KissMeData/162120/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203000	28848210	3000	3000	3000	3000	10
3	20250107	202900	28848210	3000	3000	3000	3000	0
4	20250107	202800	28848210	3000	3000	3000	3000	0
5	20250107	202700	28848210	3000	3000	3000	3000	0
6	20250107	202600	28848210	3000	3000	3000	3000	0
7	20250107	202500	28848210	3000	3000	3000	3000	0
8	20250107	202400	28848210	3000	3000	3000	3000	0
9	20250107	202300	28848210	3000	3000	3000	3000	0
10	20250107	202200	28848210	3000	3000	3000	3000	0
11	20250107	202100	28848210	3000	3000	3000	3000	0
12	20250107	202000	28848210	3000	3000	3000	3000	0
13	20250107	201900	28848210	3000	3000	3000	3000	0
14	20250107	201800	28848210	3000	3000	3000	3000	0
15	20250107	201700	28848210	3000	3000	3000	3000	0
16	20250107	201600	28848210	3000	3000	3000	3000	0
17	20250107	201500	28848210	3000	3000	3000	3000	0
18	20250107	201400	28848210	3000	3000	3000	3000	0
19	20250107	201300	28848210	3000	3000	3000	3000	0
20	20250107	201200	28848210	3000	3000	3000	3000	0
21	20250107	201100	28848210	3000	3000	3000	3000	0
22	20250107	201000	28848210	3000	3000	3000	3000	0
23	20250107	200900	28848210	3000	3000	3000	3000	0
24	20250107	200800	28848210	3000	3000	3000	3000	0
25	20250107	200700	28848210	3000	3000	3000	3000	0
26	20250107	200600	28848210	3000	3000	3000	3000	0
27	20250107	200500	28848210	3000	3000	3000	3000	0
28	20250107	200400	28848210	3000	3000	3000	3000	0
29	20250107	200300	28848210	3000	3000	3000	3000	0
30	20250107	200200	28848210	3000	3000	3000	3000	0
31	20250107	200100	28848210	3000	3000	3000	3000	0
32	20250107	200000	28848210	3000	3000	3000	3000	10
33	20250107	195900	28848210	3000	3000	3000	3000	0
34	20250107	195800	28848210	3000	3000	3000	3000	0
35	20250107	195700	28848210	3000	3000	3000	3000	0
36	20250107	195600	28848210	3000	3000	3000	3000	0
37	20250107	195500	28848210	3000	3000	3000	3000	0
38	20250107	195400	28848210	3000	3000	3000	3000	0
39	20250107	195300	28848210	3000	3000	3000	3000	0
40	20250107	195200	28848210	3000	3000	3000	3000	0
41	20250107	195100	28848210	3000	3000	3000	3000	0
42	20250107	195000	28848210	3000	3000	3000	3000	0
43	20250107	194900	28848210	3000	3000	3000	3000	0
44	20250107	194800	28848210	3000	3000	3000	3000	0
45	20250107	194700	28848210	3000	3000	3000	3000	0
46	20250107	194600	28848210	3000	3000	3000	3000	0
47	20250107	194500	28848210	3000	3000	3000	3000	0
48	20250107	194400	28848210	3000	3000	3000	3000	0
49	20250107	194300	28848210	3000	3000	3000	3000	0
50	20250107	194200	28848210	3000	3000	3000	3000	0
51	20250107	194100	28848210	3000	3000	3000	3000	0
52	20250107	194000	28848210	3000	3000	3000	3000	0
53	20250107	193900	28848210	3000	3000	3000	3000	0
54	20250107	193800	28848210	3000	3000	3000	3000	0
55	20250107	193700	28848210	3000	3000	3000	3000	0
56	20250107	193600	28848210	3000	3000	3000	3000	0
57	20250107	193500	28848210	3000	3000	3000	3000	0
58	20250107	193400	28848210	3000	3000	3000	3000	0
59	20250107	193300	28848210	3000	3000	3000	3000	0
60	20250107	193200	28848210	3000	3000	3000	3000	0
61	20250107	193100	28848210	3000	3000	3000	3000	0
62	20250107	193000	28848210	3000	3000	3000	3000	10
63	20250107	192900	28848210	3000	3000	3000	3000	0
64	20250107	192800	28848210	3000	3000	3000	3000	0
65	20250107	192700	28848210	3000	3000	3000	3000	0
66	20250107	192600	28848210	3000	3000	3000	3000	0
67	20250107	192500	28848210	3000	3000	3000	3000	0
68	20250107	192400	28848210	3000	3000	3000	3000	0
69	20250107	192300	28848210	3000	3000	3000	3000	0
70	20250107	192200	28848210	3000	3000	3000	3000	0
71	20250107	192100	28848210	3000	3000	3000	3000	0
72	20250107	192000	28848210	3000	3000	3000	3000	0
73	20250107	191900	28848210	3000	3000	3000	3000	0
74	20250107	191800	28848210	3000	3000	3000	3000	0
75	20250107	191700	28848210	3000	3000	3000	3000	0
76	20250107	191600	28848210	3000	3000	3000	3000	0
77	20250107	191500	28848210	3000	3000	3000	3000	0
78	20250107	191400	28848210	3000	3000	3000	3000	0
79	20250107	191300	28848210	3000	3000	3000	3000	0
80	20250107	191200	28848210	3000	3000	3000	3000	0
81	20250107	191100	28848210	3000	3000	3000	3000	0
82	20250107	191000	28848210	3000	3000	3000	3000	0
83	20250107	190900	28848210	3000	3000	3000	3000	0
84	20250107	190800	28848210	3000	3000	3000	3000	0
85	20250107	190700	28848210	3000	3000	3000	3000	0
86	20250107	190600	28848210	3000	3000	3000	3000	0
87	20250107	190500	28848210	3000	3000	3000	3000	0
88	20250107	190400	28848210	3000	3000	3000	3000	0
