KissMeData/332370/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211800	41781770	3985	3985	3985	3985	48
3	20250121	211700	41781770	3985	3985	3985	3985	0
4	20250121	211600	41781770	3985	3985	3985	3985	0
5	20250121	211500	41781770	3985	3985	3985	3985	0
6	20250121	211400	41781770	3985	3985	3985	3985	0
7	20250121	211300	41781770	3985	3985	3985	3985	0
8	20250121	211200	41781770	3985	3985	3985	3985	0
9	20250121	211100	41781770	3985	3985	3985	3985	0
10	20250121	211000	41781770	3985	3985	3985	3985	0
11	20250121	210900	41781770	3985	3985	3985	3985	0
12	20250121	210800	41781770	3985	3985	3985	3985	0
13	20250121	210700	41781770	3985	3985	3985	3985	0
14	20250121	210600	41781770	3985	3985	3985	3985	0
15	20250121	210500	41781770	3985	3985	3985	3985	0
16	20250121	210400	41781770	3985	3985	3985	3985	0
17	20250121	210300	41781770	3985	3985	3985	3985	0
18	20250121	210200	41781770	3985	3985	3985	3985	0
19	20250121	210100	41781770	3985	3985	3985	3985	0
20	20250121	210000	41781770	3985	3985	3985	3985	0
21	20250121	205900	41781770	3985	3985	3985	3985	0
22	20250121	205800	41781770	3985	3985	3985	3985	0
23	20250121	205700	41781770	3985	3985	3985	3985	0
24	20250121	205600	41781770	3985	3985	3985	3985	0
25	20250121	205500	41781770	3985	3985	3985	3985	0
26	20250121	205400	41781770	3985	3985	3985	3985	0
27	20250121	205300	41781770	3985	3985	3985	3985	0
28	20250121	205200	41781770	3985	3985	3985	3985	0
29	20250121	205100	41781770	3985	3985	3985	3985	0
30	20250121	205000	41781770	3985	3985	3985	3985	0
31	20250121	204900	41781770	3985	3985	3985	3985	0
32	20250121	204800	41781770	3985	3985	3985	3985	48
33	20250121	204700	41781770	3985	3985	3985	3985	0
34	20250121	204600	41781770	3985	3985	3985	3985	0
35	20250121	204500	41781770	3985	3985	3985	3985	0
36	20250121	204400	41781770	3985	3985	3985	3985	0
37	20250121	204300	41781770	3985	3985	3985	3985	0
38	20250121	204200	41781770	3985	3985	3985	3985	0
39	20250121	204100	41781770	3985	3985	3985	3985	0
40	20250121	204000	41781770	3985	3985	3985	3985	0
41	20250121	203900	41781770	3985	3985	3985	3985	0
42	20250121	203800	41781770	3985	3985	3985	3985	0
43	20250121	203700	41781770	3985	3985	3985	3985	0
44	20250121	203600	41781770	3985	3985	3985	3985	0
45	20250121	203500	41781770	3985	3985	3985	3985	0
46	20250121	203400	41781770	3985	3985	3985	3985	0
47	20250121	203300	41781770	3985	3985	3985	3985	0
48	20250121	203200	41781770	3985	3985	3985	3985	0
49	20250121	203100	41781770	3985	3985	3985	3985	0
50	20250121	203000	41781770	3985	3985	3985	3985	0
51	20250121	202900	41781770	3985	3985	3985	3985	0
52	20250121	202800	41781770	3985	3985	3985	3985	0
53	20250121	202700	41781770	3985	3985	3985	3985	0
54	20250121	202600	41781770	3985	3985	3985	3985	0
55	20250121	202500	41781770	3985	3985	3985	3985	0
56	20250121	202400	41781770	3985	3985	3985	3985	0
57	20250121	202300	41781770	3985	3985	3985	3985	0
58	20250121	202200	41781770	3985	3985	3985	3985	0
59	20250121	202100	41781770	3985	3985	3985	3985	0
60	20250121	202000	41781770	3985	3985	3985	3985	0
61	20250121	201900	41781770	3985	3985	3985	3985	0
