KissMeData/238200/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204500	9853610	2975	2975	2975	2975	192
3	20250102	204400	9853610	2975	2975	2975	2975	0
4	20250102	204300	9853610	2975	2975	2975	2975	0
5	20250102	204200	9853610	2975	2975	2975	2975	0
6	20250102	204100	9853610	2975	2975	2975	2975	0
7	20250102	204000	9853610	2975	2975	2975	2975	0
8	20250102	203900	9853610	2975	2975	2975	2975	0
9	20250102	203800	9853610	2975	2975	2975	2975	0
10	20250102	203700	9853610	2975	2975	2975	2975	0
11	20250102	203600	9853610	2975	2975	2975	2975	0
12	20250102	203500	9853610	2975	2975	2975	2975	0
13	20250102	203400	9853610	2975	2975	2975	2975	0
14	20250102	203300	9853610	2975	2975	2975	2975	0
15	20250102	203200	9853610	2975	2975	2975	2975	0
16	20250102	203100	9853610	2975	2975	2975	2975	0
17	20250102	203000	9853610	2975	2975	2975	2975	0
18	20250102	202900	9853610	2975	2975	2975	2975	0
19	20250102	202800	9853610	2975	2975	2975	2975	0
20	20250102	202700	9853610	2975	2975	2975	2975	0
21	20250102	202600	9853610	2975	2975	2975	2975	0
22	20250102	202500	9853610	2975	2975	2975	2975	0
23	20250102	202400	9853610	2975	2975	2975	2975	0
24	20250102	202300	9853610	2975	2975	2975	2975	0
25	20250102	202200	9853610	2975	2975	2975	2975	0
26	20250102	202100	9853610	2975	2975	2975	2975	0
27	20250102	202000	9853610	2975	2975	2975	2975	0
28	20250102	201900	9853610	2975	2975	2975	2975	0
29	20250102	201800	9853610	2975	2975	2975	2975	0
30	20250102	201700	9853610	2975	2975	2975	2975	0
31	20250102	201600	9853610	2975	2975	2975	2975	0
32	20250102	201500	9853610	2975	2975	2975	2975	192
33	20250102	201400	9853610	2975	2975	2975	2975	0
34	20250102	201300	9853610	2975	2975	2975	2975	0
35	20250102	201200	9853610	2975	2975	2975	2975	0
36	20250102	201100	9853610	2975	2975	2975	2975	0
37	20250102	201000	9853610	2975	2975	2975	2975	0
38	20250102	200900	9853610	2975	2975	2975	2975	0
39	20250102	200800	9853610	2975	2975	2975	2975	0
40	20250102	200700	9853610	2975	2975	2975	2975	0
41	20250102	200600	9853610	2975	2975	2975	2975	0
42	20250102	200500	9853610	2975	2975	2975	2975	0
43	20250102	200400	9853610	2975	2975	2975	2975	0
44	20250102	200300	9853610	2975	2975	2975	2975	0
45	20250102	200200	9853610	2975	2975	2975	2975	0
46	20250102	200100	9853610	2975	2975	2975	2975	0
47	20250102	200000	9853610	2975	2975	2975	2975	0
48	20250102	195900	9853610	2975	2975	2975	2975	0
49	20250102	195800	9853610	2975	2975	2975	2975	0
50	20250102	195700	9853610	2975	2975	2975	2975	0
51	20250102	195600	9853610	2975	2975	2975	2975	0
52	20250102	195500	9853610	2975	2975	2975	2975	0
53	20250102	195400	9853610	2975	2975	2975	2975	0
54	20250102	195300	9853610	2975	2975	2975	2975	0
55	20250102	195200	9853610	2975	2975	2975	2975	0
56	20250102	195100	9853610	2975	2975	2975	2975	0
57	20250102	195000	9853610	2975	2975	2975	2975	0
58	20250102	194900	9853610	2975	2975	2975	2975	0
59	20250102	194800	9853610	2975	2975	2975	2975	0
60	20250102	194700	9853610	2975	2975	2975	2975	0
61	20250102	194600	9853610	2975	2975	2975	2975	0
62	20250102	194500	9853610	2975	2975	2975	2975	192
63	20250102	194400	9853610	2975	2975	2975	2975	0
64	20250102	194300	9853610	2975	2975	2975	2975	0
65	20250102	194200	9853610	2975	2975	2975	2975	0
66	20250102	194100	9853610	2975	2975	2975	2975	0
67	20250102	194000	9853610	2975	2975	2975	2975	0
68	20250102	193900	9853610	2975	2975	2975	2975	0
69	20250102	193800	9853610	2975	2975	2975	2975	0
70	20250102	193700	9853610	2975	2975	2975	2975	0
71	20250102	193600	9853610	2975	2975	2975	2975	0
72	20250102	193500	9853610	2975	2975	2975	2975	0
73	20250102	193400	9853610	2975	2975	2975	2975	0
74	20250102	193300	9853610	2975	2975	2975	2975	0
75	20250102	193200	9853610	2975	2975	2975	2975	0
76	20250102	193100	9853610	2975	2975	2975	2975	0
77	20250102	193000	9853610	2975	2975	2975	2975	0
78	20250102	192900	9853610	2975	2975	2975	2975	0
79	20250102	192800	9853610	2975	2975	2975	2975	0
80	20250102	192700	9853610	2975	2975	2975	2975	0
81	20250102	192600	9853610	2975	2975	2975	2975	0
82	20250102	192500	9853610	2975	2975	2975	2975	0
