KissMeData/033200/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191600	50717595	2910	2910	2910	2910	67
3	20250107	191500	50717595	2910	2910	2910	2910	0
4	20250107	191400	50717595	2910	2910	2910	2910	0
5	20250107	191300	50717595	2910	2910	2910	2910	0
6	20250107	191200	50717595	2910	2910	2910	2910	0
7	20250107	191100	50717595	2910	2910	2910	2910	0
8	20250107	191000	50717595	2910	2910	2910	2910	0
9	20250107	190900	50717595	2910	2910	2910	2910	0
10	20250107	190800	50717595	2910	2910	2910	2910	0
11	20250107	190700	50717595	2910	2910	2910	2910	0
12	20250107	190600	50717595	2910	2910	2910	2910	0
13	20250107	190500	50717595	2910	2910	2910	2910	0
14	20250107	190400	50717595	2910	2910	2910	2910	0
15	20250107	190300	50717595	2910	2910	2910	2910	0
16	20250107	190200	50717595	2910	2910	2910	2910	0
17	20250107	190100	50717595	2910	2910	2910	2910	0
18	20250107	190000	50717595	2910	2910	2910	2910	0
19	20250107	185900	50717595	2910	2910	2910	2910	0
20	20250107	185800	50717595	2910	2910	2910	2910	0
21	20250107	185700	50717595	2910	2910	2910	2910	0
22	20250107	185600	50717595	2910	2910	2910	2910	0
23	20250107	185500	50717595	2910	2910	2910	2910	0
24	20250107	185400	50717595	2910	2910	2910	2910	0
25	20250107	185300	50717595	2910	2910	2910	2910	0
26	20250107	185200	50717595	2910	2910	2910	2910	0
27	20250107	185100	50717595	2910	2910	2910	2910	0
28	20250107	185000	50717595	2910	2910	2910	2910	0
29	20250107	184900	50717595	2910	2910	2910	2910	0
30	20250107	184800	50717595	2910	2910	2910	2910	0
31	20250107	184700	50717595	2910	2910	2910	2910	0
32	20250107	184600	50717595	2910	2910	2910	2910	67
33	20250107	184500	50717595	2910	2910	2910	2910	0
34	20250107	184400	50717595	2910	2910	2910	2910	0
35	20250107	184300	50717595	2910	2910	2910	2910	0
36	20250107	184200	50717595	2910	2910	2910	2910	0
37	20250107	184100	50717595	2910	2910	2910	2910	0
38	20250107	184000	50717595	2910	2910	2910	2910	0
39	20250107	183900	50717595	2910	2910	2910	2910	0
40	20250107	183800	50717595	2910	2910	2910	2910	0
41	20250107	183700	50717595	2910	2910	2910	2910	0
42	20250107	183600	50717595	2910	2910	2910	2910	0
43	20250107	183500	50717595	2910	2910	2910	2910	0
44	20250107	183400	50717595	2910	2910	2910	2910	0
45	20250107	183300	50717595	2910	2910	2910	2910	0
46	20250107	183200	50717595	2910	2910	2910	2910	0
47	20250107	183100	50717595	2910	2910	2910	2910	0
48	20250107	183000	50717595	2910	2910	2910	2910	0
49	20250107	182900	50717595	2910	2910	2910	2910	0
50	20250107	182800	50717595	2910	2910	2910	2910	0
51	20250107	182700	50717595	2910	2910	2910	2910	0
52	20250107	182600	50717595	2910	2910	2910	2910	0
53	20250107	182500	50717595	2910	2910	2910	2910	0
54	20250107	182400	50717595	2910	2910	2910	2910	0
55	20250107	182300	50717595	2910	2910	2910	2910	0
56	20250107	182200	50717595	2910	2910	2910	2910	0
57	20250107	182100	50717595	2910	2910	2910	2910	0
58	20250107	182000	50717595	2910	2910	2910	2910	0
59	20250107	181900	50717595	2910	2910	2910	2910	0
60	20250107	181800	50717595	2910	2910	2910	2910	0
61	20250107	181700	50717595	2910	2910	2910	2910	0
62	20250107	181600	50717595	2910	2910	2910	2910	67
63	20250107	181500	50717595	2910	2910	2910	2910	0
64	20250107	181400	50717595	2910	2910	2910	2910	0
65	20250107	181300	50717595	2910	2910	2910	2910	0
66	20250107	181200	50717595	2910	2910	2910	2910	0
67	20250107	181100	50717595	2910	2910	2910	2910	0
68	20250107	181000	50717595	2910	2910	2910	2910	0
69	20250107	180900	50717595	2910	2910	2910	2910	0
70	20250107	180800	50717595	2910	2910	2910	2910	0
71	20250107	180700	50717595	2910	2910	2910	2910	0
72	20250107	180600	50717595	2910	2910	2910	2910	0
73	20250107	180500	50717595	2910	2910	2910	2910	0
74	20250107	180400	50717595	2910	2910	2910	2910	0
75	20250107	180300	50717595	2910	2910	2910	2910	0
76	20250107	180200	50717595	2910	2910	2910	2910	0
77	20250107	180100	50717595	2910	2910	2910	2910	0
78	20250107	180000	50717595	2910	2910	2910	2910	0
