KissMeData/376290/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212900	18970385	3000	3000	3000	3000	267
3	20250114	212800	18970385	3000	3000	3000	3000	0
4	20250114	212700	18970385	3000	3000	3000	3000	0
5	20250114	212600	18970385	3000	3000	3000	3000	0
6	20250114	212500	18970385	3000	3000	3000	3000	0
7	20250114	212400	18970385	3000	3000	3000	3000	0
8	20250114	212300	18970385	3000	3000	3000	3000	0
9	20250114	212200	18970385	3000	3000	3000	3000	0
10	20250114	212100	18970385	3000	3000	3000	3000	0
11	20250114	212000	18970385	3000	3000	3000	3000	0
12	20250114	211900	18970385	3000	3000	3000	3000	0
13	20250114	211800	18970385	3000	3000	3000	3000	0
14	20250114	211700	18970385	3000	3000	3000	3000	0
15	20250114	211600	18970385	3000	3000	3000	3000	0
16	20250114	211500	18970385	3000	3000	3000	3000	0
17	20250114	211400	18970385	3000	3000	3000	3000	0
18	20250114	211300	18970385	3000	3000	3000	3000	0
19	20250114	211200	18970385	3000	3000	3000	3000	0
20	20250114	211100	18970385	3000	3000	3000	3000	0
21	20250114	211000	18970385	3000	3000	3000	3000	0
22	20250114	210900	18970385	3000	3000	3000	3000	0
23	20250114	210800	18970385	3000	3000	3000	3000	0
24	20250114	210700	18970385	3000	3000	3000	3000	0
25	20250114	210600	18970385	3000	3000	3000	3000	0
26	20250114	210500	18970385	3000	3000	3000	3000	0
27	20250114	210400	18970385	3000	3000	3000	3000	0
28	20250114	210300	18970385	3000	3000	3000	3000	0
29	20250114	210200	18970385	3000	3000	3000	3000	0
30	20250114	210100	18970385	3000	3000	3000	3000	0
31	20250114	210000	18970385	3000	3000	3000	3000	0
32	20250114	205900	18970385	3000	3000	3000	3000	267
33	20250114	205800	18970385	3000	3000	3000	3000	0
34	20250114	205700	18970385	3000	3000	3000	3000	0
35	20250114	205600	18970385	3000	3000	3000	3000	0
36	20250114	205500	18970385	3000	3000	3000	3000	0
37	20250114	205400	18970385	3000	3000	3000	3000	0
38	20250114	205300	18970385	3000	3000	3000	3000	0
39	20250114	205200	18970385	3000	3000	3000	3000	0
40	20250114	205100	18970385	3000	3000	3000	3000	0
41	20250114	205000	18970385	3000	3000	3000	3000	0
42	20250114	204900	18970385	3000	3000	3000	3000	0
43	20250114	204800	18970385	3000	3000	3000	3000	0
44	20250114	204700	18970385	3000	3000	3000	3000	0
45	20250114	204600	18970385	3000	3000	3000	3000	0
46	20250114	204500	18970385	3000	3000	3000	3000	0
47	20250114	204400	18970385	3000	3000	3000	3000	0
48	20250114	204300	18970385	3000	3000	3000	3000	0
49	20250114	204200	18970385	3000	3000	3000	3000	0
50	20250114	204100	18970385	3000	3000	3000	3000	0
51	20250114	204000	18970385	3000	3000	3000	3000	0
52	20250114	203900	18970385	3000	3000	3000	3000	0
53	20250114	203800	18970385	3000	3000	3000	3000	0
54	20250114	203700	18970385	3000	3000	3000	3000	0
55	20250114	203600	18970385	3000	3000	3000	3000	0
56	20250114	203500	18970385	3000	3000	3000	3000	0
57	20250114	203400	18970385	3000	3000	3000	3000	0
58	20250114	203300	18970385	3000	3000	3000	3000	0
59	20250114	203200	18970385	3000	3000	3000	3000	0
60	20250114	203100	18970385	3000	3000	3000	3000	0
61	20250114	203000	18970385	3000	3000	3000	3000	0
62	20250114	202900	18970385	3000	3000	3000	3000	267
63	20250114	202800	18970385	3000	3000	3000	3000	0
64	20250114	202700	18970385	3000	3000	3000	3000	0
65	20250114	202600	18970385	3000	3000	3000	3000	0
66	20250114	202500	18970385	3000	3000	3000	3000	0
67	20250114	202400	18970385	3000	3000	3000	3000	0
68	20250114	202300	18970385	3000	3000	3000	3000	0
69	20250114	202200	18970385	3000	3000	3000	3000	0
70	20250114	202100	18970385	3000	3000	3000	3000	0
71	20250114	202000	18970385	3000	3000	3000	3000	0
72	20250114	201900	18970385	3000	3000	3000	3000	0
73	20250114	201800	18970385	3000	3000	3000	3000	0
74	20250114	201700	18970385	3000	3000	3000	3000	0
75	20250114	201600	18970385	3000	3000	3000	3000	0
76	20250114	201500	18970385	3000	3000	3000	3000	0
77	20250114	201400	18970385	3000	3000	3000	3000	0
78	20250114	201300	18970385	3000	3000	3000	3000	0
79	20250114	201200	18970385	3000	3000	3000	3000	0
80	20250114	201100	18970385	3000	3000	3000	3000	0
81	20250114	201000	18970385	3000	3000	3000	3000	0
82	20250114	200900	18970385	3000	3000	3000	3000	0
83	20250114	200800	18970385	3000	3000	3000	3000	0
84	20250114	200700	18970385	3000	3000	3000	3000	0
85	20250114	200600	18970385	3000	3000	3000	3000	0
86	20250114	200500	18970385	3000	3000	3000	3000	0
87	20250114	200400	18970385	3000	3000	3000	3000	0
88	20250114	200300	18970385	3000	3000	3000	3000	0
89	20250114	200200	18970385	3000	3000	3000	3000	0
90	20250114	200100	18970385	3000	3000	3000	3000	0
91	20250114	200000	18970385	3000	3000	3000	3000	0
92	20250114	195900	18970385	3000	3000	3000	3000	267
93	20250114	195800	18970385	3000	3000	3000	3000	0
94	20250114	195700	18970385	3000	3000	3000	3000	0
95	20250114	195600	18970385	3000	3000	3000	3000	0
