920	2860	2860	2860	2860	0
404	20250107	142900	32550920	2860	2860	2860	2860	0
405	20250107	142800	32550920	2860	2860	2860	2860	0
406	20250107	142700	32550920	2860	2860	2860	2860	0
407	20250107	142600	32550920	2860	2860	2860	2860	1
408	20250107	142500	32548060	2855	2855	2855	2855	0
409	20250107	142400	32548060	2855	2855	2855	2855	0
410	20250107	142300	32548060	2855	2855	2855	2855	0
411	20250107	142200	32548060	2855	2855	2855	2855	0
412	20250107	142100	32548060	2855	2855	2855	2855	0
413	20250107	142000	32548060	2855	2855	2855	2855	0
414	20250107	141900	32548060	2855	2855	2855	2855	0
415	20250107	141800	32548060	2855	2855	2855	2855	0
416	20250107	141700	32548060	2855	2855	2855	2855	0
417	20250107	141600	32548060	2855	2855	2855	2855	0
418	20250107	141500	32548060	2855	2855	2855	2855	0
419	20250107	141400	32548060	2855	2855	2855	2855	0
420	20250107	141300	32548060	2855	2855	2855	2855	0
421	20250107	141200	32548060	2855	2855	2855	2855	96
422	20250107	141100	32273980	2860	2860	2860	2860	0
423	20250107	141000	32273980	2860	2860	2860	2860	0
424	20250107	140900	32273980	2860	2860	2860	2860	0
425	20250107	140800	32273980	2860	2860	2860	2860	0
426	20250107	140700	32273980	2860	2860	2860	2860	2
427	20250107	140600	32268260	2850	2850	2850	2850	33
428	20250107	140500	32174210	2860	2860	2860	2860	0
429	20250107	140400	32174210	2860	2860	2860	2860	0
430	20250107	140300	32174210	2860	2860	2860	2860	50
431	20250107	140200	32031210	2860	2860	2860	2860	0
432	20250107	140100	32031210	2860	2860	2860	2860	0
433	20250107	140000	32031210	2860	2860	2860	2860	0
434	20250107	135900	32031210	2860	2860	2860	2860	0
435	20250107	135800	32031210	2860	2860	2860	2860	0
436	20250107	135700	32031210	2860	2860	2860	2860	0
437	20250107	135600	32031210	2860	2860	2860	2860	0
438	20250107	135500	32031210	2860	2860	2860	2860	0
439	20250107	135400	32031210	2860	2860	2860	2860	1
440	20250107	135300	32028350	2850	2850	2850	2850	0
441	20250107	135200	32028350	2850	2850	2850	2850	0
442	20250107	135100	32028350	2850	2850	2850	2850	0
443	20250107	135000	32028350	2850	2850	2850	2850	0
444	20250107	134900	32028350	2850	2840	2850	2840	71
445	20250107	134800	31826420	2840	2840	2840	2840	0
446	20250107	134700	31826420	2840	2840	2840	2840	0
447	20250107	134600	31826420	2840	2840	2840	2840	0
448	20250107	134500	31826420	2840	2840	2840	2840	0
449	20250107	134400	31826420	2840	2840	2840	2840	0
450	20250107	134300	31826420	2840	2840	2840	2840	0
451	20250107	134200	31826420	2840	2840	2840	2840	0
452	20250107	134100	31826420	2840	2840	2840	2840	0
453	20250107	134000	31826420	2840	2840	2840	2840	0
454	20250107	133900	31826420	2840	2840	2840	2840	4
455	20250107	133800	31815060	2830	2830	2830	2830	0
456	20250107	133700	31815060	2830	2830	2830	2830	0
457	20250107	133600	31815060	2830	2830	2830	2830	0
458	20250107	133500	31815060	2830	2830	2830	2830	0
459	20250107	133400	31815060	2830	2830	2830	2830	0
460	20250107	133300	31815060	2830	2830	2830	2830	0
461	20250107	133200	31815060	2830	2830	2830	2830	329
462	20250107	133100	30883990	2830	2835	2835	2830	37
463	20250107	133000	30779260	2840	2840	2840	2840	0
464	20250107	132900	30779260	2840	2840	2840	2840	0
465	20250107	132800	30779260	2840	2840	2840	2840	2
466	20250107	132700	30773580	2840	2840	2840	2840	0
467	20250107	132600	30773580	2840	2840	2840	2840	0
468	20250107	132500	30773580	2840	2840	2840	2840	5
469	20250107	132400	30759380	2850	2850	2850	2850	0