79	20250107	175900	50717595	2910	2910	2910	2910	0
80	20250107	175800	50717595	2910	2910	2910	2910	0
81	20250107	175700	50717595	2910	2910	2910	2910	0
82	20250107	175600	50717595	2910	2910	2910	2910	0
83	20250107	175500	50717595	2910	2910	2910	2910	0
84	20250107	175400	50717595	2910	2910	2910	2910	0
85	20250107	175300	50717595	2910	2910	2910	2910	0
86	20250107	175200	50717595	2910	2910	2910	2910	0
87	20250107	175100	50717595	2910	2910	2910	2910	0
88	20250107	175000	50717595	2910	2910	2910	2910	0
89	20250107	174900	50717595	2910	2910	2910	2910	0
90	20250107	174800	50717595	2910	2910	2910	2910	0
91	20250107	174700	50717595	2910	2910	2910	2910	0
92	20250107	174600	50717595	2910	2910	2910	2910	67
93	20250107	174500	50717595	2910	2910	2910	2910	0
94	20250107	174400	50717595	2910	2910	2910	2910	0
95	20250107	174300	50717595	2910	2910	2910	2910	0
96	20250107	174200	50717595	2910	2910	2910	2910	0
97	20250107	174100	50717595	2910	2910	2910	2910	0
98	20250107	174000	50717595	2910	2910	2910	2910	0
99	20250107	173900	50717595	2910	2910	2910	2910	0
100	20250107	173800	50717595	2910	2910	2910	2910	0
101	20250107	173700	50717595	2910	2910	2910	2910	0
102	20250107	173600	50717595	2910	2910	2910	2910	0
103	20250107	173500	50717595	2910	2910	2910	2910	0
104	20250107	173400	50717595	2910	2910	2910	2910	0
105	20250107	173300	50717595	2910	2910	2910	2910	0
106	20250107	173200	50717595	2910	2910	2910	2910	0
107	20250107	173100	50717595	2910	2910	2910	2910	0
108	20250107	173000	50717595	2910	2910	2910	2910	0
109	20250107	172900	50717595	2910	2910	2910	2910	0
110	20250107	172800	50717595	2910	2910	2910	2910	0
111	20250107	172700	50717595	2910	2910	2910	2910	0
112	20250107	172600	50717595	2910	2910	2910	2910	0
113	20250107	172500	50717595	2910	2910	2910	2910	0
114	20250107	172400	50717595	2910	2910	2910	2910	0
115	20250107	172300	50717595	2910	2910	2910	2910	0
116	20250107	172200	50717595	2910	2910	2910	2910	0
117	20250107	172100	50717595	2910	2910	2910	2910	0
118	20250107	172000	50717595	2910	2910	2910	2910	0
119	20250107	171900	50717595	2910	2910	2910	2910	0
120	20250107	171800	50717595	2910	2910	2910	2910	0
121	20250107	171700	50717595	2910	2910	2910	2910	0
122	20250107	171600	50717595	2910	2910	2910	2910	67
123	20250107	171500	50717595	2910	2910	2910	2910	0
124	20250107	171400	50717595	2910	2910	2910	2910	0
125	20250107	171300	50717595	2910	2910	2910	2910	0
126	20250107	171200	50717595	2910	2910	2910	2910	0
127	20250107	171100	50717595	2910	2910	2910	2910	0
128	20250107	171000	50717595	2910	2910	2910	2910	0
129	20250107	170900	50717595	2910	2910	2910	2910	0
130	20250107	170800	50717595	2910	2910	2910	2910	0
131	20250107	170700	50717595	2910	2910	2910	2910	0
132	20250107	170600	50717595	2910	2910	2910	2910	0
133	20250107	170500	50717595	2910	2910	2910	2910	0
134	20250107	170400	50717595	2910	2910	2910	2910	0
135	20250107	170300	50717595	2910	2910	2910	2910	0
136	20250107	170200	50717595	2910	2910	2910	2910	0
137	20250107	170100	50717595	2910	2910	2910	2910	0
138	20250107	170000	50717595	2910	2910	2910	2910	0
139	20250107	165900	50717595	2910	2910	2910	2910	0
140	20250107	165800	50717595	2910	2910	2910	2910	0
141	20250107	165700	50717595	2910	2910	2910	2910	0
142	20250107	165600	50717595	2910	2910	2910	2910	0
143	20250107	165500	50717595	2910	2910	2910	2910	0
144	20250107	165400	50717595	2910	2910	2910	2910	0
145	20250107	165300	50717595	2910	2910	2910	2910	0
146	20250107	165200	50717595	2910	2910	2910	2910	0
147	20250107	165100	50717595	2910	2910	2910	2910	0
148	20250107	165000	50717595	2910	2910	2910	2910	0
149	20250107	164900	50717595	2910	2910	2910	2910	0
150	20250107	164800	50717595	2910	2910	2910	2910	0
151	20250107	164700	50717595	2910	2910	2910	2910	0
152	20250107	164600	50717595	2910	2910	2910	2910	67
153	20250107	164500	50717595	2910	2910	2910	2910	0
154	20250107	164400	50717595	2910	2910	2910	2910	0
155	20250107	164300	50717595	2910	2910	2910	2910	0