96	20250114	195500	18970385	3000	3000	3000	3000	0
97	20250114	195400	18970385	3000	3000	3000	3000	0
98	20250114	195300	18970385	3000	3000	3000	3000	0
99	20250114	195200	18970385	3000	3000	3000	3000	0
100	20250114	195100	18970385	3000	3000	3000	3000	0
101	20250114	195000	18970385	3000	3000	3000	3000	0
102	20250114	194900	18970385	3000	3000	3000	3000	0
103	20250114	194800	18970385	3000	3000	3000	3000	0
104	20250114	194700	18970385	3000	3000	3000	3000	0
105	20250114	194600	18970385	3000	3000	3000	3000	0
106	20250114	194500	18970385	3000	3000	3000	3000	0
107	20250114	194400	18970385	3000	3000	3000	3000	0
108	20250114	194300	18970385	3000	3000	3000	3000	0
109	20250114	194200	18970385	3000	3000	3000	3000	0
110	20250114	194100	18970385	3000	3000	3000	3000	0
111	20250114	194000	18970385	3000	3000	3000	3000	0
112	20250114	193900	18970385	3000	3000	3000	3000	0
113	20250114	193800	18970385	3000	3000	3000	3000	0
114	20250114	193700	18970385	3000	3000	3000	3000	0
115	20250114	193600	18970385	3000	3000	3000	3000	0
116	20250114	193500	18970385	3000	3000	3000	3000	0
117	20250114	193400	18970385	3000	3000	3000	3000	0
118	20250114	193300	18970385	3000	3000	3000	3000	0
119	20250114	193200	18970385	3000	3000	3000	3000	0
120	20250114	193100	18970385	3000	3000	3000	3000	0
121	20250114	193000	18970385	3000	3000	3000	3000	0
122	20250114	192900	18970385	3000	3000	3000	3000	267
123	20250114	192800	18970385	3000	3000	3000	3000	0
124	20250114	192700	18970385	3000	3000	3000	3000	0
125	20250114	192600	18970385	3000	3000	3000	3000	0
126	20250114	192500	18970385	3000	3000	3000	3000	0
127	20250114	192400	18970385	3000	3000	3000	3000	0
128	20250114	192300	18970385	3000	3000	3000	3000	0
129	20250114	192200	18970385	3000	3000	3000	3000	0
130	20250114	192100	18970385	3000	3000	3000	3000	0
131	20250114	192000	18970385	3000	3000	3000	3000	0
132	20250114	191900	18970385	3000	3000	3000	3000	0
133	20250114	191800	18970385	3000	3000	3000	3000	0
134	20250114	191700	18970385	3000	3000	3000	3000	0
135	20250114	191600	18970385	3000	3000	3000	3000	0
136	20250114	191500	18970385	3000	3000	3000	3000	0
137	20250114	191400	18970385	3000	3000	3000	3000	0
138	20250114	191300	18970385	3000	3000	3000	3000	0
139	20250114	191200	18970385	3000	3000	3000	3000	0
140	20250114	191100	18970385	3000	3000	3000	3000	0
141	20250114	191000	18970385	3000	3000	3000	3000	0
142	20250114	190900	18970385	3000	3000	3000	3000	0
143	20250114	190800	18970385	3000	3000	3000	3000	0
144	20250114	190700	18970385	3000	3000	3000	3000	0
145	20250114	190600	18970385	3000	3000	3000	3000	0
146	20250114	190500	18970385	3000	3000	3000	3000	0
147	20250114	190400	18970385	3000	3000	3000	3000	0
148	20250114	190300	18970385	3000	3000	3000	3000	0
149	20250114	190200	18970385	3000	3000	3000	3000	0
150	20250114	190100	18970385	3000	3000	3000	3000	0
151	20250114	190000	18970385	3000	3000	3000	3000	0
152	20250114	185900	18970385	3000	3000	3000	3000	267
153	20250114	185800	18970385	3000	3000	3000	3000	0
154	20250114	185700	18970385	3000	3000	3000	3000	0
155	20250114	185600	18970385	3000	3000	3000	3000	0
156	20250114	185500	18970385	3000	3000	3000	3000	0
157	20250114	185400	18970385	3000	3000	3000	3000	0
158	20250114	185300	18970385	3000	3000	3000	3000	0
159	20250114	185200	18970385	3000	3000	3000	3000	0
160	20250114	185100	18970385	3000	3000	3000	3000	0
161	20250114	185000	18970385	3000	3000	3000	3000	0
162	20250114	184900	18970385	3000	3000	3000	3000	0
163	20250114	184800	18970385	3000	3000	3000	3000	0
164	20250114	184700	18970385	3000	3000	3000	3000	0
165	20250114	184600	18970385	3000	3000	3000	3000	0
166	20250114	184500	18970385	3000	3000	3000	3000	0
167	20250114	184400	18970385	3000	3000	3000	3000	0
168	20250114	184300	18970385	3000	3000	3000	3000	0
169	20250114	184200	18970385	3000	3000	3000	3000	0
170	20250114	184100	18970385	3000	3000	3000	3000	0
171	20250114	184000	18970385	3000	3000	3000	3000	0
172	20250114	183900	18970385	3000	3000	3000	3000	0
173	20250114	183800	18970385	3000	3000	3000	3000	0
174	20250114	183700	18970385	3000	3000	3000	3000	0
175	20250114	183600	18970385	3000	3000	3000	3000	0
176	20250114	183500	18970385	3000	3000	3000	3000	0
177	20250114	183400	18970385	3000	3000	3000	3000	0
178	20250114	183300	18970385	3000	3000	3000	3000	0
179	20250114	183200	18970385	3000	3000	3000	3000	0
180	20250114	183100	18970385	3000	3000	3000	3000	0
181	20250114	183000	18970385	3000	3000	3000	3000	0
182	20250114	182900	18970385	3000	3000	3000	3000	267
183	20250114	182800	18970385	3000	3000	3000	3000	0
184	20250114	182700	18970385	3000	3000	3000	3000	0
185	20250114	182600	18970385	3000	3000	3000	3000	0
186	20250114	182500	18970385	3000	3000	3000	3000	0
187	20250114	182400	18970385	3000	3000	3000	3000	0
188	20250114	182300	18970385	3000	3000	3000	3000	0