83	20250102	192400	9853610	2975	2975	2975	2975	0
84	20250102	192300	9853610	2975	2975	2975	2975	0
85	20250102	192200	9853610	2975	2975	2975	2975	0
86	20250102	192100	9853610	2975	2975	2975	2975	0
87	20250102	192000	9853610	2975	2975	2975	2975	0
88	20250102	191900	9853610	2975	2975	2975	2975	0
89	20250102	191800	9853610	2975	2975	2975	2975	0
90	20250102	191700	9853610	2975	2975	2975	2975	0
91	20250102	191600	9853610	2975	2975	2975	2975	0
92	20250102	191500	9853610	2975	2975	2975	2975	192
93	20250102	191400	9853610	2975	2975	2975	2975	0
94	20250102	191300	9853610	2975	2975	2975	2975	0
95	20250102	191200	9853610	2975	2975	2975	2975	0
96	20250102	191100	9853610	2975	2975	2975	2975	0
97	20250102	191000	9853610	2975	2975	2975	2975	0
98	20250102	190900	9853610	2975	2975	2975	2975	0
99	20250102	190800	9853610	2975	2975	2975	2975	0
100	20250102	190700	9853610	2975	2975	2975	2975	0
101	20250102	190600	9853610	2975	2975	2975	2975	0
102	20250102	190500	9853610	2975	2975	2975	2975	0
103	20250102	190400	9853610	2975	2975	2975	2975	0
104	20250102	190300	9853610	2975	2975	2975	2975	0
105	20250102	190200	9853610	2975	2975	2975	2975	0
106	20250102	190100	9853610	2975	2975	2975	2975	0
107	20250102	190000	9853610	2975	2975	2975	2975	0
108	20250102	185900	9853610	2975	2975	2975	2975	0
109	20250102	185800	9853610	2975	2975	2975	2975	0
110	20250102	185700	9853610	2975	2975	2975	2975	0
111	20250102	185600	9853610	2975	2975	2975	2975	0
112	20250102	185500	9853610	2975	2975	2975	2975	0
113	20250102	185400	9853610	2975	2975	2975	2975	0
114	20250102	185300	9853610	2975	2975	2975	2975	0
115	20250102	185200	9853610	2975	2975	2975	2975	0
116	20250102	185100	9853610	2975	2975	2975	2975	0
117	20250102	185000	9853610	2975	2975	2975	2975	0
118	20250102	184900	9853610	2975	2975	2975	2975	0
119	20250102	184800	9853610	2975	2975	2975	2975	0
120	20250102	184700	9853610	2975	2975	2975	2975	0
121	20250102	184600	9853610	2975	2975	2975	2975	0
122	20250102	184500	9853610	2975	2975	2975	2975	192
123	20250102	184400	9853610	2975	2975	2975	2975	0
124	20250102	184300	9853610	2975	2975	2975	2975	0
125	20250102	184200	9853610	2975	2975	2975	2975	0
126	20250102	184100	9853610	2975	2975	2975	2975	0
127	20250102	184000	9853610	2975	2975	2975	2975	0
128	20250102	183900	9853610	2975	2975	2975	2975	0
129	20250102	183800	9853610	2975	2975	2975	2975	0
130	20250102	183700	9853610	2975	2975	2975	2975	0
131	20250102	183600	9853610	2975	2975	2975	2975	0
132	20250102	183500	9853610	2975	2975	2975	2975	0
133	20250102	183400	9853610	2975	2975	2975	2975	0
134	20250102	183300	9853610	2975	2975	2975	2975	0
135	20250102	183200	9853610	2975	2975	2975	2975	0
136	20250102	183100	9853610	2975	2975	2975	2975	0
137	20250102	183000	9853610	2975	2975	2975	2975	0
138	20250102	182900	9853610	2975	2975	2975	2975	0
139	20250102	182800	9853610	2975	2975	2975	2975	0
140	20250102	182700	9853610	2975	2975	2975	2975	0
141	20250102	182600	9853610	2975	2975	2975	2975	0
142	20250102	182500	9853610	2975	2975	2975	2975	0
143	20250102	182400	9853610	2975	2975	2975	2975	0
144	20250102	182300	9853610	2975	2975	2975	2975	0
145	20250102	182200	9853610	2975	2975	2975	2975	0
146	20250102	182100	9853610	2975	2975	2975	2975	0
147	20250102	182000	9853610	2975	2975	2975	2975	0
148	20250102	181900	9853610	2975	2975	2975	2975	0
149	20250102	181800	9853610	2975	2975	2975	2975	0
150	20250102	181700	9853610	2975	2975	2975	2975	0
151	20250102	181600	9853610	2975	2975	2975	2975	0
152	20250102	181500	9853610	2975	2975	2975	2975	192
153	20250102	181400	9853610	2975	2975	2975	2975	0
154	20250102	181300	9853610	2975	2975	2975	2975	0
155	20250102	181200	9853610	2975	2975	2975	2975	0
156	20250102	181100	9853610	2975	2975	2975	2975	0
157	20250102	181000	9853610	2975	2975	2975	2975	0
158	20250102	180900	9853610	2975	2975	2975	2975	0
159	20250102	180800	9853610	2975	2975	2975	2975	0
160	20250102	180700	9853610	2975	2975	2975	2975	0
161	20250102	180600	9853610	2975	2975	2975	2975	0
162	20250102	180500	9853610	2975	2975	2975	2975	0
163	20250102	180400	9853610	2975	2975	2975	2975	0