470	20250107	132300	30759380	2850	2850	2850	2850	54
471	20250107	132200	30605480	2850	2850	2850	2850	2
472	20250107	132100	30599780	2850	2850	2850	2850	0
473	20250107	132000	30599780	2850	2830	2850	2830	254
474	20250107	131900	29880880	2830	2830	2830	2830	0
475	20250107	131800	29880880	2830	2830	2830	2830	6
476	20250107	131700	29863900	2850	2850	2850	2850	0
477	20250107	131600	29863900	2850	2850	2850	2850	0
478	20250107	131500	29863900	2850	2850	2850	2850	0
479	20250107	131400	29863900	2850	2850	2850	2850	0
480	20250107	131300	29863900	2850	2850	2850	2850	0
481	20250107	131200	29863900	2850	2850	2850	2850	4
482	20250107	131100	29852500	2850	2850	2850	2850	0
483	20250107	131000	29852500	2850	2850	2850	2850	0
484	20250107	130900	29852500	2850	2850	2850	2850	0
485	20250107	130800	29852500	2850	2850	2850	2850	0
486	20250107	130700	29852500	2850	2850	2850	2850	0
487	20250107	130600	29852500	2850	2850	2850	2850	0
488	20250107	130500	29852500	2850	2850	2850	2850	0
489	20250107	130400	29852500	2850	2850	2850	2850	0
490	20250107	130300	29852500	2850	2850	2850	2850	0
491	20250107	130200	29852500	2850	2850	2850	2850	0
492	20250107	130100	29852500	2850	2850	2850	2850	0
493	20250107	130000	29852500	2850	2850	2850	2850	0
494	20250107	125900	29852500	2850	2850	2850	2850	0
495	20250107	125800	29852500	2850	2850	2850	2850	0
496	20250107	125700	29852500	2850	2850	2850	2850	0
497	20250107	125600	29852500	2850	2850	2850	2850	0
498	20250107	125500	29852500	2850	2850	2850	2850	0
499	20250107	125400	29852500	2850	2850	2850	2850	0
500	20250107	125300	29852500	2850	2850	2850	2850	0
501	20250107	125200	29852500	2850	2850	2850	2850	0
502	20250107	125100	29852500	2850	2850	2850	2850	0
503	20250107	125000	29852500	2850	2850	2850	2850	0
504	20250107	124900	29852500	2850	2850	2850	2850	0
505	20250107	124800	29852500	2850	2850	2850	2850	0
506	20250107	124700	29852500	2850	2850	2850	2850	0
507	20250107	124600	29852500	2850	2850	2850	2850	4
508	20250107	124500	29841100	2830	2830	2830	2830	0
509	20250107	124400	29841100	2830	2835	2835	2830	842
510	20250107	124300	27455355	2840	2840	2840	2840	0
511	20250107	124200	27455355	2840	2840	2840	2840	0
512	20250107	124100	27455355	2840	2840	2840	2840	0
513	20250107	124000	27455355	2840	2840	2840	2840	0
514	20250107	123900	27455355	2840	2840	2840	2840	0
515	20250107	123800	27455355	2840	2840	2840	2840	0
516	20250107	123700	27455355	2840	2840	2840	2840	0
517	20250107	123600	27455355	2840	2840	2840	2840	0
518	20250107	123500	27455355	2840	2840	2840	2840	0
519	20250107	123400	27455355	2840	2840	2840	2840	0
520	20250107	123300	27455355	2840	2840	2840	2840	0
521	20250107	123200	27455355	2840	2840	2840	2840	12
522	20250107	123100	27421275	2860	2860	2860	2860	0
523	20250107	123000	27421275	2860	2860	2860	2860	0
524	20250107	122900	27421275	2860	2850	2860	2840	103
525	20250107	122800	27128615	2855	2855	2855	2855	0
526	20250107	122700	27128615	2855	2855	2855	2855	56
527	20250107	122600	26968735	2860	2860	2860	2860	0
528	20250107	122500	26968735	2860	2860	2860	2860	0
529	20250107	122400	26968735	2860	2860	2860	2860	0
530	20250107	122300	26968735	2860	2860	2860	2860	0
531	20250107	122200	26968735	2860	2860	2860	2855	211
532	20250107	122100	26365330	2860	2860	2860	2860	0
533	20250107	122000	26365330	2860	2860	2860	2860	1
534	20250107	121900	26362470	2860	2860	2860	2860	0
535	20250107	121800	26362470	2860	2860	2860	2860	0