189	20250114	182200	18970385	3000	3000	3000	3000	0
190	20250114	182100	18970385	3000	3000	3000	3000	0
191	20250114	182000	18970385	3000	3000	3000	3000	0
192	20250114	181900	18970385	3000	3000	3000	3000	0
193	20250114	181800	18970385	3000	3000	3000	3000	0
194	20250114	181700	18970385	3000	3000	3000	3000	0
195	20250114	181600	18970385	3000	3000	3000	3000	0
196	20250114	181500	18970385	3000	3000	3000	3000	0
197	20250114	181400	18970385	3000	3000	3000	3000	0
198	20250114	181300	18970385	3000	3000	3000	3000	0
199	20250114	181200	18970385	3000	3000	3000	3000	0
200	20250114	181100	18970385	3000	3000	3000	3000	0
201	20250114	181000	18970385	3000	3000	3000	3000	0
202	20250114	180900	18970385	3000	3000	3000	3000	0
203	20250114	180800	18970385	3000	3000	3000	3000	0
204	20250114	180700	18970385	3000	3000	3000	3000	0
205	20250114	180600	18970385	3000	3000	3000	3000	0
206	20250114	180500	18970385	3000	3000	3000	3000	0
207	20250114	180400	18970385	3000	3000	3000	3000	0
208	20250114	180300	18970385	3000	3000	3000	3000	0
209	20250114	180200	18970385	3000	3000	3000	3000	0
210	20250114	180100	18970385	3000	3000	3000	3000	0
211	20250114	180000	18970385	3000	3000	3000	3000	0
212	20250114	175900	18970385	3000	3000	3000	3000	267
213	20250114	175800	18970385	3000	3000	3000	3000	0
214	20250114	175700	18970385	3000	3000	3000	3000	0
215	20250114	175600	18970385	3000	3000	3000	3000	0
216	20250114	175500	18970385	3000	3000	3000	3000	0
217	20250114	175400	18970385	3000	3000	3000	3000	0
218	20250114	175300	18970385	3000	3000	3000	3000	0
219	20250114	175200	18970385	3000	3000	3000	3000	0
220	20250114	175100	18970385	3000	3000	3000	3000	0
221	20250114	175000	18970385	3000	3000	3000	3000	0
222	20250114	174900	18970385	3000	3000	3000	3000	0
223	20250114	174800	18970385	3000	3000	3000	3000	0
224	20250114	174700	18970385	3000	3000	3000	3000	0
225	20250114	174600	18970385	3000	3000	3000	3000	0
226	20250114	174500	18970385	3000	3000	3000	3000	0
227	20250114	174400	18970385	3000	3000	3000	3000	0
228	20250114	174300	18970385	3000	3000	3000	3000	0
229	20250114	174200	18970385	3000	3000	3000	3000	0
230	20250114	174100	18970385	3000	3000	3000	3000	0
231	20250114	174000	18970385	3000	3000	3000	3000	0
232	20250114	173900	18970385	3000	3000	3000	3000	0
233	20250114	173800	18970385	3000	3000	3000	3000	0
234	20250114	173700	18970385	3000	3000	3000	3000	0
235	20250114	173600	18970385	3000	3000	3000	3000	0
236	20250114	173500	18970385	3000	3000	3000	3000	0
237	20250114	173400	18970385	3000	3000	3000	3000	0
238	20250114	173300	18970385	3000	3000	3000	3000	0
239	20250114	173200	18970385	3000	3000	3000	3000	0
240	20250114	173100	18970385	3000	3000	3000	3000	0
241	20250114	173000	18970385	3000	3000	3000	3000	0
242	20250114	172900	18970385	3000	3000	3000	3000	267
243	20250114	172800	18970385	3000	3000	3000	3000	0
244	20250114	172700	18970385	3000	3000	3000	3000	0
245	20250114	172600	18970385	3000	3000	3000	3000	0
246	20250114	172500	18970385	3000	3000	3000	3000	0
247	20250114	172400	18970385	3000	3000	3000	3000	0
248	20250114	172300	18970385	3000	3000	3000	3000	0
249	20250114	172200	18970385	3000	3000	3000	3000	0
250	20250114	172100	18970385	3000	3000	3000	3000	0
251	20250114	172000	18970385	3000	3000	3000	3000	0
252	20250114	171900	18970385	3000	3000	3000	3000	0
253	20250114	171800	18970385	3000	3000	3000	3000	0
254	20250114	171700	18970385	3000	3000	3000	3000	0
255	20250114	171600	18970385	3000	3000	3000	3000	0
256	20250114	171500	18970385	3000	3000	3000	3000	0
257	20250114	171400	18970385	3000	3000	3000	3000	0
258	20250114	171300	18970385	3000	3000	3000	3000	0
259	20250114	171200	18970385	3000	3000	3000	3000	0
260	20250114	171100	18970385	3000	3000	3000	3000	0
261	20250114	171000	18970385	3000	3000	3000	3000	0
262	20250114	170900	18970385	3000	3000	3000	3000	0
263	20250114	170800	18970385	3000	3000	3000	3000	0
264	20250114	170700	18970385	3000	3000	3000	3000	0
265	20250114	170600	18970385	3000	3000	3000	3000	0
266	20250114	170500	18970385	3000	3000	3000	3000	0
267	20250114	170400	18970385	3000	3000	3000	3000	0
268	20250114	170300	18970385	3000	3000	3000	3000	0
269	20250114	170200	18970385	3000	3000	3000	3000	0
270	20250114	170100	18970385	3000	3000	3000	3000	0
271	20250114	170000	18970385	3000	3000	3000	3000	0
272	20250114	165900	18970385	3000	3000	3000	3000	267
273	20250114	165800	18970385	3000	3000	3000	3000	0
274	20250114	165700	18970385	3000	3000	3000	3000	0
275	20250114	165600	18970385	3000	3000	3000	3000	0
276	20250114	165500	18970385	3000	3000	3000	3000	0
277	20250114	165400	18970385	3000	3000	3000	3000	0
278	20250114	165300	18970385	3000	3000	3000	3000	0
279	20250114	165200	18970385	3000	3000	3000	3000	0
280	20250114	165100	18970385	3000	3000	3000	3000	0
281	20250114	165000	18970385	3000	3000	3000	3000	0