89	20250107	190300	28848210	3000	3000	3000	3000	0
90	20250107	190200	28848210	3000	3000	3000	3000	0
91	20250107	190100	28848210	3000	3000	3000	3000	0
92	20250107	190000	28848210	3000	3000	3000	3000	10
93	20250107	185900	28848210	3000	3000	3000	3000	0
94	20250107	185800	28848210	3000	3000	3000	3000	0
95	20250107	185700	28848210	3000	3000	3000	3000	0
96	20250107	185600	28848210	3000	3000	3000	3000	0
97	20250107	185500	28848210	3000	3000	3000	3000	0
98	20250107	185400	28848210	3000	3000	3000	3000	0
99	20250107	185300	28848210	3000	3000	3000	3000	0
100	20250107	185200	28848210	3000	3000	3000	3000	0
101	20250107	185100	28848210	3000	3000	3000	3000	0
102	20250107	185000	28848210	3000	3000	3000	3000	0
103	20250107	184900	28848210	3000	3000	3000	3000	0
104	20250107	184800	28848210	3000	3000	3000	3000	0
105	20250107	184700	28848210	3000	3000	3000	3000	0
106	20250107	184600	28848210	3000	3000	3000	3000	0
107	20250107	184500	28848210	3000	3000	3000	3000	0
108	20250107	184400	28848210	3000	3000	3000	3000	0
109	20250107	184300	28848210	3000	3000	3000	3000	0
110	20250107	184200	28848210	3000	3000	3000	3000	0
111	20250107	184100	28848210	3000	3000	3000	3000	0
112	20250107	184000	28848210	3000	3000	3000	3000	0
113	20250107	183900	28848210	3000	3000	3000	3000	0
114	20250107	183800	28848210	3000	3000	3000	3000	0
115	20250107	183700	28848210	3000	3000	3000	3000	0
116	20250107	183600	28848210	3000	3000	3000	3000	0
117	20250107	183500	28848210	3000	3000	3000	3000	0
118	20250107	183400	28848210	3000	3000	3000	3000	0
119	20250107	183300	28848210	3000	3000	3000	3000	0
120	20250107	183200	28848210	3000	3000	3000	3000	0
121	20250107	183100	28848210	3000	3000	3000	3000	0
122	20250107	183000	28848210	3000	3000	3000	3000	10
123	20250107	182900	28848210	3000	3000	3000	3000	0
124	20250107	182800	28848210	3000	3000	3000	3000	0
125	20250107	182700	28848210	3000	3000	3000	3000	0
126	20250107	182600	28848210	3000	3000	3000	3000	0
127	20250107	182500	28848210	3000	3000	3000	3000	0
128	20250107	182400	28848210	3000	3000	3000	3000	0
129	20250107	182300	28848210	3000	3000	3000	3000	0
130	20250107	182200	28848210	3000	3000	3000	3000	0
131	20250107	182100	28848210	3000	3000	3000	3000	0
132	20250107	182000	28848210	3000	3000	3000	3000	0
133	20250107	181900	28848210	3000	3000	3000	3000	0
134	20250107	181800	28848210	3000	3000	3000	3000	0
135	20250107	181700	28848210	3000	3000	3000	3000	0
136	20250107	181600	28848210	3000	3000	3000	3000	0
137	20250107	181500	28848210	3000	3000	3000	3000	0
138	20250107	181400	28848210	3000	3000	3000	3000	0
139	20250107	181300	28848210	3000	3000	3000	3000	0
140	20250107	181200	28848210	3000	3000	3000	3000	0
141	20250107	181100	28848210	3000	3000	3000	3000	0
142	20250107	181000	28848210	3000	3000	3000	3000	0
143	20250107	180900	28848210	3000	3000	3000	3000	0
144	20250107	180800	28848210	3000	3000	3000	3000	0
145	20250107	180700	28848210	3000	3000	3000	3000	0
146	20250107	180600	28848210	3000	3000	3000	3000	0
147	20250107	180500	28848210	3000	3000	3000	3000	0
148	20250107	180400	28848210	3000	3000	3000	3000	0
149	20250107	180300	28848210	3000	3000	3000	3000	0
150	20250107	180200	28848210	3000	3000	3000	3000	0
151	20250107	180100	28848210	3000	3000	3000	3000	0
152	20250107	180000	28848210	3000	3000	3000	3000	10
153	20250107	175900	28848210	3000	3000	3000	3000	0
154	20250107	175800	28848210	3000	3000	3000	3000	0
155	20250107	175700	28848210	3000	3000	3000	3000	0
156	20250107	175600	28848210	3000	3000	3000	3000	0
157	20250107	175500	28848210	3000	3000	3000	3000	0
158	20250107	175400	28848210	3000	3000	3000	3000	0
159	20250107	175300	28848210	3000	3000	3000	3000	0
160	20250107	175200	28848210	3000	3000	3000	3000	0
161	20250107	175100	28848210	3000	3000	3000	3000	0
162	20250107	175000	28848210	3000	3000	3000	3000	0
163	20250107	174900	28848210	3000	3000	3000	3000	0
164	20250107	174800	28848210	3000	3000	3000	3000	0
165	20250107	174700	28848210	3000	3000	3000	3000	0
166	20250107	174600	28848210	3000	3000	3000	3000	0
167	20250107	174500	28848210	3000	3000	3000	3000	0
168	20250107	174400	28848210	3000	3000	3000	3000	0
169	20250107	174300	28848210	3000	3000	3000	3000	0
170	20250107	174200	28848210	3000	3000	3000	3000	0
171	20250107	174100	28848210	3000	3000	3000	3000	0
172	20250107	174000	28848210	3000	3000	3000	3000	0
173	20250107	173900	28848210	3000	3000	3000	3000	0
174	20250107	173800	28848210	3000	3000	3000	3000	0