62	20250121	201800	41781770	3985	3985	3985	3985	48
63	20250121	201700	41781770	3985	3985	3985	3985	0
64	20250121	201600	41781770	3985	3985	3985	3985	0
65	20250121	201500	41781770	3985	3985	3985	3985	0
66	20250121	201400	41781770	3985	3985	3985	3985	0
67	20250121	201300	41781770	3985	3985	3985	3985	0
68	20250121	201200	41781770	3985	3985	3985	3985	0
69	20250121	201100	41781770	3985	3985	3985	3985	0
70	20250121	201000	41781770	3985	3985	3985	3985	0
71	20250121	200900	41781770	3985	3985	3985	3985	0
72	20250121	200800	41781770	3985	3985	3985	3985	0
73	20250121	200700	41781770	3985	3985	3985	3985	0
74	20250121	200600	41781770	3985	3985	3985	3985	0
75	20250121	200500	41781770	3985	3985	3985	3985	0
76	20250121	200400	41781770	3985	3985	3985	3985	0
77	20250121	200300	41781770	3985	3985	3985	3985	0
78	20250121	200200	41781770	3985	3985	3985	3985	0
79	20250121	200100	41781770	3985	3985	3985	3985	0
80	20250121	200000	41781770	3985	3985	3985	3985	0
81	20250121	195900	41781770	3985	3985	3985	3985	0
82	20250121	195800	41781770	3985	3985	3985	3985	0
83	20250121	195700	41781770	3985	3985	3985	3985	0
84	20250121	195600	41781770	3985	3985	3985	3985	0
85	20250121	195500	41781770	3985	3985	3985	3985	0
86	20250121	195400	41781770	3985	3985	3985	3985	0
87	20250121	195300	41781770	3985	3985	3985	3985	0
88	20250121	195200	41781770	3985	3985	3985	3985	0
89	20250121	195100	41781770	3985	3985	3985	3985	0
90	20250121	195000	41781770	3985	3985	3985	3985	0
91	20250121	194900	41781770	3985	3985	3985	3985	0
92	20250121	194800	41781770	3985	3985	3985	3985	48
93	20250121	194700	41781770	3985	3985	3985	3985	0
94	20250121	194600	41781770	3985	3985	3985	3985	0
95	20250121	194500	41781770	3985	3985	3985	3985	0
96	20250121	194400	41781770	3985	3985	3985	3985	0
97	20250121	194300	41781770	3985	3985	3985	3985	0
98	20250121	194200	41781770	3985	3985	3985	3985	0
99	20250121	194100	41781770	3985	3985	3985	3985	0
100	20250121	194000	41781770	3985	3985	3985	3985	0
101	20250121	193900	41781770	3985	3985	3985	3985	0
102	20250121	193800	41781770	3985	3985	3985	3985	0
103	20250121	193700	41781770	3985	3985	3985	3985	0
104	20250121	193600	41781770	3985	3985	3985	3985	0
105	20250121	193500	41781770	3985	3985	3985	3985	0
106	20250121	193400	41781770	3985	3985	3985	3985	0
107	20250121	193300	41781770	3985	3985	3985	3985	0
108	20250121	193200	41781770	3985	3985	3985	3985	0
109	20250121	193100	41781770	3985	3985	3985	3985	0
110	20250121	193000	41781770	3985	3985	3985	3985	0
111	20250121	192900	41781770	3985	3985	3985	3985	0
112	20250121	192800	41781770	3985	3985	3985	3985	0
113	20250121	192700	41781770	3985	3985	3985	3985	0
114	20250121	192600	41781770	3985	3985	3985	3985	0
115	20250121	192500	41781770	3985	3985	3985	3985	0
116	20250121	192400	41781770	3985	3985	3985	3985	0
117	20250121	192300	41781770	3985	3985	3985	3985	0
118	20250121	192200	41781770	3985	3985	3985	3985	0
119	20250121	192100	41781770	3985	3985	3985	3985	0
120	20250121	192000	41781770	3985	3985	3985	3985	0
121	20250121	191900	41781770	3985	3985	3985	3985	0
122	20250121	191800	41781770	3985	3985	3985	3985	48