282	20250114	164900	18970385	3000	3000	3000	3000	0
283	20250114	164800	18970385	3000	3000	3000	3000	0
284	20250114	164700	18970385	3000	3000	3000	3000	0
285	20250114	164600	18970385	3000	3000	3000	3000	0
286	20250114	164500	18970385	3000	3000	3000	3000	0
287	20250114	164400	18970385	3000	3000	3000	3000	0
288	20250114	164300	18970385	3000	3000	3000	3000	0
289	20250114	164200	18970385	3000	3000	3000	3000	0
290	20250114	164100	18970385	3000	3000	3000	3000	0
291	20250114	164000	18970385	3000	3000	3000	3000	0
292	20250114	163900	18970385	3000	3000	3000	3000	0
293	20250114	163800	18970385	3000	3000	3000	3000	0
294	20250114	163700	18970385	3000	3000	3000	3000	0
295	20250114	163600	18970385	3000	3000	3000	3000	0
296	20250114	163500	18970385	3000	3000	3000	3000	0
297	20250114	163400	18970385	3000	3000	3000	3000	0
298	20250114	163300	18970385	3000	3000	3000	3000	0
299	20250114	163200	18970385	3000	3000	3000	3000	0
300	20250114	163100	18970385	3000	3000	3000	3000	0
301	20250114	163000	18970385	3000	3000	3000	3000	0
302	20250114	162900	18970385	3000	3000	3000	3000	267
303	20250114	162800	18970385	3000	3000	3000	3000	0
304	20250114	162700	18970385	3000	3000	3000	3000	0
305	20250114	162600	18970385	3000	3000	3000	3000	0
306	20250114	162500	18970385	3000	3000	3000	3000	0
307	20250114	162400	18970385	3000	3000	3000	3000	0
308	20250114	162300	18970385	3000	3000	3000	3000	0
309	20250114	162200	18970385	3000	3000	3000	3000	0
310	20250114	162100	18970385	3000	3000	3000	3000	0
311	20250114	162000	18970385	3000	3000	3000	3000	0
312	20250114	161900	18970385	3000	3000	3000	3000	0
313	20250114	161800	18970385	3000	3000	3000	3000	0
314	20250114	161700	18970385	3000	3000	3000	3000	0
315	20250114	161600	18970385	3000	3000	3000	3000	0
316	20250114	161500	18970385	3000	3000	3000	3000	0
317	20250114	161400	18970385	3000	3000	3000	3000	0
318	20250114	161300	18970385	3000	3000	3000	3000	0
319	20250114	161200	18970385	3000	3000	3000	3000	0
320	20250114	161100	18970385	3000	3000	3000	3000	0
321	20250114	161000	18970385	3000	3000	3000	3000	0
322	20250114	160900	18970385	3000	3000	3000	3000	0
323	20250114	160800	18970385	3000	3000	3000	3000	0
324	20250114	160700	18970385	3000	3000	3000	3000	0
325	20250114	160600	18970385	3000	3000	3000	3000	0
326	20250114	160500	18970385	3000	3000	3000	3000	0
327	20250114	160400	18970385	3000	3000	3000	3000	0
328	20250114	160300	18970385	3000	3000	3000	3000	0
329	20250114	160200	18970385	3000	3000	3000	3000	0
330	20250114	160100	18970385	3000	3000	3000	3000	0
331	20250114	160000	18970385	3000	3000	3000	3000	0
332	20250114	155900	18970385	3000	3000	3000	3000	267
333	20250114	155800	18970385	3000	3000	3000	3000	0
334	20250114	155700	18970385	3000	3000	3000	3000	0
335	20250114	155600	18970385	3000	3000	3000	3000	0
336	20250114	155500	18970385	3000	3000	3000	3000	0
337	20250114	155400	18970385	3000	3000	3000	3000	0
338	20250114	155300	18970385	3000	3000	3000	3000	0
339	20250114	155200	18970385	3000	3000	3000	3000	0
340	20250114	155100	18970385	3000	3000	3000	3000	0
341	20250114	155000	18970385	3000	3000	3000	3000	0
342	20250114	154900	18970385	3000	3000	3000	3000	0
343	20250114	154800	18970385	3000	3000	3000	3000	0
344	20250114	154700	18970385	3000	3000	3000	3000	0
345	20250114	154600	18970385	3000	3000	3000	3000	0
346	20250114	154500	18970385	3000	3000	3000	3000	0
347	20250114	154400	18970385	3000	3000	3000	3000	0
348	20250114	154300	18970385	3000	3000	3000	3000	0
349	20250114	154200	18970385	3000	3000	3000	3000	0
350	20250114	154100	18970385	3000	3000	3000	3000	0
351	20250114	154000	18970385	3000	3000	3000	3000	0
352	20250114	153900	18970385	3000	3000	3000	3000	0
353	20250114	153800	18970385	3000	3000	3000	3000	0
354	20250114	153700	18970385	3000	3000	3000	3000	0
355	20250114	153600	18970385	3000	3000	3000	3000	0
356	20250114	153500	18970385	3000	3000	3000	3000	0
357	20250114	153400	18970385	3000	3000	3000	3000	0
358	20250114	153300	18970385	3000	3000	3000	3000	0
359	20250114	153200	18970385	3000	3000	3000	3000	0
360	20250114	153100	18970385	3000	3000	3000	3000	0
361	20250114	153000	18970385	3000	3000	3000	3000	267
362	20250114	152900	18169385	2980	2980	2980	2980	0
363	20250114	152800	18169385	2980	2980	2980	2980	0
364	20250114	152700	18169385	2980	2980	2980	2980	0
365	20250114	152600	18169385	2980	2980	2980	2980	0
366	20250114	152500	18169385	2980	2980	2980	2980	0
367	20250114	152400	18169385	2980	2980	2980	2980	0
368	20250114	152300	18169385	2980	2980	2980	2980	0
369	20250114	152200	18169385	2980	2980	2980	2980	0
370	20250114	152100	18169385	2980	2980	2980	2980	0
371	20250114	152000	18169385	2980	2980	2980	2980	0
372	20250114	151900	18169385	2980	2980	2980	2980	0
373	20250114	151800	18169385	2980	2980	2980	2980	0
374	20250114	151700	18169385	2980	2980	2980	2980	1
375	20250114	151600	18166405	2955	2965	2975	2955	1410
