KissMeData/033200/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191600	2585255	2905	2905	2905	2905	12
3	20250106	191500	2585255	2905	2905	2905	2905	0
4	20250106	191400	2585255	2905	2905	2905	2905	0
5	20250106	191300	2585255	2905	2905	2905	2905	0
6	20250106	191200	2585255	2905	2905	2905	2905	0
7	20250106	191100	2585255	2905	2905	2905	2905	0
8	20250106	191000	2585255	2905	2905	2905	2905	0
9	20250106	190900	2585255	2905	2905	2905	2905	0
10	20250106	190800	2585255	2905	2905	2905	2905	0
11	20250106	190700	2585255	2905	2905	2905	2905	0
12	20250106	190600	2585255	2905	2905	2905	2905	0
13	20250106	190500	2585255	2905	2905	2905	2905	0
14	20250106	190400	2585255	2905	2905	2905	2905	0
15	20250106	190300	2585255	2905	2905	2905	2905	0
16	20250106	190200	2585255	2905	2905	2905	2905	0
17	20250106	190100	2585255	2905	2905	2905	2905	0
18	20250106	190000	2585255	2905	2905	2905	2905	0
19	20250106	185900	2585255	2905	2905	2905	2905	0
20	20250106	185800	2585255	2905	2905	2905	2905	0
21	20250106	185700	2585255	2905	2905	2905	2905	0
22	20250106	185600	2585255	2905	2905	2905	2905	0
23	20250106	185500	2585255	2905	2905	2905	2905	0
24	20250106	185400	2585255	2905	2905	2905	2905	0
25	20250106	185300	2585255	2905	2905	2905	2905	0
26	20250106	185200	2585255	2905	2905	2905	2905	0
27	20250106	185100	2585255	2905	2905	2905	2905	0
28	20250106	185000	2585255	2905	2905	2905	2905	0
29	20250106	184900	2585255	2905	2905	2905	2905	0
30	20250106	184800	2585255	2905	2905	2905	2905	0
31	20250106	184700	2585255	2905	2905	2905	2905	0
32	20250106	184600	2585255	2905	2905	2905	2905	12
33	20250106	184500	2585255	2905	2905	2905	2905	0
34	20250106	184400	2585255	2905	2905	2905	2905	0
35	20250106	184300	2585255	2905	2905	2905	2905	0
36	20250106	184200	2585255	2905	2905	2905	2905	0
37	20250106	184100	2585255	2905	2905	2905	2905	0
38	20250106	184000	2585255	2905	2905	2905	2905	0
39	20250106	183900	2585255	2905	2905	2905	2905	0
40	20250106	183800	2585255	2905	2905	2905	2905	0
41	20250106	183700	2585255	2905	2905	2905	2905	0
42	20250106	183600	2585255	2905	2905	2905	2905	0
43	20250106	183500	2585255	2905	2905	2905	2905	0
44	20250106	183400	2585255	2905	2905	2905	2905	0
45	20250106	183300	2585255	2905	2905	2905	2905	0
46	20250106	183200	2585255	2905	2905	2905	2905	0
47	20250106	183100	2585255	2905	2905	2905	2905	0
48	20250106	183000	2585255	2905	2905	2905	2905	0
49	20250106	182900	2585255	2905	2905	2905	2905	0
50	20250106	182800	2585255	2905	2905	2905	2905	0
51	20250106	182700	2585255	2905	2905	2905	2905	0
52	20250106	182600	2585255	2905	2905	2905	2905	0
53	20250106	182500	2585255	2905	2905	2905	2905	0
54	20250106	182400	2585255	2905	2905	2905	2905	0
55	20250106	182300	2585255	2905	2905	2905	2905	0
56	20250106	182200	2585255	2905	2905	2905	2905	0
57	20250106	182100	2585255	2905	2905	2905	2905	0
58	20250106	182000	2585255	2905	2905	2905	2905	0
59	20250106	181900	2585255	2905	2905	2905	2905	0
60	20250106	181800	2585255	2905	2905	2905	2905	0
61	20250106	181700	2585255	2905	2905	2905	2905	0
62	20250106	181600	2585255	2905	2905	2905	2905	12
63	20250106	181500	2585255	2905	2905	2905	2905	0
64	20250106	181400	2585255	2905	2905	2905	2905	0
65	20250106	181300	2585255	2905	2905	2905	2905	0
66	20250106	181200	2585255	2905	2905	2905	2905	0
67	20250106	181100	2585255	2905	2905	2905	2905	0
68	20250106	181000	2585255	2905	2905	2905	2905	0
69	20250106	180900	2585255	2905	2905	2905	2905	0
70	20250106	180800	2585255	2905	2905	2905	2905	0
71	20250106	180700	2585255	2905	2905	2905	2905	0
72	20250106	180600	2585255	2905	2905	2905	2905	0
73	20250106	180500	2585255	2905	2905	2905	2905	0
74	20250106	180400	2585255	2905	2905	2905	2905	0
75	20250106	180300	2585255	2905	2905	2905	2905	0
76	20250106	180200	2585255	2905	2905	2905	2905	0
77	20250106	180100	2585255	2905	2905	2905	2905	0
78	20250106	180000	2585255	2905	2905	2905	2905	0