536	20250107	121700	26362470	2860	2860	2860	2860	0
537	20250107	121600	26362470	2860	2860	2860	2860	0
538	20250107	121500	26362470	2860	2860	2860	2860	0
539	20250107	121400	26362470	2860	2860	2860	2860	0
540	20250107	121300	26362470	2860	2860	2860	2860	0
541	20250107	121200	26362470	2860	2860	2860	2860	0
542	20250107	121100	26362470	2860	2860	2860	2860	0
543	20250107	121000	26362470	2860	2860	2860	2860	0
544	20250107	120900	26362470	2860	2860	2860	2860	0
545	20250107	120800	26362470	2860	2860	2860	2860	8
546	20250107	120700	26339590	2865	2865	2865	2865	0
547	20250107	120600	26339590	2865	2865	2865	2865	0
548	20250107	120500	26339590	2865	2865	2865	2865	0
549	20250107	120400	26339590	2865	2865	2865	2865	0
550	20250107	120300	26339590	2865	2865	2865	2865	0
551	20250107	120200	26339590	2865	2865	2865	2865	0
552	20250107	120100	26339590	2865	2865	2865	2865	0
553	20250107	120000	26339590	2865	2865	2865	2865	0
554	20250107	115900	26339590	2865	2865	2865	2865	0
555	20250107	115800	26339590	2865	2865	2865	2865	0
556	20250107	115700	26339590	2865	2865	2865	2865	0
557	20250107	115600	26339590	2865	2865	2865	2865	0
558	20250107	115500	26339590	2865	2865	2865	2865	0
559	20250107	115400	26339590	2865	2865	2865	2865	0
560	20250107	115300	26339590	2865	2865	2865	2865	0
561	20250107	115200	26339590	2865	2865	2865	2865	0
562	20250107	115100	26339590	2865	2865	2865	2865	0
563	20250107	115000	26339590	2865	2865	2865	2865	0
564	20250107	114900	26339590	2865	2865	2865	2865	0
565	20250107	114800	26339590	2865	2865	2865	2865	0
566	20250107	114700	26339590	2865	2865	2865	2865	0
567	20250107	114600	26339590	2865	2865	2865	2865	0
568	20250107	114500	26339590	2865	2865	2865	2865	0
569	20250107	114400	26339590	2865	2865	2865	2865	0
570	20250107	114300	26339590	2865	2865	2865	2865	0
571	20250107	114200	26339590	2865	2865	2865	2865	0
572	20250107	114100	26339590	2865	2865	2865	2865	0
573	20250107	114000	26339590	2865	2865	2865	2865	1
574	20250107	113900	26336725	2865	2865	2865	2865	1
575	20250107	113800	26333860	2865	2865	2865	2865	0
576	20250107	113700	26333860	2865	2865	2865	2865	0
577	20250107	113600	26333860	2865	2865	2865	2865	0
578	20250107	113500	26333860	2865	2865	2865	2865	0
579	20250107	113400	26333860	2865	2865	2865	2865	0
580	20250107	113300	26333860	2865	2855	2865	2855	5
581	20250107	113200	26319545	2865	2865	2865	2865	0
582	20250107	113100	26319545	2865	2865	2865	2860	16
583	20250107	113000	26273745	2840	2840	2840	2840	0
584	20250107	112900	26273745	2840	2840	2840	2840	0
585	20250107	112800	26273745	2840	2840	2840	2840	0
586	20250107	112700	26273745	2840	2840	2840	2840	0
587	20250107	112600	26273745	2840	2840	2840	2840	0
588	20250107	112500	26273745	2840	2840	2840	2840	0
589	20250107	112400	26273745	2840	2840	2840	2840	0
590	20250107	112300	26273745	2840	2840	2840	2840	0
591	20250107	112200	26273745	2840	2840	2840	2840	0
592	20250107	112100	26273745	2840	2840	2840	2840	0
593	20250107	112000	26273745	2840	2840	2840	2840	0
594	20250107	111900	26273745	2840	2840	2840	2840	0
595	20250107	111800	26273745	2840	2840	2840	2840	0
596	20250107	111700	26273745	2840	2840	2840	2840	0
597	20250107	111600	26273745	2840	2840	2840	2840	0
598	20250107	111500	26273745	2840	2840	2840	2840	0
599	20250107	111400	26273745	2840	2840	2840	2840	0
600	20250107	111300	26273745	2840	2840	2840	2840	0
601	20250107	111200	26273745	2840	2840	2840	2840	0