156	20250107	164200	50717595	2910	2910	2910	2910	0
157	20250107	164100	50717595	2910	2910	2910	2910	0
158	20250107	164000	50717595	2910	2910	2910	2910	0
159	20250107	163900	50717595	2910	2910	2910	2910	0
160	20250107	163800	50717595	2910	2910	2910	2910	0
161	20250107	163700	50717595	2910	2910	2910	2910	0
162	20250107	163600	50717595	2910	2910	2910	2910	0
163	20250107	163500	50717595	2910	2910	2910	2910	0
164	20250107	163400	50717595	2910	2910	2910	2910	0
165	20250107	163300	50717595	2910	2910	2910	2910	0
166	20250107	163200	50717595	2910	2910	2910	2910	0
167	20250107	163100	50717595	2910	2910	2910	2910	0
168	20250107	163000	50717595	2910	2910	2910	2910	0
169	20250107	162900	50717595	2910	2910	2910	2910	0
170	20250107	162800	50717595	2910	2910	2910	2910	0
171	20250107	162700	50717595	2910	2910	2910	2910	0
172	20250107	162600	50717595	2910	2910	2910	2910	0
173	20250107	162500	50717595	2910	2910	2910	2910	0
174	20250107	162400	50717595	2910	2910	2910	2910	0
175	20250107	162300	50717595	2910	2910	2910	2910	0
176	20250107	162200	50717595	2910	2910	2910	2910	0
177	20250107	162100	50717595	2910	2910	2910	2910	0
178	20250107	162000	50717595	2910	2910	2910	2910	0
179	20250107	161900	50717595	2910	2910	2910	2910	0
180	20250107	161800	50717595	2910	2910	2910	2910	0
181	20250107	161700	50717595	2910	2910	2910	2910	0
182	20250107	161600	50717595	2910	2910	2910	2910	67
183	20250107	161500	50717595	2910	2910	2910	2910	0
184	20250107	161400	50717595	2910	2910	2910	2910	0
185	20250107	161300	50717595	2910	2910	2910	2910	0
186	20250107	161200	50717595	2910	2910	2910	2910	0
187	20250107	161100	50717595	2910	2910	2910	2910	0
188	20250107	161000	50717595	2910	2910	2910	2910	0
189	20250107	160900	50717595	2910	2910	2910	2910	0
190	20250107	160800	50717595	2910	2910	2910	2910	0
191	20250107	160700	50717595	2910	2910	2910	2910	0
192	20250107	160600	50717595	2910	2910	2910	2910	0
193	20250107	160500	50717595	2910	2910	2910	2910	0
194	20250107	160400	50717595	2910	2910	2910	2910	0
195	20250107	160300	50717595	2910	2910	2910	2910	0
196	20250107	160200	50717595	2910	2910	2910	2910	0
197	20250107	160100	50717595	2910	2910	2910	2910	0
198	20250107	160000	50717595	2910	2910	2910	2910	0
199	20250107	155900	50717595	2910	2910	2910	2910	0
200	20250107	155800	50717595	2910	2910	2910	2910	0
201	20250107	155700	50717595	2910	2910	2910	2910	0
202	20250107	155600	50717595	2910	2910	2910	2910	0
203	20250107	155500	50717595	2910	2910	2910	2910	0
204	20250107	155400	50717595	2910	2910	2910	2910	0
205	20250107	155300	50717595	2910	2910	2910	2910	0
206	20250107	155200	50717595	2910	2910	2910	2910	0
207	20250107	155100	50717595	2910	2910	2910	2910	0
208	20250107	155000	50717595	2910	2910	2910	2910	0
209	20250107	154900	50717595	2910	2910	2910	2910	0
210	20250107	154800	50717595	2910	2910	2910	2910	0
211	20250107	154700	50717595	2910	2910	2910	2910	0
212	20250107	154600	50717595	2910	2910	2910	2910	67
213	20250107	154500	50717595	2910	2910	2910	2910	0
214	20250107	154400	50717595	2910	2910	2910	2910	0
215	20250107	154300	50717595	2910	2910	2910	2910	0
216	20250107	154200	50717595	2910	2910	2910	2910	0
217	20250107	154100	50717595	2910	2910	2910	2910	0
218	20250107	154000	50717595	2910	2910	2910	2910	0
219	20250107	153900	50717595	2910	2910	2910	2910	0
220	20250107	153800	50717595	2910	2910	2910	2910	0
221	20250107	153700	50717595	2910	2910	2910	2910	0
222	20250107	153600	50717595	2910	2910	2910	2910	0
223	20250107	153500	50717595	2910	2910	2910	2910	0
224	20250107	153400	50717595	2910	2910	2910	2910	0
225	20250107	153300	50717595	2910	2910	2910	2910	0
226	20250107	153200	50717595	2910	2910	2910	2910	0
227	20250107	153100	50717595	2910	2910	2910	2910	0
228	20250107	153000	50717595	2910	2910	2910	2910	67
229	20250107	152900	50522625	2920	2920	2920	2920	0
230	20250107	152800	50522625	2920	2920	2920	2920	0
231	20250107	152700	50522625	2920	2920	2920	2920	0