79	20250106	175900	2585255	2905	2905	2905	2905	0
80	20250106	175800	2585255	2905	2905	2905	2905	0
81	20250106	175700	2585255	2905	2905	2905	2905	0
82	20250106	175600	2585255	2905	2905	2905	2905	0
83	20250106	175500	2585255	2905	2905	2905	2905	0
84	20250106	175400	2585255	2905	2905	2905	2905	0
85	20250106	175300	2585255	2905	2905	2905	2905	0
86	20250106	175200	2585255	2905	2905	2905	2905	0
87	20250106	175100	2585255	2905	2905	2905	2905	0
88	20250106	175000	2585255	2905	2905	2905	2905	0
89	20250106	174900	2585255	2905	2905	2905	2905	0
90	20250106	174800	2585255	2905	2905	2905	2905	0
91	20250106	174700	2585255	2905	2905	2905	2905	0
92	20250106	174600	2585255	2905	2905	2905	2905	12
93	20250106	174500	2585255	2905	2905	2905	2905	0
94	20250106	174400	2585255	2905	2905	2905	2905	0
95	20250106	174300	2585255	2905	2905	2905	2905	0
96	20250106	174200	2585255	2905	2905	2905	2905	0
97	20250106	174100	2585255	2905	2905	2905	2905	0
98	20250106	174000	2585255	2905	2905	2905	2905	0
99	20250106	173900	2585255	2905	2905	2905	2905	0
100	20250106	173800	2585255	2905	2905	2905	2905	0
101	20250106	173700	2585255	2905	2905	2905	2905	0
102	20250106	173600	2585255	2905	2905	2905	2905	0
103	20250106	173500	2585255	2905	2905	2905	2905	0
104	20250106	173400	2585255	2905	2905	2905	2905	0
105	20250106	173300	2585255	2905	2905	2905	2905	0
106	20250106	173200	2585255	2905	2905	2905	2905	0
107	20250106	173100	2585255	2905	2905	2905	2905	0
108	20250106	173000	2585255	2905	2905	2905	2905	0
109	20250106	172900	2585255	2905	2905	2905	2905	0
110	20250106	172800	2585255	2905	2905	2905	2905	0
111	20250106	172700	2585255	2905	2905	2905	2905	0
112	20250106	172600	2585255	2905	2905	2905	2905	0
113	20250106	172500	2585255	2905	2905	2905	2905	0
114	20250106	172400	2585255	2905	2905	2905	2905	0
115	20250106	172300	2585255	2905	2905	2905	2905	0
116	20250106	172200	2585255	2905	2905	2905	2905	0
117	20250106	172100	2585255	2905	2905	2905	2905	0
118	20250106	172000	2585255	2905	2905	2905	2905	0
119	20250106	171900	2585255	2905	2905	2905	2905	0
120	20250106	171800	2585255	2905	2905	2905	2905	0
121	20250106	171700	2585255	2905	2905	2905	2905	0
122	20250106	171600	2585255	2905	2905	2905	2905	12
123	20250106	171500	2585255	2905	2905	2905	2905	0
124	20250106	171400	2585255	2905	2905	2905	2905	0
125	20250106	171300	2585255	2905	2905	2905	2905	0
126	20250106	171200	2585255	2905	2905	2905	2905	0
127	20250106	171100	2585255	2905	2905	2905	2905	0
128	20250106	171000	2585255	2905	2905	2905	2905	0
129	20250106	170900	2585255	2905	2905	2905	2905	0
130	20250106	170800	2585255	2905	2905	2905	2905	0
131	20250106	170700	2585255	2905	2905	2905	2905	0
132	20250106	170600	2585255	2905	2905	2905	2905	0
133	20250106	170500	2585255	2905	2905	2905	2905	0
134	20250106	170400	2585255	2905	2905	2905	2905	0
135	20250106	170300	2585255	2905	2905	2905	2905	0
136	20250106	170200	2585255	2905	2905	2905	2905	0
137	20250106	170100	2585255	2905	2905	2905	2905	0
138	20250106	170000	2585255	2905	2905	2905	2905	0
139	20250106	165900	2585255	2905	2905	2905	2905	0
140	20250106	165800	2585255	2905	2905	2905	2905	0
141	20250106	165700	2585255	2905	2905	2905	2905	0
142	20250106	165600	2585255	2905	2905	2905	2905	0
143	20250106	165500	2585255	2905	2905	2905	2905	0
144	20250106	165400	2585255	2905	2905	2905	2905	0
145	20250106	165300	2585255	2905	2905	2905	2905	0
146	20250106	165200	2585255	2905	2905	2905	2905	0
147	20250106	165100	2585255	2905	2905	2905	2905	0
148	20250106	165000	2585255	2905	2905	2905	2905	0
149	20250106	164900	2585255	2905	2905	2905	2905	0
150	20250106	164800	2585255	2905	2905	2905	2905	0
151	20250106	164700	2585255	2905	2905	2905	2905	0
152	20250106	164600	2585255	2905	2905	2905	2905	12
153	20250106	164500	2585255	2905	2905	2905	2905	0
154	20250106	164400	2585255	2905	2905	2905	2905	0
155	20250106	164300	2585255	2905	2905	2905	2905	0
156	20250106	164200	2585255	2905	2905	2905	2905	0