175	20250107	173700	28848210	3000	3000	3000	3000	0
176	20250107	173600	28848210	3000	3000	3000	3000	0
177	20250107	173500	28848210	3000	3000	3000	3000	0
178	20250107	173400	28848210	3000	3000	3000	3000	0
179	20250107	173300	28848210	3000	3000	3000	3000	0
180	20250107	173200	28848210	3000	3000	3000	3000	0
181	20250107	173100	28848210	3000	3000	3000	3000	0
182	20250107	173000	28848210	3000	3000	3000	3000	10
183	20250107	172900	28848210	3000	3000	3000	3000	0
184	20250107	172800	28848210	3000	3000	3000	3000	0
185	20250107	172700	28848210	3000	3000	3000	3000	0
186	20250107	172600	28848210	3000	3000	3000	3000	0
187	20250107	172500	28848210	3000	3000	3000	3000	0
188	20250107	172400	28848210	3000	3000	3000	3000	0
189	20250107	172300	28848210	3000	3000	3000	3000	0
190	20250107	172200	28848210	3000	3000	3000	3000	0
191	20250107	172100	28848210	3000	3000	3000	3000	0
192	20250107	172000	28848210	3000	3000	3000	3000	0
193	20250107	171900	28848210	3000	3000	3000	3000	0
194	20250107	171800	28848210	3000	3000	3000	3000	0
195	20250107	171700	28848210	3000	3000	3000	3000	0
196	20250107	171600	28848210	3000	3000	3000	3000	0
197	20250107	171500	28848210	3000	3000	3000	3000	0
198	20250107	171400	28848210	3000	3000	3000	3000	0
199	20250107	171300	28848210	3000	3000	3000	3000	0
200	20250107	171200	28848210	3000	3000	3000	3000	0
201	20250107	171100	28848210	3000	3000	3000	3000	0
202	20250107	171000	28848210	3000	3000	3000	3000	0
203	20250107	170900	28848210	3000	3000	3000	3000	0
204	20250107	170800	28848210	3000	3000	3000	3000	0
205	20250107	170700	28848210	3000	3000	3000	3000	0
206	20250107	170600	28848210	3000	3000	3000	3000	0
207	20250107	170500	28848210	3000	3000	3000	3000	0
208	20250107	170400	28848210	3000	3000	3000	3000	0
209	20250107	170300	28848210	3000	3000	3000	3000	0
210	20250107	170200	28848210	3000	3000	3000	3000	0
211	20250107	170100	28848210	3000	3000	3000	3000	0
212	20250107	170000	28848210	3000	3000	3000	3000	10
213	20250107	165900	28848210	3000	3000	3000	3000	0
214	20250107	165800	28848210	3000	3000	3000	3000	0
215	20250107	165700	28848210	3000	3000	3000	3000	0
216	20250107	165600	28848210	3000	3000	3000	3000	0
217	20250107	165500	28848210	3000	3000	3000	3000	0
218	20250107	165400	28848210	3000	3000	3000	3000	0
219	20250107	165300	28848210	3000	3000	3000	3000	0
220	20250107	165200	28848210	3000	3000	3000	3000	0
221	20250107	165100	28848210	3000	3000	3000	3000	0
222	20250107	165000	28848210	3000	3000	3000	3000	0
223	20250107	164900	28848210	3000	3000	3000	3000	0
224	20250107	164800	28848210	3000	3000	3000	3000	0
225	20250107	164700	28848210	3000	3000	3000	3000	0
226	20250107	164600	28848210	3000	3000	3000	3000	0
227	20250107	164500	28848210	3000	3000	3000	3000	0
228	20250107	164400	28848210	3000	3000	3000	3000	0
229	20250107	164300	28848210	3000	3000	3000	3000	0
230	20250107	164200	28848210	3000	3000	3000	3000	0
231	20250107	164100	28848210	3000	3000	3000	3000	0
232	20250107	164000	28848210	3000	3000	3000	3000	0
233	20250107	163900	28848210	3000	3000	3000	3000	0
234	20250107	163800	28848210	3000	3000	3000	3000	0
235	20250107	163700	28848210	3000	3000	3000	3000	0
236	20250107	163600	28848210	3000	3000	3000	3000	0
237	20250107	163500	28848210	3000	3000	3000	3000	0
238	20250107	163400	28848210	3000	3000	3000	3000	0
239	20250107	163300	28848210	3000	3000	3000	3000	0
240	20250107	163200	28848210	3000	3000	3000	3000	0
241	20250107	163100	28848210	3000	3000	3000	3000	0
242	20250107	163000	28848210	3000	3000	3000	3000	10
243	20250107	162900	28848210	3000	3000	3000	3000	0
244	20250107	162800	28848210	3000	3000	3000	3000	0
245	20250107	162700	28848210	3000	3000	3000	3000	0
246	20250107	162600	28848210	3000	3000	3000	3000	0
247	20250107	162500	28848210	3000	3000	3000	3000	0
248	20250107	162400	28848210	3000	3000	3000	3000	0
249	20250107	162300	28848210	3000	3000	3000	3000	0
250	20250107	162200	28848210	3000	3000	3000	3000	0
251	20250107	162100	28848210	3000	3000	3000	3000	0
252	20250107	162000	28848210	3000	3000	3000	3000	0
253	20250107	161900	28848210	3000	3000	3000	3000	0
254	20250107	161800	28848210	3000	3000	3000	3000	0
255	20250107	161700	28848210	3000	3000	3000	3000	0
256	20250107	161600	28848210	3000	3000	3000	3000	0
257	20250107	161500	28848210	3000	3000	3000	3000	0
258	20250107	161400	28848210	3000	3000	3000	3000	0
259	20250107	161300	28848210	3000	3000	3000	3000	0
260	20250107	161200	28848210	3000	3000	3000	3000	0