376	20250114	151500	13998420	2980	2980	2980	2980	0
377	20250114	151400	13998420	2980	2980	2980	2980	0
378	20250114	151300	13998420	2980	2980	2980	2980	0
379	20250114	151200	13998420	2980	2980	2980	2980	0
380	20250114	151100	13998420	2980	2980	2980	2980	0
381	20250114	151000	13998420	2980	2980	2980	2980	0
382	20250114	150900	13998420	2980	2980	2980	2980	0
383	20250114	150800	13998420	2980	2980	2980	2980	0
384	20250114	150700	13998420	2980	2980	2980	2980	0
385	20250114	150600	13998420	2980	2980	2980	2980	0
386	20250114	150500	13998420	2980	2980	2980	2980	0
387	20250114	150400	13998420	2980	2980	2980	2980	0
388	20250114	150300	13998420	2980	2980	2980	2980	0
389	20250114	150200	13998420	2980	2980	2980	2980	0
390	20250114	150100	13998420	2980	2980	2980	2980	0
391	20250114	150000	13998420	2980	2980	2980	2980	0
392	20250114	145900	13998420	2980	2980	2980	2980	0
393	20250114	145800	13998420	2980	2980	2980	2980	0
394	20250114	145700	13998420	2980	2980	2980	2980	0
395	20250114	145600	13998420	2980	2980	2980	2980	0
396	20250114	145500	13998420	2980	2980	2980	2980	0
397	20250114	145400	13998420	2980	2980	2980	2980	0
398	20250114	145300	13998420	2980	2980	2980	2980	0
399	20250114	145200	13998420	2980	2980	2980	2980	0
400	20250114	145100	13998420	2980	2980	2980	2980	0
401	20250114	145000	13998420	2980	2980	2980	2980	0
402	20250114	144900	13998420	2980	2980	2980	2980	0
403	20250114	144800	13998420	2980	2980	2980	2980	0
404	20250114	144700	13998420	2980	2980	2980	2980	0
405	20250114	144600	13998420	2980	2980	2980	2980	0
406	20250114	144500	13998420	2980	2980	2980	2980	0
407	20250114	144400	13998420	2980	2980	2980	2980	0
408	20250114	144300	13998420	2980	2980	2980	2980	0
409	20250114	144200	13998420	2980	2980	2980	2980	57
410	20250114	144100	13828560	2960	2970	2970	2960	340
411	20250114	144000	12822145	2980	2980	2980	2980	32
412	20250114	143900	12726785	2980	2980	2980	2980	1
413	20250114	143800	12723805	2960	2960	2960	2960	0
414	20250114	143700	12723805	2960	2960	2960	2960	0
415	20250114	143600	12723805	2960	2960	2960	2960	0
416	20250114	143500	12723805	2960	2960	2960	2960	0
417	20250114	143400	12723805	2960	2960	2960	2960	0
418	20250114	143300	12723805	2960	2960	2960	2960	0
419	20250114	143200	12723805	2960	2960	2960	2960	0
420	20250114	143100	12723805	2960	2960	2960	2960	0
421	20250114	143000	12723805	2960	2975	2975	2960	340
422	20250114	142900	11715200	2975	2975	2975	2975	0
423	20250114	142800	11715200	2975	2975	2975	2975	0
424	20250114	142700	11715200	2975	2975	2975	2975	0
425	20250114	142600	11715200	2975	2975	2975	2975	107
426	20250114	142500	11396875	2980	2980	2980	2980	0
427	20250114	142400	11396875	2980	2980	2980	2980	0
428	20250114	142300	11396875	2980	2980	2980	2980	0
429	20250114	142200	11396875	2980	2980	2980	2980	0
430	20250114	142100	11396875	2980	2980	2980	2980	34
431	20250114	142000	11295555	2975	2975	2975	2975	0
432	20250114	141900	11295555	2975	2975	2975	2975	0
433	20250114	141800	11295555	2975	2975	2975	2975	0
434	20250114	141700	11295555	2975	2975	2975	2975	0
435	20250114	141600	11295555	2975	2975	2975	2975	0
436	20250114	141500	11295555	2975	2975	2975	2975	0
437	20250114	141400	11295555	2975	2975	2975	2975	0
438	20250114	141300	11295555	2975	2975	2975	2975	0
439	20250114	141200	11295555	2975	2975	2975	2975	0
440	20250114	141100	11295555	2975	2975	2975	2975	0
441	20250114	141000	11295555	2975	2975	2975	2975	0
442	20250114	140900	11295555	2975	2975	2975	2975	0
443	20250114	140800	11295555	2975	2975	2975	2975	2
444	20250114	140700	11289605	2980	2980	2980	2980	0
445	20250114	140600	11289605	2980	2980	2980	2980	30
446	20250114	140500	11200205	2975	2975	2975	2975	0
447	20250114	140400	11200205	2975	2975	2975	2975	0
448	20250114	140300	11200205	2975	2975	2975	2975	0
449	20250114	140200	11200205	2975	2975	2975	2975	0
450	20250114	140100	11200205	2975	2975	2975	2975	0
451	20250114	140000	11200205	2975	2975	2975	2975	0
452	20250114	135900	11200205	2975	2975	2975	2975	0
453	20250114	135800	11200205	2975	2975	2975	2975	0
454	20250114	135700	11200205	2975	2975	2975	2975	0
455	20250114	135600	11200205	2975	2975	2975	2975	0
456	20250114	135500	11200205	2975	2975	2975	2975	0
457	20250114	135400	11200205	2975	2975	2975	2975	0
458	20250114	135300	11200205	2975	2975	2975	2975	0
459	20250114	135200	11200205	2975	2975	2975	2975	0
460	20250114	135100	11200205	2975	2975	2975	2975	0
461	20250114	135000	11200205	2975	2975	2975	2975	0
462	20250114	134900	11200205	2975	2975	2975	2975	0
463	20250114	134800	11200205	2975	2975	2975	2975	0
464	20250114	134700	11200205	2975	2975	2975	2975	0
465	20250114	134600	11200205	2975	2975	2975	2975	0
466	20250114	134500	11200205	2975	2975	2975	2975	0
467	20250114	134400	11200205	2975	2975	2975	2975	0
468	20250114	134300	11200205	2975	2975	2975	2975	0