157	20250106	164100	2585255	2905	2905	2905	2905	0
158	20250106	164000	2585255	2905	2905	2905	2905	0
159	20250106	163900	2585255	2905	2905	2905	2905	0
160	20250106	163800	2585255	2905	2905	2905	2905	0
161	20250106	163700	2585255	2905	2905	2905	2905	0
162	20250106	163600	2585255	2905	2905	2905	2905	0
163	20250106	163500	2585255	2905	2905	2905	2905	0
164	20250106	163400	2585255	2905	2905	2905	2905	0
165	20250106	163300	2585255	2905	2905	2905	2905	0
166	20250106	163200	2585255	2905	2905	2905	2905	0
167	20250106	163100	2585255	2905	2905	2905	2905	0
168	20250106	163000	2585255	2905	2905	2905	2905	0
169	20250106	162900	2585255	2905	2905	2905	2905	0
170	20250106	162800	2585255	2905	2905	2905	2905	0
171	20250106	162700	2585255	2905	2905	2905	2905	0
172	20250106	162600	2585255	2905	2905	2905	2905	0
173	20250106	162500	2585255	2905	2905	2905	2905	0
174	20250106	162400	2585255	2905	2905	2905	2905	0
175	20250106	162300	2585255	2905	2905	2905	2905	0
176	20250106	162200	2585255	2905	2905	2905	2905	0
177	20250106	162100	2585255	2905	2905	2905	2905	0
178	20250106	162000	2585255	2905	2905	2905	2905	0
179	20250106	161900	2585255	2905	2905	2905	2905	0
180	20250106	161800	2585255	2905	2905	2905	2905	0
181	20250106	161700	2585255	2905	2905	2905	2905	0
182	20250106	161600	2585255	2905	2905	2905	2905	12
183	20250106	161500	2585255	2905	2905	2905	2905	0
184	20250106	161400	2585255	2905	2905	2905	2905	0
185	20250106	161300	2585255	2905	2905	2905	2905	0
186	20250106	161200	2585255	2905	2905	2905	2905	0
187	20250106	161100	2585255	2905	2905	2905	2905	0
188	20250106	161000	2585255	2905	2905	2905	2905	0
189	20250106	160900	2585255	2905	2905	2905	2905	0
190	20250106	160800	2585255	2905	2905	2905	2905	0
191	20250106	160700	2585255	2905	2905	2905	2905	0
192	20250106	160600	2585255	2905	2905	2905	2905	0
193	20250106	160500	2585255	2905	2905	2905	2905	0
194	20250106	160400	2585255	2905	2905	2905	2905	0
195	20250106	160300	2585255	2905	2905	2905	2905	0
196	20250106	160200	2585255	2905	2905	2905	2905	0
197	20250106	160100	2585255	2905	2905	2905	2905	0
198	20250106	160000	2585255	2905	2905	2905	2905	0
199	20250106	155900	2585255	2905	2905	2905	2905	0
200	20250106	155800	2585255	2905	2905	2905	2905	0
201	20250106	155700	2585255	2905	2905	2905	2905	0
202	20250106	155600	2585255	2905	2905	2905	2905	0
203	20250106	155500	2585255	2905	2905	2905	2905	0
204	20250106	155400	2585255	2905	2905	2905	2905	0
205	20250106	155300	2585255	2905	2905	2905	2905	0
206	20250106	155200	2585255	2905	2905	2905	2905	0
207	20250106	155100	2585255	2905	2905	2905	2905	0
208	20250106	155000	2585255	2905	2905	2905	2905	0
209	20250106	154900	2585255	2905	2905	2905	2905	0
210	20250106	154800	2585255	2905	2905	2905	2905	0
211	20250106	154700	2585255	2905	2905	2905	2905	0
212	20250106	154600	2585255	2905	2905	2905	2905	12
213	20250106	154500	2585255	2905	2905	2905	2905	0
214	20250106	154400	2585255	2905	2905	2905	2905	0
215	20250106	154300	2585255	2905	2905	2905	2905	0
216	20250106	154200	2585255	2905	2905	2905	2905	0
217	20250106	154100	2585255	2905	2905	2905	2905	0
218	20250106	154000	2585255	2905	2905	2905	2905	0
219	20250106	153900	2585255	2905	2905	2905	2905	0
220	20250106	153800	2585255	2905	2905	2905	2905	0
221	20250106	153700	2585255	2905	2905	2905	2905	0
222	20250106	153600	2585255	2905	2905	2905	2905	0
223	20250106	153500	2585255	2905	2905	2905	2905	0
224	20250106	153400	2585255	2905	2905	2905	2905	0
225	20250106	153300	2585255	2905	2905	2905	2905	0
226	20250106	153200	2585255	2905	2905	2905	2905	0
227	20250106	153100	2585255	2905	2905	2905	2905	0
228	20250106	153000	2585255	2905	2905	2905	2905	12
229	20250106	152900	2550395	2930	2930	2930	2930	0
230	20250106	152800	2550395	2930	2930	2930	2930	0
231	20250106	152700	2550395	2930	2930	2930	2930	0
232	20250106	152600	2550395	2930	2930	2930	2930	0
233	20250106	152500	2550395	2930	2930	2930	2930	0