164	20250102	180300	9853610	2975	2975	2975	2975	0
165	20250102	180200	9853610	2975	2975	2975	2975	0
166	20250102	180100	9853610	2975	2975	2975	2975	0
167	20250102	180000	9853610	2975	2975	2975	2975	0
168	20250102	175900	9853610	2975	2975	2975	2975	0
169	20250102	175800	9853610	2975	2975	2975	2975	0
170	20250102	175700	9853610	2975	2975	2975	2975	0
171	20250102	175600	9853610	2975	2975	2975	2975	0
172	20250102	175500	9853610	2975	2975	2975	2975	0
173	20250102	175400	9853610	2975	2975	2975	2975	0
174	20250102	175300	9853610	2975	2975	2975	2975	0
175	20250102	175200	9853610	2975	2975	2975	2975	0
176	20250102	175100	9853610	2975	2975	2975	2975	0
177	20250102	175000	9853610	2975	2975	2975	2975	0
178	20250102	174900	9853610	2975	2975	2975	2975	0
179	20250102	174800	9853610	2975	2975	2975	2975	0
180	20250102	174700	9853610	2975	2975	2975	2975	0
181	20250102	174600	9853610	2975	2975	2975	2975	0
182	20250102	174500	9853610	2975	2975	2975	2975	192
183	20250102	174400	9853610	2975	2975	2975	2975	0
184	20250102	174300	9853610	2975	2975	2975	2975	0
185	20250102	174200	9853610	2975	2975	2975	2975	0
186	20250102	174100	9853610	2975	2975	2975	2975	0
187	20250102	174000	9853610	2975	2975	2975	2975	0
188	20250102	173900	9853610	2975	2975	2975	2975	0
189	20250102	173800	9853610	2975	2975	2975	2975	0
190	20250102	173700	9853610	2975	2975	2975	2975	0
191	20250102	173600	9853610	2975	2975	2975	2975	0
192	20250102	173500	9853610	2975	2975	2975	2975	0
193	20250102	173400	9853610	2975	2975	2975	2975	0
194	20250102	173300	9853610	2975	2975	2975	2975	0
195	20250102	173200	9853610	2975	2975	2975	2975	0
196	20250102	173100	9853610	2975	2975	2975	2975	0
197	20250102	173000	9853610	2975	2975	2975	2975	0
198	20250102	172900	9853610	2975	2975	2975	2975	0
199	20250102	172800	9853610	2975	2975	2975	2975	0
200	20250102	172700	9853610	2975	2975	2975	2975	0
201	20250102	172600	9853610	2975	2975	2975	2975	0
202	20250102	172500	9853610	2975	2975	2975	2975	0
203	20250102	172400	9853610	2975	2975	2975	2975	0
204	20250102	172300	9853610	2975	2975	2975	2975	0
205	20250102	172200	9853610	2975	2975	2975	2975	0
206	20250102	172100	9853610	2975	2975	2975	2975	0
207	20250102	172000	9853610	2975	2975	2975	2975	0
208	20250102	171900	9853610	2975	2975	2975	2975	0
209	20250102	171800	9853610	2975	2975	2975	2975	0
210	20250102	171700	9853610	2975	2975	2975	2975	0
211	20250102	171600	9853610	2975	2975	2975	2975	0
212	20250102	171500	9853610	2975	2975	2975	2975	192
213	20250102	171400	9853610	2975	2975	2975	2975	0
214	20250102	171300	9853610	2975	2975	2975	2975	0
215	20250102	171200	9853610	2975	2975	2975	2975	0
216	20250102	171100	9853610	2975	2975	2975	2975	0
217	20250102	171000	9853610	2975	2975	2975	2975	0
218	20250102	170900	9853610	2975	2975	2975	2975	0
219	20250102	170800	9853610	2975	2975	2975	2975	0
220	20250102	170700	9853610	2975	2975	2975	2975	0
221	20250102	170600	9853610	2975	2975	2975	2975	0
222	20250102	170500	9853610	2975	2975	2975	2975	0
223	20250102	170400	9853610	2975	2975	2975	2975	0
224	20250102	170300	9853610	2975	2975	2975	2975	0
225	20250102	170200	9853610	2975	2975	2975	2975	0
226	20250102	170100	9853610	2975	2975	2975	2975	0
227	20250102	170000	9853610	2975	2975	2975	2975	0
228	20250102	165900	9853610	2975	2975	2975	2975	0
229	20250102	165800	9853610	2975	2975	2975	2975	0
230	20250102	165700	9853610	2975	2975	2975	2975	0
231	20250102	165600	9853610	2975	2975	2975	2975	0
232	20250102	165500	9853610	2975	2975	2975	2975	0
233	20250102	165400	9853610	2975	2975	2975	2975	0
234	20250102	165300	9853610	2975	2975	2975	2975	0
235	20250102	165200	9853610	2975	2975	2975	2975	0
236	20250102	165100	9853610	2975	2975	2975	2975	0
237	20250102	165000	9853610	2975	2975	2975	2975	0
238	20250102	164900	9853610	2975	2975	2975	2975	0
239	20250102	164800	9853610	2975	2975	2975	2975	0
240	20250102	164700	9853610	2975	2975	2975	2975	0
241	20250102	164600	9853610	2975	2975	2975	2975	0
242	20250102	164500	9853610	2975	2975	2975	2975	192
243	20250102	164400	9853610	2975	2975	2975	2975	0
244	20250102	164300	9853610	2975	2975	2975	2975	0