232	20250107	152600	50522625	2920	2920	2920	2920	0
233	20250107	152500	50522625	2920	2920	2920	2920	0
234	20250107	152400	50522625	2920	2920	2920	2920	0
235	20250107	152300	50522625	2920	2920	2920	2920	0
236	20250107	152200	50522625	2920	2920	2920	2920	0
237	20250107	152100	50522625	2920	2920	2920	2920	0
238	20250107	152000	50522625	2920	2920	2920	2920	0
239	20250107	151900	50522625	2920	2920	2920	2920	0
240	20250107	151800	50522625	2920	2920	2920	2920	0
241	20250107	151700	50522625	2920	2920	2920	2920	0
242	20250107	151600	50522625	2920	2920	2920	2920	0
243	20250107	151500	50522625	2920	2920	2920	2920	0
244	20250107	151400	50522625	2920	2920	2920	2920	0
245	20250107	151300	50522625	2920	2905	2920	2905	5
246	20250107	151200	50508075	2865	2865	2865	2865	2
247	20250107	151100	50502345	2905	2870	2905	2870	6
248	20250107	151000	50485090	2925	2925	2925	2925	0
249	20250107	150900	50485090	2925	2925	2925	2925	0
250	20250107	150800	50485090	2925	2925	2925	2925	0
251	20250107	150700	50485090	2925	2925	2925	2925	0
252	20250107	150600	50485090	2925	2925	2925	2925	0
253	20250107	150500	50485090	2925	2925	2925	2925	0
254	20250107	150400	50485090	2925	2925	2925	2925	0
255	20250107	150300	50485090	2925	2925	2925	2925	0
256	20250107	150200	50485090	2925	2925	2925	2925	0
257	20250107	150100	50485090	2925	2925	2925	2925	0
258	20250107	150000	50485090	2925	2925	2925	2925	0
259	20250107	145900	50485090	2925	2925	2925	2925	0
260	20250107	145800	50485090	2925	2925	2925	2925	0
261	20250107	145700	50485090	2925	2925	2925	2925	0
262	20250107	145600	50485090	2925	2925	2925	2925	0
263	20250107	145500	50485090	2925	2925	2925	2925	0
264	20250107	145400	50485090	2925	2925	2925	2925	0
265	20250107	145300	50485090	2925	2925	2925	2925	0
266	20250107	145200	50485090	2925	2925	2925	2925	0
267	20250107	145100	50485090	2925	2925	2925	2925	0
268	20250107	145000	50485090	2925	2925	2925	2925	0
269	20250107	144900	50485090	2925	2925	2925	2925	0
270	20250107	144800	50485090	2925	2925	2925	2925	0
271	20250107	144700	50485090	2925	2925	2925	2925	0
272	20250107	144600	50485090	2925	2925	2925	2925	0
273	20250107	144500	50485090	2925	2925	2925	2925	0
274	20250107	144400	50485090	2925	2925	2925	2925	0
275	20250107	144300	50485090	2925	2925	2925	2925	0
276	20250107	144200	50485090	2925	2925	2925	2925	0
277	20250107	144100	50485090	2925	2925	2925	2925	0
278	20250107	144000	50485090	2925	2925	2925	2925	0
279	20250107	143900	50485090	2925	2925	2925	2925	0
280	20250107	143800	50485090	2925	2925	2925	2925	1
281	20250107	143700	50482165	2900	2900	2900	2900	0
282	20250107	143600	50482165	2900	2890	2900	2890	627
283	20250107	143500	48664065	2885	2885	2885	2885	0
284	20250107	143400	48664065	2885	2885	2885	2885	0
285	20250107	143300	48664065	2885	2885	2885	2885	0
286	20250107	143200	48664065	2885	2885	2885	2885	0
287	20250107	143100	48664065	2885	2885	2885	2885	1
288	20250107	143000	48661180	2885	2875	2885	2875	142
289	20250107	142900	48252230	2875	2875	2875	2875	0
290	20250107	142800	48252230	2875	2875	2875	2875	0
291	20250107	142700	48252230	2875	2875	2875	2875	1
292	20250107	142600	48249355	2865	2865	2865	2865	0
293	20250107	142500	48249355	2865	2865	2865	2865	0
294	20250107	142400	48249355	2865	2865	2865	2865	0
295	20250107	142300	48249355	2865	2865	2865	2865	0
296	20250107	142200	48249355	2865	2865	2865	2865	0
297	20250107	142100	48249355	2865	2865	2865	2865	0
298	20250107	142000	48249355	2865	2865	2865	2865	0
299	20250107	141900	48249355	2865	2865	2865	2865	0
300	20250107	141800	48249355	2865	2865	2865	2865	0
301	20250107	141700	48249355	2865	2865	2865	2865	0
302	20250107	141600	48249355	2865	2865	2865	2865	0
303	20250107	141500	48249355	2865	2865	2865	2865	0
304	20250107	141400	48249355	2865	2865	2865	2865	0
305	20250107	141300	48249355	2865	2865	2865	2865	0
306	20250107	141200	48249355	2865	2865	2865	2865	0
307	20250107	141100	48249355	2865	2865	2865	2865	70
308	20250107	141000	48048805	2855	2865	2865	2855	6