234	20250106	152400	2550395	2930	2930	2930	2930	0
235	20250106	152300	2550395	2930	2930	2930	2930	0
236	20250106	152200	2550395	2930	2930	2930	2930	0
237	20250106	152100	2550395	2930	2930	2930	2930	0
238	20250106	152000	2550395	2930	2930	2930	2930	0
239	20250106	151900	2550395	2930	2930	2930	2930	0
240	20250106	151800	2550395	2930	2930	2930	2930	0
241	20250106	151700	2550395	2930	2930	2930	2930	0
242	20250106	151600	2550395	2930	2930	2930	2930	0
243	20250106	151500	2550395	2930	2930	2930	2930	0
244	20250106	151400	2550395	2930	2930	2930	2930	0
245	20250106	151300	2550395	2930	2930	2930	2930	0
246	20250106	151200	2550395	2930	2930	2930	2930	0
247	20250106	151100	2550395	2930	2930	2930	2930	0
248	20250106	151000	2550395	2930	2930	2930	2930	0
249	20250106	150900	2550395	2930	2930	2930	2930	0
250	20250106	150800	2550395	2930	2930	2930	2930	0
251	20250106	150700	2550395	2930	2930	2930	2930	0
252	20250106	150600	2550395	2930	2930	2930	2930	0
253	20250106	150500	2550395	2930	2930	2930	2930	0
254	20250106	150400	2550395	2930	2930	2930	2930	0
255	20250106	150300	2550395	2930	2930	2930	2930	0
256	20250106	150200	2550395	2930	2930	2930	2930	0
257	20250106	150100	2550395	2930	2930	2930	2930	0
258	20250106	150000	2550395	2930	2930	2930	2930	0
259	20250106	145900	2550395	2930	2930	2930	2930	0
260	20250106	145800	2550395	2930	2930	2930	2930	0
261	20250106	145700	2550395	2930	2930	2930	2930	0
262	20250106	145600	2550395	2930	2930	2930	2930	0
263	20250106	145500	2550395	2930	2930	2930	2930	0
264	20250106	145400	2550395	2930	2930	2930	2930	0
265	20250106	145300	2550395	2930	2930	2930	2930	0
266	20250106	145200	2550395	2930	2930	2930	2930	0
267	20250106	145100	2550395	2930	2930	2930	2930	0
268	20250106	145000	2550395	2930	2930	2930	2930	0
269	20250106	144900	2550395	2930	2930	2930	2930	0
270	20250106	144800	2550395	2930	2930	2930	2930	0
271	20250106	144700	2550395	2930	2930	2930	2930	0
272	20250106	144600	2550395	2930	2930	2930	2930	0
273	20250106	144500	2550395	2930	2930	2930	2930	0
274	20250106	144400	2550395	2930	2930	2930	2930	0
275	20250106	144300	2550395	2930	2930	2930	2930	0
276	20250106	144200	2550395	2930	2930	2930	2930	0
277	20250106	144100	2550395	2930	2930	2930	2930	0
278	20250106	144000	2550395	2930	2930	2930	2930	0
279	20250106	143900	2550395	2930	2930	2930	2930	0
280	20250106	143800	2550395	2930	2930	2930	2930	0
281	20250106	143700	2550395	2930	2930	2930	2930	0
282	20250106	143600	2550395	2930	2930	2930	2930	0
283	20250106	143500	2550395	2930	2930	2930	2930	0
284	20250106	143400	2550395	2930	2930	2930	2930	0
285	20250106	143300	2550395	2930	2930	2930	2930	0
286	20250106	143200	2550395	2930	2930	2930	2930	0
287	20250106	143100	2550395	2930	2930	2930	2930	0
288	20250106	143000	2550395	2930	2930	2930	2930	0
289	20250106	142900	2550395	2930	2930	2930	2930	0
290	20250106	142800	2550395	2930	2930	2930	2930	0
291	20250106	142700	2550395	2930	2930	2930	2930	0
292	20250106	142600	2550395	2930	2930	2930	2930	0
293	20250106	142500	2550395	2930	2930	2930	2930	0
294	20250106	142400	2550395	2930	2930	2930	2930	0
295	20250106	142300	2550395	2930	2930	2930	2930	0
296	20250106	142200	2550395	2930	2930	2930	2930	0
297	20250106	142100	2550395	2930	2930	2930	2930	0
298	20250106	142000	2550395	2930	2930	2930	2930	0
299	20250106	141900	2550395	2930	2930	2930	2930	0
300	20250106	141800	2550395	2930	2930	2930	2930	0
301	20250106	141700	2550395	2930	2930	2930	2930	0
302	20250106	141600	2550395	2930	2930	2930	2930	0
303	20250106	141500	2550395	2930	2930	2930	2930	0
304	20250106	141400	2550395	2930	2930	2930	2930	0
305	20250106	141300	2550395	2930	2930	2930	2930	0
306	20250106	141200	2550395	2930	2930	2930	2930	0
307	20250106	141100	2550395	2930	2930	2930	2930	0
308	20250106	141000	2550395	2930	2930	2930	2930	0
309	20250106	140900	2550395	2930	2930	2930	2930	0
310	20250106	140800	2550395	2930	2930	2930	2930	0