245	20250102	164200	9853610	2975	2975	2975	2975	0
246	20250102	164100	9853610	2975	2975	2975	2975	0
247	20250102	164000	9853610	2975	2975	2975	2975	0
248	20250102	163900	9853610	2975	2975	2975	2975	0
249	20250102	163800	9853610	2975	2975	2975	2975	0
250	20250102	163700	9853610	2975	2975	2975	2975	0
251	20250102	163600	9853610	2975	2975	2975	2975	0
252	20250102	163500	9853610	2975	2975	2975	2975	0
253	20250102	163400	9853610	2975	2975	2975	2975	0
254	20250102	163300	9853610	2975	2975	2975	2975	0
255	20250102	163200	9853610	2975	2975	2975	2975	0
256	20250102	163100	9853610	2975	2975	2975	2975	0
257	20250102	163000	9853610	2975	2975	2975	2975	0
258	20250102	162900	9853610	2975	2975	2975	2975	0
259	20250102	162800	9853610	2975	2975	2975	2975	0
260	20250102	162700	9853610	2975	2975	2975	2975	0
261	20250102	162600	9853610	2975	2975	2975	2975	0
262	20250102	162500	9853610	2975	2975	2975	2975	0
263	20250102	162400	9853610	2975	2975	2975	2975	0
264	20250102	162300	9853610	2975	2975	2975	2975	0
265	20250102	162200	9853610	2975	2975	2975	2975	0
266	20250102	162100	9853610	2975	2975	2975	2975	0
267	20250102	162000	9853610	2975	2975	2975	2975	0
268	20250102	161900	9853610	2975	2975	2975	2975	0
269	20250102	161800	9853610	2975	2975	2975	2975	0
270	20250102	161700	9853610	2975	2975	2975	2975	0
271	20250102	161600	9853610	2975	2975	2975	2975	0
272	20250102	161500	9853610	2975	2975	2975	2975	192
273	20250102	161400	9853610	2975	2975	2975	2975	0
274	20250102	161300	9853610	2975	2975	2975	2975	0
275	20250102	161200	9853610	2975	2975	2975	2975	0
276	20250102	161100	9853610	2975	2975	2975	2975	0
277	20250102	161000	9853610	2975	2975	2975	2975	0
278	20250102	160900	9853610	2975	2975	2975	2975	0
279	20250102	160800	9853610	2975	2975	2975	2975	0
280	20250102	160700	9853610	2975	2975	2975	2975	0
281	20250102	160600	9853610	2975	2975	2975	2975	0
282	20250102	160500	9853610	2975	2975	2975	2975	0
283	20250102	160400	9853610	2975	2975	2975	2975	0
284	20250102	160300	9853610	2975	2975	2975	2975	0
285	20250102	160200	9853610	2975	2975	2975	2975	0
286	20250102	160100	9853610	2975	2975	2975	2975	0
287	20250102	160000	9853610	2975	2975	2975	2975	0
288	20250102	155900	9853610	2975	2975	2975	2975	0
289	20250102	155800	9853610	2975	2975	2975	2975	0
290	20250102	155700	9853610	2975	2975	2975	2975	0
291	20250102	155600	9853610	2975	2975	2975	2975	0
292	20250102	155500	9853610	2975	2975	2975	2975	0
293	20250102	155400	9853610	2975	2975	2975	2975	0
294	20250102	155300	9853610	2975	2975	2975	2975	0
295	20250102	155200	9853610	2975	2975	2975	2975	0
296	20250102	155100	9853610	2975	2975	2975	2975	0
297	20250102	155000	9853610	2975	2975	2975	2975	0
298	20250102	154900	9853610	2975	2975	2975	2975	0
299	20250102	154800	9853610	2975	2975	2975	2975	0
300	20250102	154700	9853610	2975	2975	2975	2975	0
301	20250102	154600	9853610	2975	2975	2975	2975	0
302	20250102	154500	9853610	2975	2975	2975	2975	192
303	20250102	154400	9853610	2975	2975	2975	2975	0
304	20250102	154300	9853610	2975	2975	2975	2975	0
305	20250102	154200	9853610	2975	2975	2975	2975	0
306	20250102	154100	9853610	2975	2975	2975	2975	0
307	20250102	154000	9853610	2975	2975	2975	2975	0
308	20250102	153900	9853610	2975	2975	2975	2975	0
309	20250102	153800	9853610	2975	2975	2975	2975	0
310	20250102	153700	9853610	2975	2975	2975	2975	0
311	20250102	153600	9853610	2975	2975	2975	2975	0
312	20250102	153500	9853610	2975	2975	2975	2975	0
313	20250102	153400	9853610	2975	2975	2975	2975	0
314	20250102	153300	9853610	2975	2975	2975	2975	0
315	20250102	153200	9853610	2975	2975	2975	2975	0
316	20250102	153100	9853610	2975	2975	2975	2975	0
317	20250102	153000	9853610	2975	2975	2975	2975	192
318	20250102	152900	9282410	2995	2995	2995	2995	0
319	20250102	152800	9282410	2995	2995	2995	2995	0
320	20250102	152700	9282410	2995	2995	2995	2995	0
321	20250102	152600	9282410	2995	2995	2995	2995	0
322	20250102	152500	9282410	2995	2995	2995	2995	0
323	20250102	152400	9282410	2995	2995	2995	2995	0
324	20250102	152300	9282410	2995	2995	2995	2995	0