261	20250107	161100	28848210	3000	3000	3000	3000	0
262	20250107	161000	28848210	3000	3000	3000	3000	0
263	20250107	160900	28848210	3000	3000	3000	3000	0
264	20250107	160800	28848210	3000	3000	3000	3000	0
265	20250107	160700	28848210	3000	3000	3000	3000	0
266	20250107	160600	28848210	3000	3000	3000	3000	0
267	20250107	160500	28848210	3000	3000	3000	3000	0
268	20250107	160400	28848210	3000	3000	3000	3000	0
269	20250107	160300	28848210	3000	3000	3000	3000	0
270	20250107	160200	28848210	3000	3000	3000	3000	0
271	20250107	160100	28848210	3000	3000	3000	3000	0
272	20250107	160000	28848210	3000	3000	3000	3000	10
273	20250107	155900	28848210	3000	3000	3000	3000	0
274	20250107	155800	28848210	3000	3000	3000	3000	0
275	20250107	155700	28848210	3000	3000	3000	3000	0
276	20250107	155600	28848210	3000	3000	3000	3000	0
277	20250107	155500	28848210	3000	3000	3000	3000	0
278	20250107	155400	28848210	3000	3000	3000	3000	0
279	20250107	155300	28848210	3000	3000	3000	3000	0
280	20250107	155200	28848210	3000	3000	3000	3000	0
281	20250107	155100	28848210	3000	3000	3000	3000	0
282	20250107	155000	28848210	3000	3000	3000	3000	0
283	20250107	154900	28848210	3000	3000	3000	3000	0
284	20250107	154800	28848210	3000	3000	3000	3000	0
285	20250107	154700	28848210	3000	3000	3000	3000	0
286	20250107	154600	28848210	3000	3000	3000	3000	0
287	20250107	154500	28848210	3000	3000	3000	3000	0
288	20250107	154400	28848210	3000	3000	3000	3000	0
289	20250107	154300	28848210	3000	3000	3000	3000	0
290	20250107	154200	28848210	3000	3000	3000	3000	0
291	20250107	154100	28848210	3000	3000	3000	3000	0
292	20250107	154000	28848210	3000	3000	3000	3000	0
293	20250107	153900	28848210	3000	3000	3000	3000	0
294	20250107	153800	28848210	3000	3000	3000	3000	0
295	20250107	153700	28848210	3000	3000	3000	3000	0
296	20250107	153600	28848210	3000	3000	3000	3000	0
297	20250107	153500	28848210	3000	3000	3000	3000	0
298	20250107	153400	28848210	3000	3000	3000	3000	0
299	20250107	153300	28848210	3000	3000	3000	3000	0
300	20250107	153200	28848210	3000	3000	3000	3000	0
301	20250107	153100	28848210	3000	3000	3000	3000	0
302	20250107	153000	28848210	3000	3000	3000	3000	20
303	20250107	152900	28818210	2995	2995	2995	2995	0
304	20250107	152800	28818210	2995	2995	2995	2995	0
305	20250107	152700	28818210	2995	2995	2995	2995	0
306	20250107	152600	28818210	2995	2995	2995	2995	0
307	20250107	152500	28818210	2995	2995	2995	2995	0
308	20250107	152400	28818210	2995	2995	2995	2995	0
309	20250107	152300	28818210	2995	2995	2995	2995	0
310	20250107	152200	28818210	2995	2995	2995	2995	0
311	20250107	152100	28818210	2995	2995	2995	2995	0
312	20250107	152000	28818210	2995	2995	2995	2995	0
313	20250107	151900	28818210	2995	2995	2995	2995	0
314	20250107	151800	28818210	2995	2995	2995	2995	4
315	20250107	151700	28806230	2995	2995	2995	2995	0
316	20250107	151600	28806230	2995	2995	2995	2995	0
317	20250107	151500	28806230	2995	2995	2995	2995	46
318	20250107	151400	28668460	2995	2995	2995	2995	50
319	20250107	151300	28518710	2995	2995	2995	2995	0
320	20250107	151200	28518710	2995	2995	2995	2995	0
321	20250107	151100	28518710	2995	2995	2995	2995	0
322	20250107	151000	28518710	2995	2995	2995	2995	0
323	20250107	150900	28518710	2995	2995	2995	2995	0
324	20250107	150800	28518710	2995	2995	2995	2995	0
325	20250107	150700	28518710	2995	2995	2995	2995	400
326	20250107	150600	27320710	2995	2995	2995	2995	0
327	20250107	150500	27320710	2995	2995	2995	2995	0
328	20250107	150400	27320710	2995	2995	2995	2995	0
329	20250107	150300	27320710	2995	2995	2995	2995	0
330	20250107	150200	27320710	2995	2995	2995	2995	0
331	20250107	150100	27320710	2995	2995	2995	2995	0
332	20250107	150000	27320710	2995	2995	2995	2995	0
333	20250107	145900	27320710	2995	2995	2995	2995	0
334	20250107	145800	27320710	2995	2995	2995	2995	0
335	20250107	145700	27320710	2995	2995	2995	2995	0
336	20250107	145600	27320710	2995	2995	2995	2995	0
337	20250107	145500	27320710	2995	2995	2995	2995	0
338	20250107	145400	27320710	2995	2995	2995	2995	0
339	20250107	145300	27320710	2995	2995	2995	2995	0
340	20250107	145200	27320710	2995	2995	2995	2995	0
341	20250107	145100	27320710	2995	2995	2995	2995	0
342	20250107	145000	27320710	2995	2995	2995	2995	0
343	20250107	144900	27320710	2995	2995	2995	2995	0
344	20250107	144800	27320710	2995	2995	2995	2995	287
345	20250107	144700	26461145	2995	2995	2995	2995	0
346	20250107	144600	26461145	2995	2995	2995	2995	0