602	20250107	111100	26273745	2840	2840	2840	2840	0
603	20250107	111000	26273745	2840	2840	2840	2840	0
604	20250107	110900	26273745	2840	2840	2840	2840	0
605	20250107	110800	26273745	2840	2840	2840	2840	0
606	20250107	110700	26273745	2840	2840	2840	2840	0
607	20250107	110600	26273745	2840	2840	2840	2840	0
608	20250107	110500	26273745	2840	2840	2840	2840	0
609	20250107	110400	26273745	2840	2840	2840	2840	0
610	20250107	110300	26273745	2840	2840	2840	2840	0
611	20250107	110200	26273745	2840	2840	2840	2840	0
612	20250107	110100	26273745	2840	2840	2840	2840	0
613	20250107	110000	26273745	2840	2840	2840	2840	0
614	20250107	105900	26273745	2840	2840	2840	2840	0
615	20250107	105800	26273745	2840	2840	2840	2840	0
616	20250107	105700	26273745	2840	2840	2840	2840	0
617	20250107	105600	26273745	2840	2840	2840	2840	0
618	20250107	105500	26273745	2840	2840	2840	2840	0
619	20250107	105400	26273745	2840	2840	2840	2840	0
620	20250107	105300	26273745	2840	2840	2840	2840	0
621	20250107	105200	26273745	2840	2840	2840	2840	0
622	20250107	105100	26273745	2840	2840	2840	2840	0
623	20250107	105000	26273745	2840	2840	2840	2840	0
624	20250107	104900	26273745	2840	2840	2840	2840	0
625	20250107	104800	26273745	2840	2840	2840	2840	0
626	20250107	104700	26273745	2840	2840	2840	2840	2
627	20250107	104600	26268065	2840	2840	2840	2840	13
628	20250107	104500	26231145	2840	2840	2840	2840	0
629	20250107	104400	26231145	2840	2840	2840	2840	0
630	20250107	104300	26231145	2840	2840	2840	2840	117
631	20250107	104200	25898865	2885	2885	2885	2885	0
632	20250107	104100	25898865	2885	2885	2885	2885	0
633	20250107	104000	25898865	2885	2885	2885	2885	0
634	20250107	103900	25898865	2885	2885	2885	2885	0
635	20250107	103800	25898865	2885	2885	2885	2885	0
636	20250107	103700	25898865	2885	2885	2885	2885	0
637	20250107	103600	25898865	2885	2885	2885	2885	0
638	20250107	103500	25898865	2885	2885	2885	2885	0
639	20250107	103400	25898865	2885	2885	2885	2885	0
640	20250107	103300	25898865	2885	2885	2885	2885	0
641	20250107	103200	25898865	2885	2885	2885	2885	0
642	20250107	103100	25898865	2885	2885	2885	2885	0
643	20250107	103000	25898865	2885	2885	2885	2885	0
644	20250107	102900	25898865	2885	2885	2885	2885	0
645	20250107	102800	25898865	2885	2885	2885	2885	0
646	20250107	102700	25898865	2885	2885	2885	2885	0
647	20250107	102600	25898865	2885	2885	2885	2885	0
648	20250107	102500	25898865	2885	2840	2885	2830	1257
649	20250107	102400	22320355	2875	2875	2875	2875	0
650	20250107	102300	22320355	2875	2875	2875	2875	0
651	20250107	102200	22320355	2875	2875	2875	2875	0
652	20250107	102100	22320355	2875	2875	2875	2875	0
653	20250107	102000	22320355	2875	2875	2875	2875	0
654	20250107	101900	22320355	2875	2875	2875	2875	0
655	20250107	101800	22320355	2875	2875	2875	2875	0
656	20250107	101700	22320355	2875	2875	2875	2875	0
657	20250107	101600	22320355	2875	2875	2875	2875	0
658	20250107	101500	22320355	2875	2875	2875	2875	0
659	20250107	101400	22320355	2875	2875	2875	2875	0
660	20250107	101300	22320355	2875	2875	2875	2875	0
661	20250107	101200	22320355	2875	2875	2875	2875	0
662	20250107	101100	22320355	2875	2875	2875	2875	0
663	20250107	101000	22320355	2875	2875	2875	2875	0
664	20250107	100900	22320355	2875	2875	2875	2875	0
665	20250107	100800	22320355	2875	2875	2875	2875	0
666	20250107	100700	22320355	2875	2875	2875	2875	0
667	20250107	100600	22320355	2875	2875	2875	2875	0