309	20250107	140900	48031645	2925	2925	2925	2925	0
310	20250107	140800	48031645	2925	2925	2925	2925	0
311	20250107	140700	48031645	2925	2925	2925	2925	0
312	20250107	140600	48031645	2925	2925	2925	2925	0
313	20250107	140500	48031645	2925	2925	2925	2925	0
314	20250107	140400	48031645	2925	2925	2925	2925	0
315	20250107	140300	48031645	2925	2925	2925	2925	0
316	20250107	140200	48031645	2925	2925	2925	2925	0
317	20250107	140100	48031645	2925	2925	2925	2925	0
318	20250107	140000	48031645	2925	2925	2925	2925	0
319	20250107	135900	48031645	2925	2925	2925	2925	0
320	20250107	135800	48031645	2925	2925	2925	2925	0
321	20250107	135700	48031645	2925	2925	2925	2925	0
322	20250107	135600	48031645	2925	2925	2925	2925	0
323	20250107	135500	48031645	2925	2925	2925	2925	0
324	20250107	135400	48031645	2925	2925	2925	2925	0
325	20250107	135300	48031645	2925	2925	2925	2925	0
326	20250107	135200	48031645	2925	2925	2925	2925	0
327	20250107	135100	48031645	2925	2925	2925	2925	0
328	20250107	135000	48031645	2925	2925	2925	2925	0
329	20250107	134900	48031645	2925	2925	2925	2925	0
330	20250107	134800	48031645	2925	2925	2925	2925	0
331	20250107	134700	48031645	2925	2925	2925	2925	0
332	20250107	134600	48031645	2925	2925	2925	2925	0
333	20250107	134500	48031645	2925	2925	2925	2925	0
334	20250107	134400	48031645	2925	2925	2925	2925	0
335	20250107	134300	48031645	2925	2925	2925	2925	0
336	20250107	134200	48031645	2925	2925	2925	2925	0
337	20250107	134100	48031645	2925	2925	2925	2925	0
338	20250107	134000	48031645	2925	2925	2925	2925	0
339	20250107	133900	48031645	2925	2925	2925	2925	0
340	20250107	133800	48031645	2925	2925	2925	2925	0
341	20250107	133700	48031645	2925	2925	2925	2925	0
342	20250107	133600	48031645	2925	2925	2925	2925	0
343	20250107	133500	48031645	2925	2925	2925	2925	0
344	20250107	133400	48031645	2925	2925	2925	2925	0
345	20250107	133300	48031645	2925	2925	2925	2925	0
346	20250107	133200	48031645	2925	2925	2925	2925	0
347	20250107	133100	48031645	2925	2925	2925	2925	0
348	20250107	133000	48031645	2925	2925	2925	2925	0
349	20250107	132900	48031645	2925	2925	2925	2925	0
350	20250107	132800	48031645	2925	2925	2925	2925	0
351	20250107	132700	48031645	2925	2915	2925	2915	10
352	20250107	132600	48002460	2845	2845	2845	2845	0
353	20250107	132500	48002460	2845	2845	2845	2845	0
354	20250107	132400	48002460	2845	2845	2845	2845	0
355	20250107	132300	48002460	2845	2845	2845	2845	0
356	20250107	132200	48002460	2845	2845	2845	2845	0
357	20250107	132100	48002460	2845	2845	2845	2845	0
358	20250107	132000	48002460	2845	2845	2845	2845	0
359	20250107	131900	48002460	2845	2845	2845	2845	0
360	20250107	131800	48002460	2845	2845	2845	2845	0
361	20250107	131700	48002460	2845	2845	2845	2845	0
362	20250107	131600	48002460	2845	2845	2845	2845	0
363	20250107	131500	48002460	2845	2845	2845	2845	0
364	20250107	131400	48002460	2845	2845	2845	2845	0
365	20250107	131300	48002460	2845	2845	2845	2845	0
366	20250107	131200	48002460	2845	2845	2845	2845	0
367	20250107	131100	48002460	2845	2845	2845	2845	0
368	20250107	131000	48002460	2845	2845	2845	2845	0
369	20250107	130900	48002460	2845	2845	2845	2845	0
370	20250107	130800	48002460	2845	2845	2845	2845	0
371	20250107	130700	48002460	2845	2845	2845	2845	0
372	20250107	130600	48002460	2845	2850	2855	2845	7
373	20250107	130500	47982515	2870	2870	2870	2870	0
374	20250107	130400	47982515	2870	2870	2870	2870	0
375	20250107	130300	47982515	2870	2870	2870	2870	0
376	20250107	130200	47982515	2870	2870	2870	2870	0
377	20250107	130100	47982515	2870	2870	2870	2870	0
378	20250107	130000	47982515	2870	2870	2870	2870	0
379	20250107	125900	47982515	2870	2870	2870	2870	1
380	20250107	125800	47979645	2870	2870	2870	2870	0
381	20250107	125700	47979645	2870	2870	2870	2870	0
382	20250107	125600	47979645	2870	2870	2870	2870	0
383	20250107	125500	47979645	2870	2870	2870	2870	0
384	20250107	125400	47979645	2870	2870	2870	2870	0