469	20250114	134200	11200205	2975	2975	2975	2975	0
470	20250114	134100	11200205	2975	2975	2975	2975	0
471	20250114	134000	11200205	2975	2975	2975	2975	0
472	20250114	133900	11200205	2975	2975	2975	2975	0
473	20250114	133800	11200205	2975	2975	2975	2975	0
474	20250114	133700	11200205	2975	2975	2975	2975	0
475	20250114	133600	11200205	2975	2975	2975	2975	0
476	20250114	133500	11200205	2975	2975	2975	2975	0
477	20250114	133400	11200205	2975	2975	2975	2975	0
478	20250114	133300	11200205	2975	2975	2975	2975	0
479	20250114	133200	11200205	2975	2975	2975	2975	0
480	20250114	133100	11200205	2975	2975	2975	2975	0
481	20250114	133000	11200205	2975	2975	2975	2975	0
482	20250114	132900	11200205	2975	2975	2975	2975	0
483	20250114	132800	11200205	2975	2975	2975	2975	0
484	20250114	132700	11200205	2975	2975	2975	2975	0
485	20250114	132600	11200205	2975	2975	2975	2975	0
486	20250114	132500	11200205	2975	2975	2975	2975	0
487	20250114	132400	11200205	2975	2975	2975	2975	0
488	20250114	132300	11200205	2975	2975	2975	2975	0
489	20250114	132200	11200205	2975	2975	2975	2975	0
490	20250114	132100	11200205	2975	2975	2975	2975	0
491	20250114	132000	11200205	2975	2975	2975	2975	0
492	20250114	131900	11200205	2975	2975	2975	2975	0
493	20250114	131800	11200205	2975	2975	2975	2975	0
494	20250114	131700	11200205	2975	2975	2975	2975	0
495	20250114	131600	11200205	2975	2975	2975	2975	0
496	20250114	131500	11200205	2975	2975	2975	2975	0
497	20250114	131400	11200205	2975	2975	2975	2975	0
498	20250114	131300	11200205	2975	2975	2975	2975	75
499	20250114	131200	10977080	2975	2975	2975	2975	0
500	20250114	131100	10977080	2975	2975	2975	2975	5
501	20250114	131000	10962205	2975	2975	2975	2975	0
502	20250114	130900	10962205	2975	2975	2975	2975	0
503	20250114	130800	10962205	2975	2975	2975	2975	0
504	20250114	130700	10962205	2975	2975	2975	2975	61
505	20250114	130600	10780730	2975	2975	2975	2975	0
506	20250114	130500	10780730	2975	2975	2975	2975	0
507	20250114	130400	10780730	2975	2975	2975	2975	4
508	20250114	130300	10768830	2985	2985	2985	2985	0
509	20250114	130200	10768830	2985	2985	2985	2985	0
510	20250114	130100	10768830	2985	2985	2985	2985	0
511	20250114	130000	10768830	2985	2985	2985	2985	0
512	20250114	125900	10768830	2985	2985	2985	2985	0
513	20250114	125800	10768830	2985	2985	2985	2985	1
514	20250114	125700	10765845	2975	2975	2975	2975	0
515	20250114	125600	10765845	2975	2975	2975	2975	0
516	20250114	125500	10765845	2975	2975	2975	2975	0
517	20250114	125400	10765845	2975	2975	2975	2975	0
518	20250114	125300	10765845	2975	2975	2975	2975	0
519	20250114	125200	10765845	2975	2975	2975	2975	0
520	20250114	125100	10765845	2975	2975	2975	2975	0
521	20250114	125000	10765845	2975	2975	2975	2975	0
522	20250114	124900	10765845	2975	2975	2975	2975	0
523	20250114	124800	10765845	2975	2975	2975	2975	0
524	20250114	124700	10765845	2975	2975	2975	2975	0
525	20250114	124600	10765845	2975	2980	2980	2975	200
526	20250114	124500	10170760	2975	2975	2975	2975	0
527	20250114	124400	10170760	2975	2975	2975	2975	0
528	20250114	124300	10170760	2975	2975	2975	2975	0
529	20250114	124200	10170760	2975	2975	2975	2975	0
530	20250114	124100	10170760	2975	2975	2975	2975	0
531	20250114	124000	10170760	2975	2975	2975	2975	0
532	20250114	123900	10170760	2975	2975	2975	2975	0
533	20250114	123800	10170760	2975	2975	2975	2975	0
534	20250114	123700	10170760	2975	2975	2975	2975	0
535	20250114	123600	10170760	2975	2975	2975	2975	0
536	20250114	123500	10170760	2975	2975	2975	2975	0
537	20250114	123400	10170760	2975	2975	2975	2975	0
538	20250114	123300	10170760	2975	2975	2975	2975	0
539	20250114	123200	10170760	2975	2975	2975	2975	0
540	20250114	123100	10170760	2975	2975	2975	2975	0
541	20250114	123000	10170760	2975	2975	2975	2975	0
542	20250114	122900	10170760	2975	2975	2975	2975	0
543	20250114	122800	10170760	2975	2980	2980	2975	160
544	20250114	122700	9694035	2985	2985	2985	2985	0
545	20250114	122600	9694035	2985	2985	2985	2985	0
546	20250114	122500	9694035	2985	2985	2985	2985	0
547	20250114	122400	9694035	2985	2985	2985	2985	0
548	20250114	122300	9694035	2985	2985	2985	2985	0
549	20250114	122200	9694035	2985	2985	2985	2985	0
550	20250114	122100	9694035	2985	2985	2985	2985	0
551	20250114	122000	9694035	2985	2985	2985	2985	0
552	20250114	121900	9694035	2985	2985	2985	2985	0
553	20250114	121800	9694035	2985	2985	2985	2985	0
554	20250114	121700	9694035	2985	2985	2985	2985	0
555	20250114	121600	9694035	2985	2985	2985	2985	16
556	20250114	121500	9646275	2985	2985	2985	2985	16
557	20250114	121400	9598515	2985	2985	2985	2985	0
558	20250114	121300	9598515	2985	2985	2985	2985	0
559	20250114	121200	9598515	2985	2985	2985	2985	0
560	20250114	121100	9598515	2985	2985	2985	2985	0
561	20250114	121000	9598515	2985	2985	2985	2985	0