668	20250107	100500	22320355	2875	2875	2875	2875	0
669	20250107	100400	22320355	2875	2875	2875	2875	0
670	20250107	100300	22320355	2875	2875	2875	2875	0
671	20250107	100200	22320355	2875	2875	2875	2875	0
672	20250107	100100	22320355	2875	2875	2875	2875	4
673	20250107	100000	22308855	2835	2835	2835	2835	0
674	20250107	095900	22308855	2835	2835	2835	2835	0
675	20250107	095800	22308855	2835	2835	2835	2835	28
676	20250107	095700	22229475	2835	2835	2835	2835	0
677	20250107	095600	22229475	2835	2840	2840	2835	112
678	20250107	095500	21911705	2845	2845	2845	2845	529
679	20250107	095400	20406700	2845	2845	2845	2845	359
680	20250107	095300	19385345	2890	2890	2890	2890	0
681	20250107	095200	19385345	2890	2890	2890	2890	0
682	20250107	095100	19385345	2890	2890	2890	2890	0
683	20250107	095000	19385345	2890	2890	2890	2890	0
684	20250107	094900	19385345	2890	2890	2890	2890	0
685	20250107	094800	19385345	2890	2890	2890	2890	0
686	20250107	094700	19385345	2890	2885	2890	2885	606
687	20250107	094600	17634255	2895	2895	2895	2895	0
688	20250107	094500	17634255	2895	2880	2895	2880	1030
689	20250107	094400	14657000	2880	2880	2880	2880	0
690	20250107	094300	14657000	2880	2880	2880	2880	2
691	20250107	094200	14651240	2880	2880	2880	2880	14
692	20250107	094100	14610920	2845	2845	2845	2845	0
693	20250107	094000	14610920	2845	2845	2845	2845	0
694	20250107	093900	14610920	2845	2845	2845	2845	400
695	20250107	093800	13472920	2850	2850	2850	2850	0
696	20250107	093700	13472920	2850	2850	2850	2850	0
697	20250107	093600	13472920	2850	2850	2850	2850	0
698	20250107	093500	13472920	2850	2850	2850	2850	0
699	20250107	093400	13472920	2850	2850	2850	2850	0
700	20250107	093300	13472920	2850	2850	2850	2850	0
701	20250107	093200	13472920	2850	2850	2850	2850	0
702	20250107	093100	13472920	2850	2850	2850	2850	0
703	20250107	093000	13472920	2850	2860	2860	2850	1249
704	20250107	092900	9909000	2860	2860	2860	2860	95
705	20250107	092800	9637300	2860	2865	2865	2860	66
706	20250107	092700	9448500	2865	2865	2865	2865	0
707	20250107	092600	9448500	2865	2865	2865	2865	0
708	20250107	092500	9448500	2865	2870	2870	2865	55
709	20250107	092400	9290915	2870	2870	2870	2870	22
710	20250107	092300	9227775	2880	2870	2880	2870	59
711	20250107	092200	9058410	2870	2870	2870	2870	610
712	20250107	092100	7307710	2880	2880	2880	2880	1
713	20250107	092000	7304830	2870	2870	2870	2870	0
714	20250107	091900	7304830	2870	2870	2870	2870	0
715	20250107	091800	7304830	2870	2870	2870	2870	0
716	20250107	091700	7304830	2870	2870	2870	2870	0
717	20250107	091600	7304830	2870	2880	2880	2870	1047
718	20250107	091500	4294940	2905	2905	2905	2905	0
719	20250107	091400	4294940	2905	2875	2905	2870	284
720	20250107	091300	3479090	2915	2900	2915	2900	128
721	20250107	091200	3107125	2900	2885	2900	2885	214
722	20250107	091100	2489175	2885	2885	2885	2885	0
723	20250107	091000	2489175	2885	2875	2885	2875	3
724	20250107	090900	2480530	2875	2875	2875	2875	1
725	20250107	090800	2477655	2885	2885	2885	2875	627
726	20250107	090700	674860	2885	2865	2885	2865	35
727	20250107	090600	574235	2865	2865	2865	2865	31
728	20250107	090500	485420	2850	2850	2850	2850	0
729	20250107	090400	485420	2850	2850	2850	2850	11
730	20250107	090300	454070	2850	2845	2850	2845	53
731	20250107	090200	303030	2845	2840	2845	2840	16
732	20250107	090100	257550	2840	2840	2840	2840	2
733	20250107	090000	251870	2830	2830	2830	2830	89