347	20250107	144500	26461145	2995	2995	2995	2995	0
348	20250107	144400	26461145	2995	2990	2995	2990	286
349	20250107	144300	25605005	2990	2990	2990	2990	0
350	20250107	144200	25605005	2990	2990	2990	2990	2
351	20250107	144100	25599025	2990	2990	2990	2990	0
352	20250107	144000	25599025	2990	2990	2990	2990	0
353	20250107	143900	25599025	2990	2990	2990	2990	0
354	20250107	143800	25599025	2990	2990	2990	2990	0
355	20250107	143700	25599025	2990	2990	2990	2990	0
356	20250107	143600	25599025	2990	2990	2990	2990	0
357	20250107	143500	25599025	2990	2990	2990	2990	0
358	20250107	143400	25599025	2990	2990	2990	2990	1
359	20250107	143300	25596035	2965	2965	2965	2965	0
360	20250107	143200	25596035	2965	2965	2965	2965	0
361	20250107	143100	25596035	2965	2965	2965	2965	0
362	20250107	143000	25596035	2965	2965	2965	2965	0
363	20250107	142900	25596035	2965	2965	2965	2965	0
364	20250107	142800	25596035	2965	2965	2965	2965	0
365	20250107	142700	25596035	2965	2965	2965	2965	0
366	20250107	142600	25596035	2965	2965	2965	2965	0
367	20250107	142500	25596035	2965	2965	2965	2965	0
368	20250107	142400	25596035	2965	2965	2965	2965	0
369	20250107	142300	25596035	2965	2965	2965	2965	0
370	20250107	142200	25596035	2965	2965	2965	2965	0
371	20250107	142100	25596035	2965	2965	2965	2965	0
372	20250107	142000	25596035	2965	2965	2965	2965	0
373	20250107	141900	25596035	2965	2965	2965	2965	0
374	20250107	141800	25596035	2965	2965	2965	2965	0
375	20250107	141700	25596035	2965	2965	2965	2965	0
376	20250107	141600	25596035	2965	2965	2965	2965	0
377	20250107	141500	25596035	2965	2965	2965	2965	0
378	20250107	141400	25596035	2965	2965	2965	2965	0
379	20250107	141300	25596035	2965	2965	2965	2965	0
380	20250107	141200	25596035	2965	2965	2965	2965	0
381	20250107	141100	25596035	2965	2965	2965	2965	0
382	20250107	141000	25596035	2965	2965	2965	2965	0
383	20250107	140900	25596035	2965	2965	2965	2965	0
384	20250107	140800	25596035	2965	2965	2965	2965	0
385	20250107	140700	25596035	2965	2965	2965	2965	1
386	20250107	140600	25593070	3000	3000	3000	3000	0
387	20250107	140500	25593070	3000	3000	3000	3000	0
388	20250107	140400	25593070	3000	3000	3000	3000	0
389	20250107	140300	25593070	3000	3000	3000	3000	0
390	20250107	140200	25593070	3000	3000	3000	3000	0
391	20250107	140100	25593070	3000	3000	3000	3000	0
392	20250107	140000	25593070	3000	3000	3000	3000	0
393	20250107	135900	25593070	3000	3000	3000	3000	0
394	20250107	135800	25593070	3000	3000	3000	3000	0
395	20250107	135700	25593070	3000	3000	3000	3000	0
396	20250107	135600	25593070	3000	3000	3000	3000	0
397	20250107	135500	25593070	3000	3000	3000	3000	0
398	20250107	135400	25593070	3000	3000	3000	3000	0
399	20250107	135300	25593070	3000	3000	3000	3000	0
400	20250107	135200	25593070	3000	3000	3000	3000	0
401	20250107	135100	25593070	3000	3000	3000	3000	0
402	20250107	135000	25593070	3000	3000	3000	3000	0
403	20250107	134900	25593070	3000	3000	3000	3000	0
404	20250107	134800	25593070	3000	3000	3000	3000	0
405	20250107	134700	25593070	3000	3000	3000	3000	0
406	20250107	134600	25593070	3000	3000	3000	3000	0
407	20250107	134500	25593070	3000	3000	3000	3000	0
408	20250107	134400	25593070	3000	2975	3000	2965	2010
409	20250107	134300	19628915	2975	2975	2975	2975	0
410	20250107	134200	19628915	2975	2975	2975	2975	0
411	20250107	134100	19628915	2975	2975	2975	2975	0
412	20250107	134000	19628915	2975	2975	2975	2975	0
413	20250107	133900	19628915	2975	2975	2975	2975	0
414	20250107	133800	19628915	2975	2980	2980	2975	170
415	20250107	133700	19122975	2980	2980	2980	2980	0
416	20250107	133600	19122975	2980	2980	2980	2980	0
417	20250107	133500	19122975	2980	2980	2980	2980	0
418	20250107	133400	19122975	2980	2980	2980	2980	0
419	20250107	133300	19122975	2980	2995	2995	2980	650
420	20250107	133200	17183730	2995	2995	2995	2995	0
421	20250107	133100	17183730	2995	2995	2995	2995	0
422	20250107	133000	17183730	2995	2995	2995	2995	0
423	20250107	132900	17183730	2995	2995	2995	2995	0
424	20250107	132800	17183730	2995	2995	2995	2995	0
425	20250107	132700	17183730	2995	2995	2995	2995	0
426	20250107	132600	17183730	2995	2995	2995	2995	0
427	20250107	132500	17183730	2995	2995	2995	2995	0
428	20250107	132400	17183730	2995	2995	2995	2995	0
429	20250107	132300	17183730	2995	2995	2995	2995	0
430	20250107	132200	17183730	2995	2995	2995	2995	26
431	20250107	132100	17105860	2995	2995	2995	2995	0
432	20250107	132000	17105860	2995	2995	2995	2995	16