562	20250114	120900	9598515	2985	2985	2985	2985	0
563	20250114	120800	9598515	2985	2985	2985	2985	0
564	20250114	120700	9598515	2985	2985	2985	2985	0
565	20250114	120600	9598515	2985	2985	2985	2985	0
566	20250114	120500	9598515	2985	2985	2985	2985	0
567	20250114	120400	9598515	2985	2985	2985	2985	0
568	20250114	120300	9598515	2985	2985	2985	2985	0
569	20250114	120200	9598515	2985	2985	2985	2985	0
570	20250114	120100	9598515	2985	2985	2985	2985	0
571	20250114	120000	9598515	2985	2985	2985	2985	43
572	20250114	115900	9470160	2985	2985	2985	2985	0
573	20250114	115800	9470160	2985	2985	2985	2985	0
574	20250114	115700	9470160	2985	2985	2985	2985	2
575	20250114	115600	9464190	2995	2995	2995	2995	0
576	20250114	115500	9464190	2995	2995	2995	2995	0
577	20250114	115400	9464190	2995	2995	2995	2995	0
578	20250114	115300	9464190	2995	2995	2995	2995	0
579	20250114	115200	9464190	2995	2995	2995	2995	0
580	20250114	115100	9464190	2995	2995	2995	2995	0
581	20250114	115000	9464190	2995	2995	2995	2995	0
582	20250114	114900	9464190	2995	2995	2995	2995	0
583	20250114	114800	9464190	2995	2995	2995	2995	0
584	20250114	114700	9464190	2995	2995	2995	2995	0
585	20250114	114600	9464190	2995	2995	2995	2995	0
586	20250114	114500	9464190	2995	2995	2995	2995	0
587	20250114	114400	9464190	2995	2995	2995	2995	0
588	20250114	114300	9464190	2995	2990	2995	2990	2
589	20250114	114200	9458205	3000	3000	3000	3000	0
590	20250114	114100	9458205	3000	3000	3000	3000	0
591	20250114	114000	9458205	3000	3000	3000	3000	0
592	20250114	113900	9458205	3000	3000	3000	3000	0
593	20250114	113800	9458205	3000	3000	3000	3000	0
594	20250114	113700	9458205	3000	3000	3000	3000	0
595	20250114	113600	9458205	3000	3000	3000	3000	0
596	20250114	113500	9458205	3000	3000	3000	3000	0
597	20250114	113400	9458205	3000	3000	3000	3000	0
598	20250114	113300	9458205	3000	3000	3000	3000	0
599	20250114	113200	9458205	3000	3000	3000	3000	0
600	20250114	113100	9458205	3000	3000	3000	3000	0
601	20250114	113000	9458205	3000	2995	3000	2995	2
602	20250114	112900	9452210	3000	3000	3000	3000	0
603	20250114	112800	9452210	3000	3000	3000	3000	0
604	20250114	112700	9452210	3000	3000	3000	3000	0
605	20250114	112600	9452210	3000	3000	3000	3000	0
606	20250114	112500	9452210	3000	3000	3000	3000	0
607	20250114	112400	9452210	3000	3000	3000	3000	0
608	20250114	112300	9452210	3000	3000	3000	3000	0
609	20250114	112200	9452210	3000	3000	3000	3000	0
610	20250114	112100	9452210	3000	3000	3000	3000	0
611	20250114	112000	9452210	3000	2990	3000	2975	503
612	20250114	111900	7953710	3000	3000	3000	3000	0
613	20250114	111800	7953710	3000	3000	3000	3000	0
614	20250114	111700	7953710	3000	3000	3000	3000	0
615	20250114	111600	7953710	3000	3000	3000	3000	0
616	20250114	111500	7953710	3000	3000	3000	3000	0
617	20250114	111400	7953710	3000	3000	3000	3000	0
618	20250114	111300	7953710	3000	3000	3000	3000	0
619	20250114	111200	7953710	3000	3000	3000	3000	0
620	20250114	111100	7953710	3000	3000	3000	3000	0
621	20250114	111000	7953710	3000	3000	3000	3000	0
622	20250114	110900	7953710	3000	3000	3000	3000	0
623	20250114	110800	7953710	3000	3000	3000	3000	150
624	20250114	110700	7503710	3000	3000	3000	3000	0
625	20250114	110600	7503710	3000	3000	3000	3000	0
626	20250114	110500	7503710	3000	2990	3000	2985	231
627	20250114	110400	6811795	3000	3000	3000	3000	150
628	20250114	110300	6361795	3000	3000	3000	3000	0
629	20250114	110200	6361795	3000	3000	3000	3000	0
630	20250114	110100	6361795	3000	3000	3000	3000	0
631	20250114	110000	6361795	3000	3000	3000	3000	155
632	20250114	105900	5896795	3000	3000	3000	3000	310
633	20250114	105800	4966795	3000	3000	3000	3000	0
634	20250114	105700	4966795	3000	3000	3000	3000	156
635	20250114	105600	4498795	2990	2990	2990	2990	152
636	20250114	105500	4044315	2990	2990	2990	2990	1
637	20250114	105400	4041325	2985	2985	2985	2985	0
638	20250114	105300	4041325	2985	2985	2985	2985	0
639	20250114	105200	4041325	2985	2985	2985	2985	0
640	20250114	105100	4041325	2985	2985	2985	2985	331
641	20250114	105000	3053290	2985	2985	2985	2985	0
642	20250114	104900	3053290	2985	2985	2985	2985	0
643	20250114	104800	3053290	2985	2985	2985	2985	0
644	20250114	104700	3053290	2985	2985	2985	2985	0
645	20250114	104600	3053290	2985	2985	2985	2985	0
646	20250114	104500	3053290	2985	2985	2985	2985	0
647	20250114	104400	3053290	2985	2985	2985	2985	0
648	20250114	104300	3053290	2985	2985	2985	2985	0
649	20250114	104200	3053290	2985	2985	2985	2985	0
650	20250114	104100	3053290	2985	2985	2985	2985	0
651	20250114	104000	3053290	2985	2985	2985	2985	0
652	20250114	103900	3053290	2985	2985	2985	2985	0
653	20250114	103800	3053290	2985	2985	2985	2985	0
654	20250114	103700	3053290	2985	2985	2985	2985	0
655	20250114	103600	3053290	2985	2985	2985	2985	0
656	20250114	103500	3053290	2985	2985	2985	2985	0