385	20250107	125300	47979645	2870	2870	2870	2870	0
386	20250107	125200	47979645	2870	2870	2870	2870	0
387	20250107	125100	47979645	2870	2870	2870	2870	175
388	20250107	125000	47477395	2815	2815	2815	2815	0
389	20250107	124900	47477395	2815	2815	2815	2815	0
390	20250107	124800	47477395	2815	2815	2815	2815	0
391	20250107	124700	47477395	2815	2815	2815	2815	0
392	20250107	124600	47477395	2815	2815	2815	2815	0
393	20250107	124500	47477395	2815	2815	2815	2815	0
394	20250107	124400	47477395	2815	2815	2815	2815	0
395	20250107	124300	47477395	2815	2815	2815	2815	0
396	20250107	124200	47477395	2815	2815	2815	2815	0
397	20250107	124100	47477395	2815	2815	2815	2815	0
398	20250107	124000	47477395	2815	2815	2815	2815	0
399	20250107	123900	47477395	2815	2815	2815	2815	0
400	20250107	123800	47477395	2815	2815	2815	2815	0
401	20250107	123700	47477395	2815	2815	2815	2815	144
402	20250107	123600	47072035	2800	2805	2805	2800	3653
403	20250107	123500	36836980	2805	2815	2815	2805	5000
404	20250107	123400	22809390	2800	2800	2800	2800	0
405	20250107	123300	22809390	2800	2840	2840	2800	7000
406	20250107	123200	3136635	2825	2825	2825	2825	0
407	20250107	123100	3136635	2825	2825	2825	2825	0
408	20250107	123000	3136635	2825	2825	2825	2825	0
409	20250107	122900	3136635	2825	2825	2825	2825	0
410	20250107	122800	3136635	2825	2825	2825	2825	0
411	20250107	122700	3136635	2825	2825	2825	2825	0
412	20250107	122600	3136635	2825	2825	2825	2825	0
413	20250107	122500	3136635	2825	2825	2825	2825	0
414	20250107	122400	3136635	2825	2825	2825	2825	0
415	20250107	122300	3136635	2825	2825	2825	2825	0
416	20250107	122200	3136635	2825	2825	2825	2825	0
417	20250107	122100	3136635	2825	2905	2905	2825	332
418	20250107	122000	2185035	2905	2905	2905	2905	0
419	20250107	121900	2185035	2905	2905	2905	2905	0
420	20250107	121800	2185035	2905	2905	2905	2905	0
421	20250107	121700	2185035	2905	2905	2905	2905	0
422	20250107	121600	2185035	2905	2905	2905	2905	1
423	20250107	121500	2182130	2940	2940	2940	2940	0
424	20250107	121400	2182130	2940	2940	2940	2940	0
425	20250107	121300	2182130	2940	2940	2940	2940	0
426	20250107	121200	2182130	2940	2940	2940	2940	0
427	20250107	121100	2182130	2940	2940	2940	2940	0
428	20250107	121000	2182130	2940	2940	2940	2940	0
429	20250107	120900	2182130	2940	2940	2940	2940	0
430	20250107	120800	2182130	2940	2940	2940	2940	0
431	20250107	120700	2182130	2940	2940	2940	2940	0
432	20250107	120600	2182130	2940	2940	2940	2940	0
433	20250107	120500	2182130	2940	2940	2940	2940	0
434	20250107	120400	2182130	2940	2940	2940	2940	0
435	20250107	120300	2182130	2940	2940	2940	2940	0
436	20250107	120200	2182130	2940	2940	2940	2940	0
437	20250107	120100	2182130	2940	2940	2940	2940	0
438	20250107	120000	2182130	2940	2940	2940	2940	0
439	20250107	115900	2182130	2940	2940	2940	2940	0
440	20250107	115800	2182130	2940	2940	2940	2940	0
441	20250107	115700	2182130	2940	2940	2940	2940	0
442	20250107	115600	2182130	2940	2940	2940	2940	1
443	20250107	115500	2179190	2905	2900	2905	2900	86
444	20250107	115400	1929370	2900	2900	2900	2900	0
445	20250107	115300	1929370	2900	2900	2900	2900	0
446	20250107	115200	1929370	2900	2900	2900	2900	0
447	20250107	115100	1929370	2900	2900	2900	2900	0
448	20250107	115000	1929370	2900	2900	2900	2900	0
449	20250107	114900	1929370	2900	2900	2900	2900	0
450	20250107	114800	1929370	2900	2900	2900	2900	0
451	20250107	114700	1929370	2900	2900	2900	2900	0
452	20250107	114600	1929370	2900	2900	2900	2900	1
453	20250107	114500	1926470	2900	2900	2900	2900	0
454	20250107	114400	1926470	2900	2900	2900	2900	0
455	20250107	114300	1926470	2900	2900	2900	2900	0
456	20250107	114200	1926470	2900	2900	2900	2900	0
457	20250107	114100	1926470	2900	2900	2900	2900	0
458	20250107	114000	1926470	2900	2900	2900	2900	0
459	20250107	113900	1926470	2900	2900	2900	2900	0
460	20250107	113800	1926470	2900	2900	2900	2900	0
461	20250107	113700	1926470	2900	2900	2900	2900	0
462	20250107	113600	1926470	2900	2900	2900	2900	0