325	20250102	152200	9282410	2995	2995	2995	2995	0
326	20250102	152100	9282410	2995	2995	2995	2995	0
327	20250102	152000	9282410	2995	2995	2995	2995	0
328	20250102	151900	9282410	2995	2995	2995	2995	1
329	20250102	151800	9279415	2975	2975	2975	2975	0
330	20250102	151700	9279415	2975	2975	2975	2975	0
331	20250102	151600	9279415	2975	2975	2975	2975	0
332	20250102	151500	9279415	2975	2975	2975	2975	0
333	20250102	151400	9279415	2975	2975	2975	2975	0
334	20250102	151300	9279415	2975	2975	2975	2975	20
335	20250102	151200	9219915	2975	2975	2975	2975	0
336	20250102	151100	9219915	2975	2975	2975	2975	154
337	20250102	151000	8761765	3000	3000	3000	3000	0
338	20250102	150900	8761765	3000	3000	3000	3000	0
339	20250102	150800	8761765	3000	3000	3000	3000	0
340	20250102	150700	8761765	3000	3000	3000	3000	0
341	20250102	150600	8761765	3000	3000	3000	3000	0
342	20250102	150500	8761765	3000	3000	3000	3000	0
343	20250102	150400	8761765	3000	3000	3000	3000	0
344	20250102	150300	8761765	3000	3000	3000	3000	0
345	20250102	150200	8761765	3000	3000	3000	3000	0
346	20250102	150100	8761765	3000	3000	3000	3000	0
347	20250102	150000	8761765	3000	3000	3000	3000	0
348	20250102	145900	8761765	3000	3000	3000	3000	0
349	20250102	145800	8761765	3000	3000	3000	3000	0
350	20250102	145700	8761765	3000	3000	3000	3000	1
351	20250102	145600	8758765	2995	2995	2995	2995	0
352	20250102	145500	8758765	2995	2995	2995	2995	0
353	20250102	145400	8758765	2995	2995	2995	2995	0
354	20250102	145300	8758765	2995	2995	2995	2995	0
355	20250102	145200	8758765	2995	2995	2995	2995	0
356	20250102	145100	8758765	2995	2995	2995	2995	0
357	20250102	145000	8758765	2995	2995	2995	2995	0
358	20250102	144900	8758765	2995	2995	2995	2995	0
359	20250102	144800	8758765	2995	2995	2995	2995	0
360	20250102	144700	8758765	2995	2995	2995	2995	0
361	20250102	144600	8758765	2995	2995	2995	2995	0
362	20250102	144500	8758765	2995	3000	3000	2995	21
363	20250102	144400	8695770	3000	3000	3000	3000	0
364	20250102	144300	8695770	3000	3000	3000	3000	0
365	20250102	144200	8695770	3000	3000	3000	3000	0
366	20250102	144100	8695770	3000	3000	3000	3000	0
367	20250102	144000	8695770	3000	3000	3000	3000	0
368	20250102	143900	8695770	3000	3000	3000	3000	0
369	20250102	143800	8695770	3000	3000	3000	3000	0
370	20250102	143700	8695770	3000	3000	3000	3000	0
371	20250102	143600	8695770	3000	3000	3000	3000	0
372	20250102	143500	8695770	3000	3000	3000	3000	0
373	20250102	143400	8695770	3000	3000	3000	3000	0
374	20250102	143300	8695770	3000	3000	3000	3000	0
375	20250102	143200	8695770	3000	3000	3000	3000	0
376	20250102	143100	8695770	3000	3000	3000	3000	0
377	20250102	143000	8695770	3000	3000	3000	3000	0
378	20250102	142900	8695770	3000	3000	3000	3000	0
379	20250102	142800	8695770	3000	3000	3000	3000	0
380	20250102	142700	8695770	3000	3000	3000	3000	0
381	20250102	142600	8695770	3000	3000	3000	3000	0
382	20250102	142500	8695770	3000	3000	3000	3000	0
383	20250102	142400	8695770	3000	3000	3000	3000	0
384	20250102	142300	8695770	3000	3000	3000	3000	0
385	20250102	142200	8695770	3000	3000	3000	3000	0
386	20250102	142100	8695770	3000	3000	3000	3000	0
387	20250102	142000	8695770	3000	2995	3000	2995	2
388	20250102	141900	8689775	2970	2970	2970	2970	1
389	20250102	141800	8686805	3000	3000	3000	3000	0
390	20250102	141700	8686805	3000	3000	3000	3000	0
391	20250102	141600	8686805	3000	3000	3000	3000	0
392	20250102	141500	8686805	3000	3000	3000	3000	0
393	20250102	141400	8686805	3000	3000	3000	3000	0
394	20250102	141300	8686805	3000	3000	3000	3000	0
395	20250102	141200	8686805	3000	3000	3000	3000	0
396	20250102	141100	8686805	3000	3000	3000	3000	0
397	20250102	141000	8686805	3000	3000	3000	3000	0
398	20250102	140900	8686805	3000	3000	3000	3000	0
399	20250102	140800	8686805	3000	3000	3000	3000	0
400	20250102	140700	8686805	3000	3000	3000	3000	0
401	20250102	140600	8686805	3000	3000	3000	3000	0
402	20250102	140500	8686805	3000	3000	3000	3000	0
403	20250102	140400	8686805	3000	3000	3000	3000	0
404	20250102	140300	8686805	3000	3000	3000	3000	0
405	20250102	140200	8686805	3000	3000	3000	3000	0