433	20250107	131900	17057940	2995	2995	2995	2995	5
434	20250107	131800	17042965	3000	3000	3000	3000	0
435	20250107	131700	17042965	3000	3000	3000	3000	0
436	20250107	131600	17042965	3000	3000	3000	3000	0
437	20250107	131500	17042965	3000	3000	3000	3000	0
438	20250107	131400	17042965	3000	3000	3000	3000	0
439	20250107	131300	17042965	3000	3000	3000	3000	4
440	20250107	131200	17030965	3000	3000	3000	3000	2
441	20250107	131100	17024965	3000	3000	3000	3000	0
442	20250107	131000	17024965	3000	3000	3000	3000	0
443	20250107	130900	17024965	3000	3000	3000	3000	0
444	20250107	130800	17024965	3000	3000	3000	3000	0
445	20250107	130700	17024965	3000	3000	3000	3000	0
446	20250107	130600	17024965	3000	3000	3000	3000	0
447	20250107	130500	17024965	3000	3000	3000	3000	0
448	20250107	130400	17024965	3000	3000	3000	3000	0
449	20250107	130300	17024965	3000	3000	3000	3000	0
450	20250107	130200	17024965	3000	3000	3000	3000	0
451	20250107	130100	17024965	3000	3000	3000	3000	0
452	20250107	130000	17024965	3000	3000	3000	3000	0
453	20250107	125900	17024965	3000	3000	3000	3000	12
454	20250107	125800	16988965	3000	3000	3000	3000	0
455	20250107	125700	16988965	3000	3000	3000	3000	0
456	20250107	125600	16988965	3000	3000	3000	3000	0
457	20250107	125500	16988965	3000	3000	3000	3000	0
458	20250107	125400	16988965	3000	3000	3000	3000	0
459	20250107	125300	16988965	3000	3000	3000	3000	0
460	20250107	125200	16988965	3000	3000	3000	3000	0
461	20250107	125100	16988965	3000	3000	3000	3000	0
462	20250107	125000	16988965	3000	3000	3000	3000	0
463	20250107	124900	16988965	3000	3000	3000	3000	0
464	20250107	124800	16988965	3000	3000	3000	3000	0
465	20250107	124700	16988965	3000	3000	3000	3000	0
466	20250107	124600	16988965	3000	3000	3000	3000	0
467	20250107	124500	16988965	3000	3000	3000	3000	0
468	20250107	124400	16988965	3000	3000	3000	3000	0
469	20250107	124300	16988965	3000	3000	3000	3000	0
470	20250107	124200	16988965	3000	3000	3000	3000	0
471	20250107	124100	16988965	3000	3000	3000	3000	0
472	20250107	124000	16988965	3000	3000	3000	3000	0
473	20250107	123900	16988965	3000	3000	3000	3000	0
474	20250107	123800	16988965	3000	3000	3000	3000	0
475	20250107	123700	16988965	3000	3000	3000	3000	0
476	20250107	123600	16988965	3000	3000	3000	3000	0
477	20250107	123500	16988965	3000	3000	3000	3000	0
478	20250107	123400	16988965	3000	3000	3000	3000	0
479	20250107	123300	16988965	3000	3000	3000	3000	0
480	20250107	123200	16988965	3000	3000	3000	3000	0
481	20250107	123100	16988965	3000	3000	3000	3000	50
482	20250107	123000	16838965	3000	3000	3000	3000	0
483	20250107	122900	16838965	3000	3000	3000	3000	0
484	20250107	122800	16838965	3000	3000	3000	3000	0
485	20250107	122700	16838965	3000	3000	3000	3000	0
486	20250107	122600	16838965	3000	3000	3000	3000	0
487	20250107	122500	16838965	3000	3000	3000	3000	0
488	20250107	122400	16838965	3000	3000	3000	3000	0
489	20250107	122300	16838965	3000	3000	3000	3000	0
490	20250107	122200	16838965	3000	3000	3000	3000	0
491	20250107	122100	16838965	3000	3000	3000	3000	0
492	20250107	122000	16838965	3000	2995	3000	2990	215
493	20250107	121900	16195990	2995	3005	3005	2995	492
494	20250107	121800	14721925	3000	3000	3000	3000	50
495	20250107	121700	14571925	3000	3000	3000	3000	0
496	20250107	121600	14571925	3000	3000	3000	3000	0
497	20250107	121500	14571925	3000	3000	3000	3000	0
498	20250107	121400	14571925	3000	3000	3000	3000	0
499	20250107	121300	14571925	3000	3000	3000	3000	0
500	20250107	121200	14571925	3000	3000	3000	3000	0
501	20250107	121100	14571925	3000	3000	3000	3000	0
502	20250107	121000	14571925	3000	3000	3000	3000	0
503	20250107	120900	14571925	3000	3000	3000	3000	0
504	20250107	120800	14571925	3000	3000	3000	3000	0
505	20250107	120700	14571925	3000	3000	3000	3000	0
506	20250107	120600	14571925	3000	3000	3000	3000	0
507	20250107	120500	14571925	3000	3000	3000	3000	0
508	20250107	120400	14571925	3000	3000	3000	3000	0
509	20250107	120300	14571925	3000	3000	3000	3000	0
510	20250107	120200	14571925	3000	3000	3000	3000	0
511	20250107	120100	14571925	3000	3000	3000	3000	100
512	20250107	120000	14271925	3010	3010	3010	3010	0
513	20250107	115900	14271925	3010	3010	3010	3010	0
514	20250107	115800	14271925	3010	3010	3010	3010	10
515	20250107	115700	14241825	3010	3010	3010	3010	0
516	20250107	115600	14241825	3010	3010	3010	3010	0
517	20250107	115500	14241825	3010	3010	3010	3010	0