311	20250106	140700	2550395	2930	2930	2930	2930	0
312	20250106	140600	2550395	2930	2930	2930	2930	0
313	20250106	140500	2550395	2930	2930	2930	2930	0
314	20250106	140400	2550395	2930	2930	2930	2930	0
315	20250106	140300	2550395	2930	2930	2930	2930	3
316	20250106	140200	2541605	2930	2930	2930	2930	1
317	20250106	140100	2538675	2930	2930	2930	2930	0
318	20250106	140000	2538675	2930	2930	2930	2930	0
319	20250106	135900	2538675	2930	2930	2930	2930	0
320	20250106	135800	2538675	2930	2930	2930	2930	0
321	20250106	135700	2538675	2930	2930	2930	2930	0
322	20250106	135600	2538675	2930	2930	2930	2930	0
323	20250106	135500	2538675	2930	2930	2930	2930	0
324	20250106	135400	2538675	2930	2930	2930	2930	0
325	20250106	135300	2538675	2930	2930	2930	2930	0
326	20250106	135200	2538675	2930	2930	2930	2930	0
327	20250106	135100	2538675	2930	2930	2930	2930	0
328	20250106	135000	2538675	2930	2930	2930	2930	0
329	20250106	134900	2538675	2930	2930	2930	2930	0
330	20250106	134800	2538675	2930	2930	2930	2930	0
331	20250106	134700	2538675	2930	2930	2930	2930	0
332	20250106	134600	2538675	2930	2930	2930	2930	0
333	20250106	134500	2538675	2930	2930	2930	2930	0
334	20250106	134400	2538675	2930	2930	2930	2930	0
335	20250106	134300	2538675	2930	2930	2930	2930	0
336	20250106	134200	2538675	2930	2930	2930	2930	0
337	20250106	134100	2538675	2930	2930	2930	2930	0
338	20250106	134000	2538675	2930	2930	2930	2930	0
339	20250106	133900	2538675	2930	2930	2930	2930	0
340	20250106	133800	2538675	2930	2930	2930	2930	0
341	20250106	133700	2538675	2930	2930	2930	2930	0
342	20250106	133600	2538675	2930	2930	2930	2930	0
343	20250106	133500	2538675	2930	2930	2930	2930	0
344	20250106	133400	2538675	2930	2930	2930	2930	0
345	20250106	133300	2538675	2930	2930	2930	2930	0
346	20250106	133200	2538675	2930	2930	2930	2930	0
347	20250106	133100	2538675	2930	2930	2930	2930	0
348	20250106	133000	2538675	2930	2930	2930	2930	0
349	20250106	132900	2538675	2930	2930	2930	2930	0
350	20250106	132800	2538675	2930	2930	2930	2930	0
351	20250106	132700	2538675	2930	2930	2930	2930	0
352	20250106	132600	2538675	2930	2930	2930	2930	0
353	20250106	132500	2538675	2930	2930	2930	2930	0
354	20250106	132400	2538675	2930	2930	2930	2930	0
355	20250106	132300	2538675	2930	2930	2930	2930	0
356	20250106	132200	2538675	2930	2930	2930	2930	0
357	20250106	132100	2538675	2930	2930	2930	2930	0
358	20250106	132000	2538675	2930	2930	2930	2930	0
359	20250106	131900	2538675	2930	2930	2930	2930	0
360	20250106	131800	2538675	2930	2930	2930	2930	0
361	20250106	131700	2538675	2930	2930	2930	2930	0
362	20250106	131600	2538675	2930	2930	2930	2930	0
363	20250106	131500	2538675	2930	2930	2930	2930	0
364	20250106	131400	2538675	2930	2930	2930	2930	0
365	20250106	131300	2538675	2930	2930	2930	2930	0
366	20250106	131200	2538675	2930	2930	2930	2930	0
367	20250106	131100	2538675	2930	2930	2930	2930	0
368	20250106	131000	2538675	2930	2930	2930	2930	0
369	20250106	130900	2538675	2930	2930	2930	2930	0
370	20250106	130800	2538675	2930	2930	2930	2930	0
371	20250106	130700	2538675	2930	2930	2930	2930	0
372	20250106	130600	2538675	2930	2930	2930	2930	0
373	20250106	130500	2538675	2930	2930	2930	2930	0
374	20250106	130400	2538675	2930	2930	2930	2930	0
375	20250106	130300	2538675	2930	2930	2930	2930	0
376	20250106	130200	2538675	2930	2930	2930	2930	0
377	20250106	130100	2538675	2930	2930	2930	2930	0
378	20250106	130000	2538675	2930	2930	2930	2930	0
379	20250106	125900	2538675	2930	2930	2930	2930	0
380	20250106	125800	2538675	2930	2930	2930	2930	0
381	20250106	125700	2538675	2930	2930	2930	2930	0
382	20250106	125600	2538675	2930	2930	2930	2930	0
383	20250106	125500	2538675	2930	2930	2930	2930	0
384	20250106	125400	2538675	2930	2930	2930	2930	0
385	20250106	125300	2538675	2930	2930	2930	2930	0
386	20250106	125200	2538675	2930	2930	2930	2930	0
387	20250106	125100	2538675	2930	2930	2930	2930	0