406	20250102	140100	8686805	3000	3000	3000	3000	10
407	20250102	140000	8656805	2965	2965	2965	2965	0
408	20250102	135900	8656805	2965	2965	2965	2965	0
409	20250102	135800	8656805	2965	2980	2980	2965	160
410	20250102	135700	8181110	3005	3005	3005	3005	0
411	20250102	135600	8181110	3005	3005	3005	3005	0
412	20250102	135500	8181110	3005	3005	3005	3005	0
413	20250102	135400	8181110	3005	3005	3005	3005	0
414	20250102	135300	8181110	3005	3005	3005	3005	0
415	20250102	135200	8181110	3005	3005	3005	3005	0
416	20250102	135100	8181110	3005	3005	3005	3005	0
417	20250102	135000	8181110	3005	3005	3005	3005	0
418	20250102	134900	8181110	3005	3005	3005	3005	0
419	20250102	134800	8181110	3005	3005	3005	3005	0
420	20250102	134700	8181110	3005	3005	3005	3005	0
421	20250102	134600	8181110	3005	3005	3005	3005	0
422	20250102	134500	8181110	3005	3005	3005	3005	0
423	20250102	134400	8181110	3005	3005	3005	3005	0
424	20250102	134300	8181110	3005	3005	3005	3005	0
425	20250102	134200	8181110	3005	3005	3005	3005	0
426	20250102	134100	8181110	3005	3005	3005	3005	0
427	20250102	134000	8181110	3005	3005	3005	3005	0
428	20250102	133900	8181110	3005	3005	3005	3005	0
429	20250102	133800	8181110	3005	3005	3005	3005	0
430	20250102	133700	8181110	3005	3005	3005	3005	0
431	20250102	133600	8181110	3005	3005	3005	3005	0
432	20250102	133500	8181110	3005	3005	3005	3005	0
433	20250102	133400	8181110	3005	3005	3005	3005	0
434	20250102	133300	8181110	3005	3005	3005	3005	0
435	20250102	133200	8181110	3005	3005	3005	3005	0
436	20250102	133100	8181110	3005	3005	3005	3005	0
437	20250102	133000	8181110	3005	3005	3005	3005	0
438	20250102	132900	8181110	3005	3005	3005	3005	0
439	20250102	132800	8181110	3005	3005	3005	3005	0
440	20250102	132700	8181110	3005	3005	3005	3005	0
441	20250102	132600	8181110	3005	3005	3005	3005	0
442	20250102	132500	8181110	3005	3005	3005	3005	0
443	20250102	132400	8181110	3005	3005	3005	3005	0
444	20250102	132300	8181110	3005	3005	3005	3005	0
445	20250102	132200	8181110	3005	3005	3005	3005	0
446	20250102	132100	8181110	3005	3005	3005	3005	0
447	20250102	132000	8181110	3005	3005	3005	3005	0
448	20250102	131900	8181110	3005	3005	3005	3005	0
449	20250102	131800	8181110	3005	3005	3005	3005	0
450	20250102	131700	8181110	3005	3005	3005	3005	0
451	20250102	131600	8181110	3005	3005	3005	3005	0
452	20250102	131500	8181110	3005	3005	3005	3005	0
453	20250102	131400	8181110	3005	3005	3005	3005	0
454	20250102	131300	8181110	3005	3005	3005	3005	0
455	20250102	131200	8181110	3005	3005	3005	3005	0
456	20250102	131100	8181110	3005	3005	3005	3005	0
457	20250102	131000	8181110	3005	3005	3005	3005	0
458	20250102	130900	8181110	3005	3005	3005	3005	0
459	20250102	130800	8181110	3005	3005	3005	3005	4
460	20250102	130700	8169090	3005	3005	3005	3005	1
461	20250102	130600	8166085	2995	2980	2995	2980	6
462	20250102	130500	8148190	2975	2975	2975	2975	0
463	20250102	130400	8148190	2975	2975	2975	2975	0
464	20250102	130300	8148190	2975	2975	2975	2975	0
465	20250102	130200	8148190	2975	2975	2975	2975	0
466	20250102	130100	8148190	2975	2975	2975	2975	0
467	20250102	130000	8148190	2975	2975	2975	2975	0
468	20250102	125900	8148190	2975	2975	2975	2975	0
469	20250102	125800	8148190	2975	2975	2975	2975	0
470	20250102	125700	8148190	2975	2975	2975	2975	20
471	20250102	125600	8088690	2975	2975	2975	2975	0
472	20250102	125500	8088690	2975	2975	2975	2975	0
473	20250102	125400	8088690	2975	2975	2975	2975	0
474	20250102	125300	8088690	2975	2975	2975	2975	0
475	20250102	125200	8088690	2975	2975	2975	2975	0
476	20250102	125100	8088690	2975	2975	2975	2975	100
477	20250102	125000	7791190	2975	2975	2975	2975	0
478	20250102	124900	7791190	2975	2975	2975	2975	0
479	20250102	124800	7791190	2975	2975	2975	2975	0
480	20250102	124700	7791190	2975	2975	2975	2975	0
481	20250102	124600	7791190	2975	2975	2975	2975	0
482	20250102	124500	7791190	2975	2975	2975	2975	0
483	20250102	124400	7791190	2975	2975	2975	2975	0
484	20250102	124300	7791190	2975	2975	2975	2975	0
485	20250102	124200	7791190	2975	2975	2975	2975	0