518	20250107	115400	14241825	3010	3010	3010	3010	2
519	20250107	115300	14235805	3000	3005	3005	3000	99
520	20250107	115200	13938560	3005	3005	3005	3005	0
521	20250107	115100	13938560	3005	3005	3005	3005	0
522	20250107	115000	13938560	3005	3005	3005	3005	0
523	20250107	114900	13938560	3005	3005	3005	3005	0
524	20250107	114800	13938560	3005	3005	3005	3005	0
525	20250107	114700	13938560	3005	3005	3005	3005	0
526	20250107	114600	13938560	3005	3005	3005	3005	0
527	20250107	114500	13938560	3005	3005	3005	3005	0
528	20250107	114400	13938560	3005	3005	3005	3005	0
529	20250107	114300	13938560	3005	3005	3005	3005	0
530	20250107	114200	13938560	3005	3005	3005	3005	0
531	20250107	114100	13938560	3005	3005	3005	3005	0
532	20250107	114000	13938560	3005	3005	3005	3005	0
533	20250107	113900	13938560	3005	3005	3005	3005	0
534	20250107	113800	13938560	3005	3005	3005	3005	0
535	20250107	113700	13938560	3005	3005	3005	3005	0
536	20250107	113600	13938560	3005	3005	3005	3005	0
537	20250107	113500	13938560	3005	3005	3005	3005	0
538	20250107	113400	13938560	3005	3005	3005	3005	0
539	20250107	113300	13938560	3005	3005	3005	3005	0
540	20250107	113200	13938560	3005	3005	3005	3005	0
541	20250107	113100	13938560	3005	3005	3005	3005	0
542	20250107	113000	13938560	3005	3005	3005	3005	0
543	20250107	112900	13938560	3005	3005	3005	3005	0
544	20250107	112800	13938560	3005	3005	3005	3005	0
545	20250107	112700	13938560	3005	3005	3005	3005	0
546	20250107	112600	13938560	3005	3005	3005	3005	0
547	20250107	112500	13938560	3005	3000	3005	3000	20
548	20250107	112400	13878555	3000	3000	3000	3000	7
549	20250107	112300	13857555	3000	3000	3000	3000	0
550	20250107	112200	13857555	3000	3000	3000	3000	0
551	20250107	112100	13857555	3000	3000	3000	3000	0
552	20250107	112000	13857555	3000	3000	3000	3000	0
553	20250107	111900	13857555	3000	3000	3000	3000	10
554	20250107	111800	13827555	3000	3000	3000	3000	0
555	20250107	111700	13827555	3000	3000	3000	3000	0
556	20250107	111600	13827555	3000	3000	3000	3000	0
557	20250107	111500	13827555	3000	3000	3000	3000	0
558	20250107	111400	13827555	3000	3000	3000	3000	12
559	20250107	111300	13791555	2995	2995	2995	2995	0
560	20250107	111200	13791555	2995	2995	2995	2995	0
561	20250107	111100	13791555	2995	2995	2995	2995	0
562	20250107	111000	13791555	2995	2995	2995	2995	0
563	20250107	110900	13791555	2995	2995	2995	2995	0
564	20250107	110800	13791555	2995	2995	2995	2995	0
565	20250107	110700	13791555	2995	2995	2995	2995	0
566	20250107	110600	13791555	2995	2995	2995	2995	0
567	20250107	110500	13791555	2995	2995	2995	2995	0
568	20250107	110400	13791555	2995	2995	2995	2995	0
569	20250107	110300	13791555	2995	2995	2995	2995	0
570	20250107	110200	13791555	2995	2995	2995	2995	0
571	20250107	110100	13791555	2995	2995	2995	2995	1
572	20250107	110000	13788560	3000	3000	3000	3000	0
573	20250107	105900	13788560	3000	3000	3000	3000	2
574	20250107	105800	13782560	2995	2995	2995	2995	100
575	20250107	105700	13483060	3015	3015	3015	3015	0
576	20250107	105600	13483060	3015	3015	3015	3015	0
577	20250107	105500	13483060	3015	3015	3015	3015	1
578	20250107	105400	13480045	3000	3000	3000	3000	0
579	20250107	105300	13480045	3000	3000	3000	3000	0
580	20250107	105200	13480045	3000	3000	3000	3000	0
581	20250107	105100	13480045	3000	3000	3000	3000	16
582	20250107	105000	13432045	3000	3000	3000	3000	0
583	20250107	104900	13432045	3000	3000	3000	3000	0
584	20250107	104800	13432045	3000	3000	3000	3000	40
585	20250107	104700	13312045	3025	3025	3025	3025	0
586	20250107	104600	13312045	3025	3025	3025	3025	0
587	20250107	104500	13312045	3025	3025	3025	3025	0
588	20250107	104400	13312045	3025	3025	3025	3025	1
589	20250107	104300	13309020	3000	3000	3000	3000	0
590	20250107	104200	13309020	3000	3000	3000	3000	0
591	20250107	104100	13309020	3000	3000	3000	3000	100
592	20250107	104000	13009020	3025	3025	3025	3025	0
593	20250107	103900	13009020	3025	3025	3025	3025	0
594	20250107	103800	13009020	3025	3025	3025	3025	0
595	20250107	103700	13009020	3025	3025	3025	3025	0
596	20250107	103600	13009020	3025	3025	3025	3025	0
597	20250107	103500	13009020	3025	3025	3025	3025	0
598	20250107	103400	13009020	3025	3025	3025	3025	0
599	20250107	103300	13009020	3025	3025	3025	3025	1
600	20250107	103200	13005995	3020	3020	3020	3020	0
601	20250107	103100	13005995	3020	3020	3020	3020	100
602	20250107	103000	12703995	2960	2960	2960	2960	0
603	20250107	102900	12703995	2960	2960	2960	2960	564