463	20250107	113500	1926470	2900	2900	2900	2900	0
464	20250107	113400	1926470	2900	2900	2900	2900	0
465	20250107	113300	1926470	2900	2900	2900	2900	0
466	20250107	113200	1926470	2900	2900	2900	2900	0
467	20250107	113100	1926470	2900	2900	2900	2900	0
468	20250107	113000	1926470	2900	2900	2900	2900	0
469	20250107	112900	1926470	2900	2900	2900	2900	0
470	20250107	112800	1926470	2900	2900	2900	2900	0
471	20250107	112700	1926470	2900	2900	2900	2900	0
472	20250107	112600	1926470	2900	2900	2900	2900	0
473	20250107	112500	1926470	2900	2900	2900	2900	0
474	20250107	112400	1926470	2900	2900	2900	2900	0
475	20250107	112300	1926470	2900	2900	2900	2900	0
476	20250107	112200	1926470	2900	2900	2900	2900	0
477	20250107	112100	1926470	2900	2895	2900	2895	10
478	20250107	112000	1897490	2870	2870	2870	2870	0
479	20250107	111900	1897490	2870	2870	2870	2870	0
480	20250107	111800	1897490	2870	2870	2870	2870	0
481	20250107	111700	1897490	2870	2870	2870	2870	0
482	20250107	111600	1897490	2870	2870	2870	2870	0
483	20250107	111500	1897490	2870	2870	2870	2870	0
484	20250107	111400	1897490	2870	2885	2885	2870	112
485	20250107	111300	1576020	2900	2900	2900	2900	0
486	20250107	111200	1576020	2900	2900	2900	2900	0
487	20250107	111100	1576020	2900	2900	2900	2900	0
488	20250107	111000	1576020	2900	2900	2900	2900	0
489	20250107	110900	1576020	2900	2900	2900	2900	0
490	20250107	110800	1576020	2900	2900	2900	2900	0
491	20250107	110700	1576020	2900	2900	2900	2900	0
492	20250107	110600	1576020	2900	2900	2900	2900	0
493	20250107	110500	1576020	2900	2900	2900	2900	0
494	20250107	110400	1576020	2900	2900	2900	2900	0
495	20250107	110300	1576020	2900	2900	2900	2900	0
496	20250107	110200	1576020	2900	2900	2900	2900	0
497	20250107	110100	1576020	2900	2900	2900	2900	0
498	20250107	110000	1576020	2900	2900	2900	2900	0
499	20250107	105900	1576020	2900	2900	2900	2900	1
500	20250107	105800	1573120	2870	2870	2870	2870	0
501	20250107	105700	1573120	2870	2870	2870	2870	0
502	20250107	105600	1573120	2870	2870	2870	2870	0
503	20250107	105500	1573120	2870	2870	2870	2870	0
504	20250107	105400	1573120	2870	2870	2870	2870	0
505	20250107	105300	1573120	2870	2870	2870	2870	0
506	20250107	105200	1573120	2870	2870	2870	2870	0
507	20250107	105100	1573120	2870	2870	2870	2870	0
508	20250107	105000	1573120	2870	2870	2870	2870	0
509	20250107	104900	1573120	2870	2870	2870	2870	0
510	20250107	104800	1573120	2870	2870	2870	2870	0
511	20250107	104700	1573120	2870	2870	2870	2870	0
512	20250107	104600	1573120	2870	2870	2870	2870	0
513	20250107	104500	1573120	2870	2870	2870	2870	0
514	20250107	104400	1573120	2870	2875	2875	2870	18
515	20250107	104300	1521435	2880	2890	2890	2880	12
516	20250107	104200	1486860	2900	2900	2900	2900	0
517	20250107	104100	1486860	2900	2900	2900	2900	0
518	20250107	104000	1486860	2900	2900	2900	2900	0
519	20250107	103900	1486860	2900	2900	2900	2900	0
520	20250107	103800	1486860	2900	2900	2900	2900	0
521	20250107	103700	1486860	2900	2900	2900	2900	0
522	20250107	103600	1486860	2900	2900	2900	2900	0
523	20250107	103500	1486860	2900	2900	2900	2900	0
524	20250107	103400	1486860	2900	2900	2900	2900	0
525	20250107	103300	1486860	2900	2895	2900	2895	31
526	20250107	103200	1396995	2895	2895	2895	2895	3
527	20250107	103100	1388310	2900	2900	2900	2900	0
528	20250107	103000	1388310	2900	2900	2900	2900	0
529	20250107	102900	1388310	2900	2900	2900	2900	10
530	20250107	102800	1359310	2900	2900	2900	2900	0
531	20250107	102700	1359310	2900	2900	2900	2900	0
532	20250107	102600	1359310	2900	2900	2900	2900	0
533	20250107	102500	1359310	2900	2900	2900	2900	0
534	20250107	102400	1359310	2900	2900	2900	2900	0
535	20250107	102300	1359310	2900	2900	2900	2900	0
536	20250107	102200	1359310	2900	2900	2900	2900	0
537	20250107	102100	1359310	2900	2900	2900	2900	1
538	20250107	102000	1356410	2900	2900	2900	2900	0
539	20250107	101900	1356410	2900	2900	2900	2900	0
540	20250107	101800	1356410	2900	2900	2900	2900	0