388	20250106	125000	2538675	2930	2930	2930	2930	0
389	20250106	124900	2538675	2930	2930	2930	2930	0
390	20250106	124800	2538675	2930	2930	2930	2930	0
391	20250106	124700	2538675	2930	2930	2930	2930	0
392	20250106	124600	2538675	2930	2930	2930	2930	0
393	20250106	124500	2538675	2930	2930	2930	2930	0
394	20250106	124400	2538675	2930	2930	2930	2930	0
395	20250106	124300	2538675	2930	2930	2930	2930	0
396	20250106	124200	2538675	2930	2930	2930	2930	0
397	20250106	124100	2538675	2930	2930	2930	2930	0
398	20250106	124000	2538675	2930	2930	2930	2930	0
399	20250106	123900	2538675	2930	2930	2930	2930	0
400	20250106	123800	2538675	2930	2930	2930	2930	0
401	20250106	123700	2538675	2930	2930	2930	2930	0
402	20250106	123600	2538675	2930	2930	2930	2930	0
403	20250106	123500	2538675	2930	2930	2930	2930	0
404	20250106	123400	2538675	2930	2930	2930	2930	0
405	20250106	123300	2538675	2930	2930	2930	2930	0
406	20250106	123200	2538675	2930	2930	2930	2930	0
407	20250106	123100	2538675	2930	2930	2930	2930	0
408	20250106	123000	2538675	2930	2930	2930	2930	0
409	20250106	122900	2538675	2930	2930	2930	2930	0
410	20250106	122800	2538675	2930	2930	2930	2930	0
411	20250106	122700	2538675	2930	2930	2930	2930	0
412	20250106	122600	2538675	2930	2930	2930	2930	0
413	20250106	122500	2538675	2930	2930	2930	2930	0
414	20250106	122400	2538675	2930	2930	2930	2930	0
415	20250106	122300	2538675	2930	2930	2930	2930	0
416	20250106	122200	2538675	2930	2930	2930	2930	0
417	20250106	122100	2538675	2930	2930	2930	2930	0
418	20250106	122000	2538675	2930	2930	2930	2930	0
419	20250106	121900	2538675	2930	2930	2930	2930	0
420	20250106	121800	2538675	2930	2930	2930	2930	0
421	20250106	121700	2538675	2930	2930	2930	2930	0
422	20250106	121600	2538675	2930	2930	2930	2930	0
423	20250106	121500	2538675	2930	2930	2930	2930	0
424	20250106	121400	2538675	2930	2930	2930	2930	0
425	20250106	121300	2538675	2930	2930	2930	2930	0
426	20250106	121200	2538675	2930	2930	2930	2930	0
427	20250106	121100	2538675	2930	2930	2930	2930	0
428	20250106	121000	2538675	2930	2930	2930	2930	0
429	20250106	120900	2538675	2930	2930	2930	2930	1
430	20250106	120800	2535745	2915	2915	2915	2915	0
431	20250106	120700	2535745	2915	2915	2915	2915	0
432	20250106	120600	2535745	2915	2915	2915	2915	0
433	20250106	120500	2535745	2915	2915	2915	2915	0
434	20250106	120400	2535745	2915	2915	2915	2915	0
435	20250106	120300	2535745	2915	2915	2915	2915	0
436	20250106	120200	2535745	2915	2915	2915	2915	0
437	20250106	120100	2535745	2915	2915	2915	2915	0
438	20250106	120000	2535745	2915	2915	2915	2915	0
439	20250106	115900	2535745	2915	2915	2915	2915	0
440	20250106	115800	2535745	2915	2915	2915	2915	0
441	20250106	115700	2535745	2915	2915	2915	2915	0
442	20250106	115600	2535745	2915	2915	2915	2915	0
443	20250106	115500	2535745	2915	2915	2915	2915	1
444	20250106	115400	2532830	2930	2930	2930	2930	0
445	20250106	115300	2532830	2930	2930	2930	2930	0
446	20250106	115200	2532830	2930	2930	2930	2930	0
447	20250106	115100	2532830	2930	2930	2930	2930	0
448	20250106	115000	2532830	2930	2930	2930	2930	0
449	20250106	114900	2532830	2930	2930	2930	2930	0
450	20250106	114800	2532830	2930	2930	2930	2930	0
451	20250106	114700	2532830	2930	2930	2930	2930	0
452	20250106	114600	2532830	2930	2930	2930	2930	0
453	20250106	114500	2532830	2930	2930	2930	2930	0
454	20250106	114400	2532830	2930	2930	2930	2930	0
455	20250106	114300	2532830	2930	2930	2930	2930	0
456	20250106	114200	2532830	2930	2930	2930	2930	0
457	20250106	114100	2532830	2930	2930	2930	2930	0
458	20250106	114000	2532830	2930	2930	2930	2930	0
459	20250106	113900	2532830	2930	2930	2930	2930	0
460	20250106	113800	2532830	2930	2930	2930	2930	0
461	20250106	113700	2532830	2930	2930	2930	2930	0
462	20250106	113600	2532830	2930	2930	2930	2930	0
463	20250106	113500	2532830	2930	2930	2930	2930	0
464	20250106	113400	2532830	2930	2930	2930	2930	0