604	20250107	102800	11034555	2960	3025	3025	2960	1848
605	20250107	102700	5559305	3000	3000	3000	3000	0
606	20250107	102600	5559305	3000	3000	3000	3000	0
607	20250107	102500	5559305	3000	3000	3000	3000	1000
608	20250107	102400	2559305	3000	3000	3000	3000	0
609	20250107	102300	2559305	3000	3000	3000	3000	0
610	20250107	102200	2559305	3000	3000	3000	3000	0
611	20250107	102100	2559305	3000	3000	3000	3000	0
612	20250107	102000	2559305	3000	3000	3000	3000	20
613	20250107	101900	2499305	3000	3000	3000	3000	0
614	20250107	101800	2499305	3000	3000	3000	3000	0
615	20250107	101700	2499305	3000	3040	3040	3000	91
616	20250107	101600	2225465	3000	3000	3000	3000	0
617	20250107	101500	2225465	3000	3000	3000	3000	0
618	20250107	101400	2225465	3000	3040	3040	3000	11
619	20250107	101300	2192425	3040	3040	3040	3040	0
620	20250107	101200	2192425	3040	3040	3040	3040	2
621	20250107	101100	2186345	3000	3000	3000	3000	0
622	20250107	101000	2186345	3000	3000	3000	3000	0
623	20250107	100900	2186345	3000	3000	3000	3000	0
624	20250107	100800	2186345	3000	3000	3000	3000	0
625	20250107	100700	2186345	3000	3000	3000	3000	0
626	20250107	100600	2186345	3000	3000	3000	3000	0
627	20250107	100500	2186345	3000	3000	3000	3000	0
628	20250107	100400	2186345	3000	3000	3000	3000	0
629	20250107	100300	2186345	3000	3000	3000	3000	0
630	20250107	100200	2186345	3000	3000	3000	3000	0
631	20250107	100100	2186345	3000	3000	3000	3000	70
632	20250107	100000	1976345	3045	3045	3045	3045	100
633	20250107	095900	1671845	3045	3045	3045	3045	0
634	20250107	095800	1671845	3045	3045	3045	3045	0
635	20250107	095700	1671845	3045	3045	3045	3045	0
636	20250107	095600	1671845	3045	3045	3045	3045	0
637	20250107	095500	1671845	3045	3045	3045	3045	2
638	20250107	095400	1665755	3000	3000	3000	3000	60
639	20250107	095300	1485755	3045	3045	3045	3045	0
640	20250107	095200	1485755	3045	3045	3045	3045	0
641	20250107	095100	1485755	3045	3045	3045	3045	1
642	20250107	095000	1482710	3000	3000	3000	3000	30
643	20250107	094900	1392710	3045	3045	3045	3045	0
644	20250107	094800	1392710	3045	3045	3045	3045	2
645	20250107	094700	1386620	3000	3000	3000	3000	0
646	20250107	094600	1386620	3000	3000	3000	3000	20
647	20250107	094500	1326620	3045	3045	3045	3045	2
648	20250107	094400	1320530	3000	3000	3000	3000	0
649	20250107	094300	1320530	3000	3000	3000	3000	30
650	20250107	094200	1230530	3000	3045	3045	3000	4
651	20250107	094100	1218440	3040	3040	3040	3040	0
652	20250107	094000	1218440	3040	3040	3040	3040	1
653	20250107	093900	1215400	3040	3040	3040	3040	130
654	20250107	093800	820200	3000	3000	3000	3000	0
655	20250107	093700	820200	3000	3000	3000	3000	5
656	20250107	093600	805200	3060	3060	3060	3060	0
657	20250107	093500	805200	3060	3060	3060	3060	0
658	20250107	093400	805200	3060	3060	3060	3060	0
659	20250107	093300	805200	3060	3060	3060	3060	0
660	20250107	093200	805200	3060	3060	3060	3060	0
661	20250107	093100	805200	3060	3060	3060	3060	0
662	20250107	093000	805200	3060	3060	3060	3060	0
663	20250107	092900	805200	3060	3060	3060	3060	0
664	20250107	092800	805200	3060	3060	3060	3060	0
665	20250107	092700	805200	3060	3060	3060	3060	0
666	20250107	092600	805200	3060	3060	3060	3060	0
667	20250107	092500	805200	3060	3060	3060	3060	0
668	20250107	092400	805200	3060	3060	3060	3060	0
669	20250107	092300	805200	3060	3060	3060	3060	0
670	20250107	092200	805200	3060	3060	3060	3060	0
671	20250107	092100	805200	3060	3005	3060	3000	261
672	20250107	092000	21835	3135	3135	3135	3135	0
673	20250107	091900	21835	3135	3135	3135	3135	0
674	20250107	091800	21835	3135	3135	3135	3135	0
675	20250107	091700	21835	3135	3135	3135	3135	0
676	20250107	091600	21835	3135	3135	3135	3135	0
677	20250107	091500	21835	3135	3135	3135	3135	0
678	20250107	091400	21835	3135	3135	3135	3135	0
679	20250107	091300	21835	3135	3135	3135	3135	0
680	20250107	091200	21835	3135	3135	3135	3135	0
681	20250107	091100	21835	3135	3135	3135	3135	0
682	20250107	091000	21835	3135	3135	3135	3135	0
683	20250107	090900	21835	3135	3135	3135	3135	5
684	20250107	090800	6160	3165	3165	3165	3165	0
685	20250107	090700	6160	3165	3165	3165	3165	0
686	20250107	090600	6160	3165	3165	3165	3165	0
687	20250107	090500	6160	3165	3165	3165	3165	0
688	20250107	090400	6160	3165	3165	3165	3165	0
689	20250107	090300	6160	3165	3165	3165	3165	1
690	20250107	090200	2995	2995	2995	2995	2995	0
691	20250107	090100	2995	2995	2995	2995	2995	0
692	20250107	090000	2995	2995	2995	2995	2995	1