541	20250107	101700	1356410	2900	2900	2900	2900	0
542	20250107	101600	1356410	2900	2900	2900	2900	0
543	20250107	101500	1356410	2900	2900	2900	2900	0
544	20250107	101400	1356410	2900	2900	2900	2900	0
545	20250107	101300	1356410	2900	2900	2900	2900	0
546	20250107	101200	1356410	2900	2900	2900	2900	0
547	20250107	101100	1356410	2900	2900	2900	2900	0
548	20250107	101000	1356410	2900	2900	2900	2900	0
549	20250107	100900	1356410	2900	2900	2900	2900	3
550	20250107	100800	1347710	2900	2900	2900	2900	0
551	20250107	100700	1347710	2900	2900	2900	2900	0
552	20250107	100600	1347710	2900	2900	2900	2900	0
553	20250107	100500	1347710	2900	2900	2900	2900	0
554	20250107	100400	1347710	2900	2900	2900	2900	0
555	20250107	100300	1347710	2900	2900	2900	2900	0
556	20250107	100200	1347710	2900	2900	2900	2900	0
557	20250107	100100	1347710	2900	2900	2900	2900	0
558	20250107	100000	1347710	2900	2900	2900	2900	0
559	20250107	095900	1347710	2900	2900	2900	2900	0
560	20250107	095800	1347710	2900	2900	2900	2900	0
561	20250107	095700	1347710	2900	2900	2900	2900	0
562	20250107	095600	1347710	2900	2900	2900	2900	1
563	20250107	095500	1344810	2900	2900	2900	2900	0
564	20250107	095400	1344810	2900	2900	2900	2900	0
565	20250107	095300	1344810	2900	2900	2900	2900	0
566	20250107	095200	1344810	2900	2900	2900	2900	0
567	20250107	095100	1344810	2900	2900	2900	2900	0
568	20250107	095000	1344810	2900	2900	2900	2900	0
569	20250107	094900	1344810	2900	2900	2900	2900	0
570	20250107	094800	1344810	2900	2900	2900	2900	0
571	20250107	094700	1344810	2900	2900	2900	2900	0
572	20250107	094600	1344810	2900	2900	2900	2900	0
573	20250107	094500	1344810	2900	2900	2900	2900	0
574	20250107	094400	1344810	2900	2900	2900	2900	1
575	20250107	094300	1341910	2890	2890	2890	2890	0
576	20250107	094200	1341910	2890	2890	2890	2890	10
577	20250107	094100	1313010	2900	2900	2900	2900	0
578	20250107	094000	1313010	2900	2900	2900	2900	0
579	20250107	093900	1313010	2900	2900	2900	2900	0
580	20250107	093800	1313010	2900	2900	2900	2900	0
581	20250107	093700	1313010	2900	2900	2900	2900	0
582	20250107	093600	1313010	2900	2900	2900	2900	0
583	20250107	093500	1313010	2900	2900	2900	2900	0
584	20250107	093400	1313010	2900	2900	2900	2900	0
585	20250107	093300	1313010	2900	2900	2900	2900	0
586	20250107	093200	1313010	2900	2900	2900	2900	0
587	20250107	093100	1313010	2900	2900	2900	2900	0
588	20250107	093000	1313010	2900	2900	2900	2900	0
589	20250107	092900	1313010	2900	2900	2900	2900	0
590	20250107	092800	1313010	2900	2900	2900	2900	0
591	20250107	092700	1313010	2900	2900	2900	2900	10
592	20250107	092600	1284010	2905	2905	2905	2905	0
593	20250107	092500	1284010	2905	2905	2905	2905	0
594	20250107	092400	1284010	2905	2905	2905	2905	0
595	20250107	092300	1284010	2905	2905	2905	2905	0
596	20250107	092200	1284010	2905	2905	2905	2905	0
597	20250107	092100	1284010	2905	2905	2905	2905	0
598	20250107	092000	1284010	2905	2905	2905	2905	0
599	20250107	091900	1284010	2905	2905	2905	2905	0
600	20250107	091800	1284010	2905	2905	2905	2905	0
601	20250107	091700	1284010	2905	2905	2905	2905	0
602	20250107	091600	1284010	2905	2905	2905	2905	0
603	20250107	091500	1284010	2905	2905	2905	2905	1
604	20250107	091400	1281105	2905	2905	2905	2905	0
605	20250107	091300	1281105	2905	2905	2905	2905	0
606	20250107	091200	1281105	2905	2905	2905	2905	205
607	20250107	091100	685580	2905	2905	2905	2905	0
608	20250107	091000	685580	2905	2905	2905	2905	80
609	20250107	090900	453180	2905	2905	2905	2905	114
610	20250107	090800	122010	2905	2905	2905	2905	0
611	20250107	090700	122010	2905	2905	2905	2905	0
612	20250107	090600	122010	2905	2905	2905	2905	0
613	20250107	090500	122010	2905	2905	2905	2905	0
614	20250107	090400	122010	2905	2905	2905	2905	0
615	20250107	090300	122010	2905	2905	2905	2905	35
616	20250107	090200	20335	2905	2905	2905	2905	0
617	20250107	090100	20335	2905	2905	2905	2905	0
618	20250107	090000	20335	2905	2905	2905	2905	7