465	20250106	113300	2532830	2930	2930	2930	2930	0
466	20250106	113200	2532830	2930	2930	2930	2930	0
467	20250106	113100	2532830	2930	2930	2930	2930	0
468	20250106	113000	2532830	2930	2930	2930	2930	0
469	20250106	112900	2532830	2930	2930	2930	2930	0
470	20250106	112800	2532830	2930	2930	2930	2930	0
471	20250106	112700	2532830	2930	2930	2930	2930	0
472	20250106	112600	2532830	2930	2930	2930	2930	1
473	20250106	112500	2529900	2925	2925	2925	2925	0
474	20250106	112400	2529900	2925	2925	2925	2925	0
475	20250106	112300	2529900	2925	2925	2925	2925	0
476	20250106	112200	2529900	2925	2925	2925	2925	0
477	20250106	112100	2529900	2925	2925	2925	2925	0
478	20250106	112000	2529900	2925	2925	2925	2925	0
479	20250106	111900	2529900	2925	2925	2925	2925	0
480	20250106	111800	2529900	2925	2925	2925	2925	0
481	20250106	111700	2529900	2925	2925	2925	2925	0
482	20250106	111600	2529900	2925	2925	2925	2925	1
483	20250106	111500	2526975	2915	2915	2915	2915	0
484	20250106	111400	2526975	2915	2915	2915	2915	0
485	20250106	111300	2526975	2915	2915	2915	2915	0
486	20250106	111200	2526975	2915	2915	2915	2915	0
487	20250106	111100	2526975	2915	2915	2915	2915	0
488	20250106	111000	2526975	2915	2915	2915	2915	0
489	20250106	110900	2526975	2915	2915	2915	2915	0
490	20250106	110800	2526975	2915	2915	2915	2915	0
491	20250106	110700	2526975	2915	2915	2915	2915	0
492	20250106	110600	2526975	2915	2915	2915	2915	0
493	20250106	110500	2526975	2915	2915	2915	2915	0
494	20250106	110400	2526975	2915	2915	2915	2915	0
495	20250106	110300	2526975	2915	2915	2915	2915	1
496	20250106	110200	2524060	2915	2915	2915	2915	0
497	20250106	110100	2524060	2915	2915	2915	2915	0
498	20250106	110000	2524060	2915	2915	2915	2915	0
499	20250106	105900	2524060	2915	2915	2915	2915	0
500	20250106	105800	2524060	2915	2915	2915	2915	0
501	20250106	105700	2524060	2915	2915	2915	2915	4
502	20250106	105600	2512400	2915	2915	2915	2915	0
503	20250106	105500	2512400	2915	2915	2915	2915	0
504	20250106	105400	2512400	2915	2915	2915	2915	1
505	20250106	105300	2509485	2875	2875	2875	2875	0
506	20250106	105200	2509485	2875	2875	2875	2875	0
507	20250106	105100	2509485	2875	2875	2875	2875	0
508	20250106	105000	2509485	2875	2875	2875	2875	0
509	20250106	104900	2509485	2875	2875	2875	2875	0
510	20250106	104800	2509485	2875	2875	2875	2875	0
511	20250106	104700	2509485	2875	2875	2875	2875	0
512	20250106	104600	2509485	2875	2875	2875	2875	0
513	20250106	104500	2509485	2875	2875	2875	2875	0
514	20250106	104400	2509485	2875	2890	2890	2875	10
515	20250106	104300	2480630	2890	2890	2890	2890	0
516	20250106	104200	2480630	2890	2890	2890	2890	0
517	20250106	104100	2480630	2890	2890	2890	2890	0
518	20250106	104000	2480630	2890	2890	2890	2890	0
519	20250106	103900	2480630	2890	2890	2890	2890	0
520	20250106	103800	2480630	2890	2890	2890	2890	0
521	20250106	103700	2480630	2890	2890	2890	2890	0
522	20250106	103600	2480630	2890	2890	2890	2890	17
523	20250106	103500	2431500	2890	2890	2890	2890	0
524	20250106	103400	2431500	2890	2890	2890	2890	20
525	20250106	103300	2373700	2890	2890	2890	2890	0
526	20250106	103200	2373700	2890	2890	2890	2890	0
527	20250106	103100	2373700	2890	2890	2890	2890	0
528	20250106	103000	2373700	2890	2890	2890	2890	0
529	20250106	102900	2373700	2890	2890	2890	2890	0
530	20250106	102800	2373700	2890	2890	2890	2890	0
531	20250106	102700	2373700	2890	2890	2890	2890	0
532	20250106	102600	2373700	2890	2890	2890	2890	0
533	20250106	102500	2373700	2890	2890	2890	2890	0
534	20250106	102400	2373700	2890	2890	2890	2890	0
535	20250106	102300	2373700	2890	2890	2890	2890	69
536	20250106	102200	2174290	2890	2890	2890	2890	0
537	20250106	102100	2174290	2890	2890	2890	2890	68
538	20250106	102000	1977770	2890	2890	2890	2890	0
539	20250106	101900	1977770	2890	2890	2890	2890	0
540	20250106	101800	1977770	2890	2890	2890	2890	0
541	20250106	101700	1977770	2890	2890	2890	2890	0