657	20250114	103400	3053290	2985	2985	2985	2985	0
658	20250114	103300	3053290	2985	2985	2985	2985	1
659	20250114	103200	3050305	2980	2980	2980	2980	0
660	20250114	103100	3050305	2980	2980	2980	2980	0
661	20250114	103000	3050305	2980	2980	2980	2980	0
662	20250114	102900	3050305	2980	2980	2980	2980	121
663	20250114	102800	2689725	2985	2985	2985	2985	0
664	20250114	102700	2689725	2985	2985	2985	2985	0
665	20250114	102600	2689725	2985	2985	2985	2985	0
666	20250114	102500	2689725	2985	2985	2985	2985	0
667	20250114	102400	2689725	2985	2985	2985	2985	0
668	20250114	102300	2689725	2985	2985	2985	2985	0
669	20250114	102200	2689725	2985	2985	2985	2985	0
670	20250114	102100	2689725	2985	2985	2985	2985	0
671	20250114	102000	2689725	2985	2985	2985	2985	0
672	20250114	101900	2689725	2985	2985	2985	2985	0
673	20250114	101800	2689725	2985	2985	2985	2985	0
674	20250114	101700	2689725	2985	2985	2985	2985	0
675	20250114	101600	2689725	2985	2985	2985	2985	7
676	20250114	101500	2668830	2985	2985	2985	2985	0
677	20250114	101400	2668830	2985	2985	2985	2985	0
678	20250114	101300	2668830	2985	2985	2985	2985	0
679	20250114	101200	2668830	2985	2985	2985	2985	0
680	20250114	101100	2668830	2985	2985	2985	2985	0
681	20250114	101000	2668830	2985	2985	2985	2985	0
682	20250114	100900	2668830	2985	2985	2985	2985	0
683	20250114	100800	2668830	2985	2985	2985	2985	0
684	20250114	100700	2668830	2985	2985	2985	2985	114
685	20250114	100600	2328540	2985	2985	2985	2985	0
686	20250114	100500	2328540	2985	2980	2985	2980	15
687	20250114	100400	2283835	2980	2980	2980	2980	0
688	20250114	100300	2283835	2980	2980	2980	2980	0
689	20250114	100200	2283835	2980	2980	2980	2980	0
690	20250114	100100	2283835	2980	2980	2980	2980	0
691	20250114	100000	2283835	2980	2980	2980	2980	0
692	20250114	095900	2283835	2980	2980	2980	2980	0
693	20250114	095800	2283835	2980	2980	2980	2980	0
694	20250114	095700	2283835	2980	2980	2980	2980	0
695	20250114	095600	2283835	2980	2980	2980	2980	0
696	20250114	095500	2283835	2980	2980	2980	2980	0
697	20250114	095400	2283835	2980	2980	2980	2980	0
698	20250114	095300	2283835	2980	2980	2980	2980	0
699	20250114	095200	2283835	2980	2980	2980	2980	3
700	20250114	095100	2274895	2985	2985	2985	2985	0
701	20250114	095000	2274895	2985	2985	2985	2985	0
702	20250114	094900	2274895	2985	2985	2985	2985	0
703	20250114	094800	2274895	2985	2985	2985	2985	0
704	20250114	094700	2274895	2985	2985	2985	2985	0
705	20250114	094600	2274895	2985	2985	2985	2985	0
706	20250114	094500	2274895	2985	2985	2985	2985	0
707	20250114	094400	2274895	2985	2985	2985	2985	0
708	20250114	094300	2274895	2985	2985	2985	2985	1
709	20250114	094200	2271910	2985	2985	2985	2985	1
710	20250114	094100	2268925	2985	2985	2985	2985	1
711	20250114	094000	2265940	2985	2985	2985	2985	0
712	20250114	093900	2265940	2985	2985	2985	2985	0
713	20250114	093800	2265940	2985	2985	2985	2985	0
714	20250114	093700	2265940	2985	2985	2985	2985	0
715	20250114	093600	2265940	2985	2975	2985	2975	64
716	20250114	093500	2075530	2975	2970	2975	2970	133
717	20250114	093400	1680510	2970	2970	2970	2970	0
718	20250114	093300	1680510	2970	2970	2970	2970	0
719	20250114	093200	1680510	2970	2970	2970	2970	0
720	20250114	093100	1680510	2970	2970	2970	2970	0
721	20250114	093000	1680510	2970	2970	2970	2970	0
722	20250114	092900	1680510	2970	2970	2970	2970	50
723	20250114	092800	1532010	2970	2970	2970	2970	0
724	20250114	092700	1532010	2970	2970	2970	2970	0
725	20250114	092600	1532010	2970	2970	2970	2970	0
726	20250114	092500	1532010	2970	2970	2970	2970	0
727	20250114	092400	1532010	2970	2970	2970	2970	0
728	20250114	092300	1532010	2970	2970	2970	2970	0
729	20250114	092200	1532010	2970	2970	2970	2970	0
730	20250114	092100	1532010	2970	2970	2970	2970	0
731	20250114	092000	1532010	2970	2970	2970	2970	0
732	20250114	091900	1532010	2970	2970	2970	2970	0
733	20250114	091800	1532010	2970	2970	2970	2970	0
734	20250114	091700	1532010	2970	2970	2970	2970	0
735	20250114	091600	1532010	2970	2970	2970	2970	0
736	20250114	091500	1532010	2970	2970	2970	2970	0
737	20250114	091400	1532010	2970	2970	2970	2970	1
738	20250114	091300	1529040	2970	2970	2970	2970	1
739	20250114	091200	1526070	2955	2955	2955	2955	0
740	20250114	091100	1526070	2955	2955	2955	2955	0
741	20250114	091000	1526070	2955	2955	2955	2955	0
742	20250114	090900	1526070	2955	2955	2955	2955	0
743	20250114	090800	1526070	2955	2955	2955	2955	0
744	20250114	090700	1526070	2955	2955	2955	2955	0
745	20250114	090600	1526070	2955	2955	2955	2955	370
746	20250114	090500	432720	2970	2970	2970	2970	0
747	20250114	090400	432720	2970	2970	2970	2970	0
748	20250114	090300	432720	2970	2970	2970	2970	0
749	20250114	090200	432720	2970	2970	2970	2970	1
750	20250114	090100	429750	2960	2960	2960	2960	0
751	20250114	090000	429750	2960	2975	2975	2960	145