486	20250102	124100	7791190	2975	2975	2975	2975	21
487	20250102	124000	7728715	2975	2975	2975	2975	0
488	20250102	123900	7728715	2975	2975	2975	2975	0
489	20250102	123800	7728715	2975	2975	2975	2975	0
490	20250102	123700	7728715	2975	2975	2975	2975	0
491	20250102	123600	7728715	2975	2975	2975	2975	177
492	20250102	123500	7202140	2975	2975	2975	2975	0
493	20250102	123400	7202140	2975	2975	2975	2975	0
494	20250102	123300	7202140	2975	2975	2975	2975	3
495	20250102	123200	7193215	2975	2975	2975	2975	0
496	20250102	123100	7193215	2975	2975	2975	2975	0
497	20250102	123000	7193215	2975	2975	2975	2975	0
498	20250102	122900	7193215	2975	2975	2975	2975	0
499	20250102	122800	7193215	2975	2975	2975	2965	59
500	20250102	122700	7017790	2975	2975	2975	2975	0
501	20250102	122600	7017790	2975	2975	2975	2975	0
502	20250102	122500	7017790	2975	2975	2975	2975	0
503	20250102	122400	7017790	2975	2975	2975	2975	0
504	20250102	122300	7017790	2975	2975	2975	2975	0
505	20250102	122200	7017790	2975	2975	2975	2975	0
506	20250102	122100	7017790	2975	2975	2975	2975	0
507	20250102	122000	7017790	2975	2975	2975	2975	3
508	20250102	121900	7008865	2975	2975	2975	2975	0
509	20250102	121800	7008865	2975	2975	2975	2975	0
510	20250102	121700	7008865	2975	2975	2975	2975	0
511	20250102	121600	7008865	2975	2975	2975	2975	0
512	20250102	121500	7008865	2975	2975	2975	2975	0
513	20250102	121400	7008865	2975	2975	2975	2975	5
514	20250102	121300	6993990	2975	2975	2975	2975	0
515	20250102	121200	6993990	2975	2975	2975	2975	0
516	20250102	121100	6993990	2975	2975	2975	2975	0
517	20250102	121000	6993990	2975	2975	2975	2975	0
518	20250102	120900	6993990	2975	2975	2975	2975	0
519	20250102	120800	6993990	2975	2975	2975	2975	0
520	20250102	120700	6993990	2975	2975	2975	2975	0
521	20250102	120600	6993990	2975	2975	2975	2975	5
522	20250102	120500	6979115	2975	2975	2975	2975	0
523	20250102	120400	6979115	2975	2975	2975	2975	0
524	20250102	120300	6979115	2975	2975	2975	2975	0
525	20250102	120200	6979115	2975	2975	2975	2975	0
526	20250102	120100	6979115	2975	2975	2975	2975	0
527	20250102	120000	6979115	2975	2975	2975	2975	0
528	20250102	115900	6979115	2975	2975	2975	2975	1
529	20250102	115800	6976140	2975	2970	2975	2970	4
530	20250102	115700	6964245	2970	2975	2975	2970	12
531	20250102	115600	6928555	2980	2980	2980	2980	0
532	20250102	115500	6928555	2980	2980	2980	2980	0
533	20250102	115400	6928555	2980	2980	2980	2980	0
534	20250102	115300	6928555	2980	2980	2980	2980	0
535	20250102	115200	6928555	2980	2980	2980	2980	0
536	20250102	115100	6928555	2980	2980	2980	2980	0
537	20250102	115000	6928555	2980	2980	2980	2980	0
538	20250102	114900	6928555	2980	2980	2980	2980	0
539	20250102	114800	6928555	2980	2980	2980	2980	0
540	20250102	114700	6928555	2980	2980	2980	2980	0
541	20250102	114600	6928555	2980	2980	2980	2980	0
542	20250102	114500	6928555	2980	2980	2980	2980	0
543	20250102	114400	6928555	2980	2980	2980	2980	0
544	20250102	114300	6928555	2980	2980	2980	2980	0
545	20250102	114200	6928555	2980	2980	2980	2980	0
546	20250102	114100	6928555	2980	2980	2980	2980	266
547	20250102	114000	6135875	2985	2985	2985	2985	11
548	20250102	113900	6103040	2985	2985	2985	2985	0
549	20250102	113800	6103040	2985	2985	2985	2985	130
550	20250102	113700	5714990	2990	2990	2990	2990	0
551	20250102	113600	5714990	2990	2995	2995	2990	379
552	20250102	113500	4581280	3000	3000	3000	3000	0
553	20250102	113400	4581280	3000	3000	3000	3000	0
554	20250102	113300	4581280	3000	3000	3000	3000	0
555	20250102	113200	4581280	3000	3000	3000	3000	10
556	20250102	113100	4551280	2995	2995	2995	2995	19
557	20250102	113000	4494375	3000	3000	3000	3000	0
558	20250102	112900	4494375	3000	3000	3000	3000	0
559	20250102	112800	4494375	3000	3030	3030	3000	124
560	20250102	112700	4122075	2995	2995	2995	2995	0
561	20250102	112600	4122075	2995	2995	2995	2995	100
562	20250102	112500	3822575	3035	3035	3035	3035	0
563	20250102	112400	3822575	3035	3035	3035	3035	0
564	20250102	112300	3822575	3035	3035	3035	3035	0
565	20250102	112200	3822575	3035	3035	3035	3035	0
566	20250102	112100	3822575	3035	3035	3035	3035	0