542	20250106	101600	1977770	2890	2890	2890	2890	1
543	20250106	101500	1974880	2910	2910	2910	2910	0
544	20250106	101400	1974880	2910	2910	2910	2910	0
545	20250106	101300	1974880	2910	2910	2910	2910	0
546	20250106	101200	1974880	2910	2910	2910	2910	0
547	20250106	101100	1974880	2910	2910	2910	2910	0
548	20250106	101000	1974880	2910	2910	2910	2910	0
549	20250106	100900	1974880	2910	2910	2910	2910	0
550	20250106	100800	1974880	2910	2910	2910	2910	0
551	20250106	100700	1974880	2910	2910	2910	2910	0
552	20250106	100600	1974880	2910	2910	2910	2910	0
553	20250106	100500	1974880	2910	2910	2910	2910	0
554	20250106	100400	1974880	2910	2910	2910	2910	0
555	20250106	100300	1974880	2910	2910	2910	2910	0
556	20250106	100200	1974880	2910	2910	2910	2910	0
557	20250106	100100	1974880	2910	2910	2910	2910	0
558	20250106	100000	1974880	2910	2910	2910	2910	0
559	20250106	095900	1974880	2910	2910	2910	2910	0
560	20250106	095800	1974880	2910	2905	2910	2905	112
561	20250106	095700	1648980	2885	2885	2885	2885	0
562	20250106	095600	1648980	2885	2885	2885	2885	0
563	20250106	095500	1648980	2885	2885	2885	2885	0
564	20250106	095400	1648980	2885	2885	2885	2885	0
565	20250106	095300	1648980	2885	2885	2885	2885	6
566	20250106	095200	1631670	2905	2905	2905	2905	1
567	20250106	095100	1628765	2905	2905	2905	2905	0
568	20250106	095000	1628765	2905	2905	2905	2905	0
569	20250106	094900	1628765	2905	2905	2905	2905	0
570	20250106	094800	1628765	2905	2905	2905	2905	0
571	20250106	094700	1628765	2905	2905	2905	2905	1
572	20250106	094600	1625860	2850	2850	2850	2850	0
573	20250106	094500	1625860	2850	2850	2850	2850	0
574	20250106	094400	1625860	2850	2850	2850	2850	0
575	20250106	094300	1625860	2850	2850	2850	2850	0
576	20250106	094200	1625860	2850	2850	2850	2850	0
577	20250106	094100	1625860	2850	2850	2850	2850	0
578	20250106	094000	1625860	2850	2850	2850	2850	0
579	20250106	093900	1625860	2850	2850	2850	2850	0
580	20250106	093800	1625860	2850	2850	2850	2850	0
581	20250106	093700	1625860	2850	2850	2850	2850	0
582	20250106	093600	1625860	2850	2850	2850	2850	0
583	20250106	093500	1625860	2850	2850	2850	2850	0
584	20250106	093400	1625860	2850	2850	2850	2850	0
585	20250106	093300	1625860	2850	2850	2850	2850	0
586	20250106	093200	1625860	2850	2850	2850	2850	0
587	20250106	093100	1625860	2850	2850	2850	2850	0
588	20250106	093000	1625860	2850	2850	2850	2850	0
589	20250106	092900	1625860	2850	2855	2855	2850	100
590	20250106	092800	1340855	2850	2850	2850	2850	0
591	20250106	092700	1340855	2850	2850	2850	2850	0
592	20250106	092600	1340855	2850	2850	2850	2850	0
593	20250106	092500	1340855	2850	2850	2850	2850	0
594	20250106	092400	1340855	2850	2850	2850	2850	0
595	20250106	092300	1340855	2850	2850	2850	2850	359
596	20250106	092200	317705	2855	2855	2855	2855	0
597	20250106	092100	317705	2855	2855	2855	2855	0
598	20250106	092000	317705	2855	2855	2855	2855	0
599	20250106	091900	317705	2855	2855	2855	2855	0
600	20250106	091800	317705	2855	2855	2855	2855	0
601	20250106	091700	317705	2855	2855	2855	2855	0
602	20250106	091600	317705	2855	2855	2855	2855	0
603	20250106	091500	317705	2855	2855	2855	2855	0
604	20250106	091400	317705	2855	2855	2855	2855	0
605	20250106	091300	317705	2855	2855	2855	2855	0
606	20250106	091200	317705	2855	2855	2855	2855	0
607	20250106	091100	317705	2855	2855	2855	2855	0
608	20250106	091000	317705	2855	2855	2855	2855	0
609	20250106	090900	317705	2855	2855	2855	2855	0
610	20250106	090800	317705	2855	2855	2855	2855	0
611	20250106	090700	317705	2855	2855	2855	2855	18
612	20250106	090600	266315	2855	2870	2870	2855	43
613	20250106	090500	143505	2880	2880	2880	2880	1
614	20250106	090400	140625	2855	2855	2855	2855	0
615	20250106	090300	140625	2855	2855	2855	2855	0
616	20250106	090200	140625	2855	2855	2855	2855	0
617	20250106	090100	140625	2855	2855	2855	2855	1
618	20250106	090000	137770	2995	2995	2995	2995	46