567	20250102	112000	3822575	3035	3035	3035	3035	0
568	20250102	111900	3822575	3035	3035	3035	3035	18
569	20250102	111800	3767945	3030	3030	3035	3005	170
570	20250102	111700	3252975	3030	3030	3030	3030	0
571	20250102	111600	3252975	3030	3030	3030	3030	0
572	20250102	111500	3252975	3030	3030	3030	3030	0
573	20250102	111400	3252975	3030	3030	3030	3030	0
574	20250102	111300	3252975	3030	3030	3030	3030	1
575	20250102	111200	3249945	2990	2990	2990	2990	0
576	20250102	111100	3249945	2990	2990	2990	2990	0
577	20250102	111000	3249945	2990	2990	2990	2990	0
578	20250102	110900	3249945	2990	2990	2990	2990	0
579	20250102	110800	3249945	2990	2990	2990	2990	0
580	20250102	110700	3249945	2990	2990	2990	2990	56
581	20250102	110600	3082505	3030	3030	3030	3030	0
582	20250102	110500	3082505	3030	3030	3030	3030	1
583	20250102	110400	3079475	2990	2990	2990	2990	55
584	20250102	110300	2915025	2980	2980	2980	2980	0
585	20250102	110200	2915025	2980	2980	2980	2980	0
586	20250102	110100	2915025	2980	2980	2980	2980	0
587	20250102	110000	2915025	2980	2980	2980	2980	0
588	20250102	105900	2915025	2980	2980	2980	2980	0
589	20250102	105800	2915025	2980	2980	2980	2980	0
590	20250102	105700	2915025	2980	2980	2980	2980	0
591	20250102	105600	2915025	2980	2980	2980	2980	0
592	20250102	105500	2915025	2980	3040	3040	2980	2
593	20250102	105400	2909005	3035	3035	3035	3035	0
594	20250102	105300	2909005	3035	3035	3035	3035	1
595	20250102	105200	2905970	3030	3030	3030	3030	0
596	20250102	105100	2905970	3030	3030	3030	3030	0
597	20250102	105000	2905970	3030	3030	3030	3030	0
598	20250102	104900	2905970	3030	3030	3030	3030	0
599	20250102	104800	2905970	3030	3030	3030	3030	0
600	20250102	104700	2905970	3030	3030	3030	3030	0
601	20250102	104600	2905970	3030	3030	3030	3030	11
602	20250102	104500	2872640	2945	2945	2945	2945	0
603	20250102	104400	2872640	2945	2945	2945	2945	0
604	20250102	104300	2872640	2945	2995	2995	2945	817
605	20250102	104200	457445	3040	3040	3040	3040	0
606	20250102	104100	457445	3040	3040	3040	3040	0
607	20250102	104000	457445	3040	3040	3040	3040	25
608	20250102	103900	381445	3045	3045	3045	3045	0
609	20250102	103800	381445	3045	3045	3045	3045	0
610	20250102	103700	381445	3045	3045	3045	3045	1
611	20250102	103600	378400	3040	3040	3040	3040	0
612	20250102	103500	378400	3040	3040	3040	3040	0
613	20250102	103400	378400	3040	3040	3040	3040	0
614	20250102	103300	378400	3040	3040	3040	3040	1
615	20250102	103200	375360	2995	2995	2995	2995	0
616	20250102	103100	375360	2995	2995	2995	2995	0
617	20250102	103000	375360	2995	2995	2995	2995	0
618	20250102	102900	375360	2995	2995	2995	2995	0
619	20250102	102800	375360	2995	2995	2995	2995	0
620	20250102	102700	375360	2995	2995	2995	2995	15
621	20250102	102600	330435	3070	3070	3070	3070	0
622	20250102	102500	330435	3070	3070	3070	3070	0
623	20250102	102400	330435	3070	3070	3070	3070	0
624	20250102	102300	330435	3070	3070	3070	3070	0
625	20250102	102200	330435	3070	3070	3070	3070	0
626	20250102	102100	330435	3070	3070	3070	3070	0
627	20250102	102000	330435	3070	3070	3070	3070	0
628	20250102	101900	330435	3070	3070	3070	3070	0
629	20250102	101800	330435	3070	3070	3070	3070	0
630	20250102	101700	330435	3070	3070	3070	3070	0
631	20250102	101600	330435	3070	3070	3070	3070	0
632	20250102	101500	330435	3070	3070	3070	3070	0
633	20250102	101400	330435	3070	3070	3070	3070	0
634	20250102	101300	330435	3070	3070	3070	3070	0
635	20250102	101200	330435	3070	3070	3070	3070	0
636	20250102	101100	330435	3070	3070	3070	3070	0
637	20250102	101000	330435	3070	3070	3070	3070	0
638	20250102	100900	330435	3070	3070	3070	3070	0
639	20250102	100800	330435	3070	2995	3070	2995	22
640	20250102	100700	263120	3085	3085	3085	3085	32
641	20250102	100600	164400	2990	2990	2990	2990	0
642	20250102	100500	164400	2990	2990	2990	2990	53
643	20250102	100400	5930	2965	2965	2965	2965	0
644	20250102	100300	5930	2965	2965	2965	2965	0
645	20250102	100200	5930	2965	2965	2965	2965	0
646	20250102	100100	5930	2965	2965	2965	2965	0
647	20250102	100000	5930	2965	2965	2965	2965	2