123	20250121	191700	41781770	3985	3985	3985	3985	0
124	20250121	191600	41781770	3985	3985	3985	3985	0
125	20250121	191500	41781770	3985	3985	3985	3985	0
126	20250121	191400	41781770	3985	3985	3985	3985	0
127	20250121	191300	41781770	3985	3985	3985	3985	0
128	20250121	191200	41781770	3985	3985	3985	3985	0
129	20250121	191100	41781770	3985	3985	3985	3985	0
130	20250121	191000	41781770	3985	3985	3985	3985	0
131	20250121	190900	41781770	3985	3985	3985	3985	0
132	20250121	190800	41781770	3985	3985	3985	3985	0
133	20250121	190700	41781770	3985	3985	3985	3985	0
134	20250121	190600	41781770	3985	3985	3985	3985	0
135	20250121	190500	41781770	3985	3985	3985	3985	0
136	20250121	190400	41781770	3985	3985	3985	3985	0
137	20250121	190300	41781770	3985	3985	3985	3985	0
138	20250121	190200	41781770	3985	3985	3985	3985	0
139	20250121	190100	41781770	3985	3985	3985	3985	0
140	20250121	190000	41781770	3985	3985	3985	3985	0
141	20250121	185900	41781770	3985	3985	3985	3985	0
142	20250121	185800	41781770	3985	3985	3985	3985	0
143	20250121	185700	41781770	3985	3985	3985	3985	0
144	20250121	185600	41781770	3985	3985	3985	3985	0
145	20250121	185500	41781770	3985	3985	3985	3985	0
146	20250121	185400	41781770	3985	3985	3985	3985	0
147	20250121	185300	41781770	3985	3985	3985	3985	0
148	20250121	185200	41781770	3985	3985	3985	3985	0
149	20250121	185100	41781770	3985	3985	3985	3985	0
150	20250121	185000	41781770	3985	3985	3985	3985	0
151	20250121	184900	41781770	3985	3985	3985	3985	0
152	20250121	184800	41781770	3985	3985	3985	3985	48
153	20250121	184700	41781770	3985	3985	3985	3985	0
154	20250121	184600	41781770	3985	3985	3985	3985	0
155	20250121	184500	41781770	3985	3985	3985	3985	0
156	20250121	184400	41781770	3985	3985	3985	3985	0
157	20250121	184300	41781770	3985	3985	3985	3985	0
158	20250121	184200	41781770	3985	3985	3985	3985	0
159	20250121	184100	41781770	3985	3985	3985	3985	0
160	20250121	184000	41781770	3985	3985	3985	3985	0
161	20250121	183900	41781770	3985	3985	3985	3985	0
162	20250121	183800	41781770	3985	3985	3985	3985	0
163	20250121	183700	41781770	3985	3985	3985	3985	0
164	20250121	183600	41781770	3985	3985	3985	3985	0
165	20250121	183500	41781770	3985	3985	3985	3985	0
166	20250121	183400	41781770	3985	3985	3985	3985	0
167	20250121	183300	41781770	3985	3985	3985	3985	0
168	20250121	183200	41781770	3985	3985	3985	3985	0
169	20250121	183100	41781770	3985	3985	3985	3985	0
170	20250121	183000	41781770	3985	3985	3985	3985	0
171	20250121	182900	41781770	3985	3985	3985	3985	0
172	20250121	182800	41781770	3985	3985	3985	3985	0
173	20250121	182700	41781770	3985	3985	3985	3985	0
174	20250121	182600	41781770	3985	3985	3985	3985	0
175	20250121	182500	41781770	3985	3985	3985	3985	0
176	20250121	182400	41781770	3985	3985	3985	3985	0
177	20250121	182300	41781770	3985	3985	3985	3985	0
178	20250121	182200	41781770	3985	3985	3985	3985	0
179	20250121	182100	41781770	3985	3985	3985	3985	0
180	20250121	182000	41781770	3985	3985	3985	3985	0
181	20250121	181900	41781770	3985	3985	3985	3985	0
182	20250121	181800	41781770	3985	3985	3985	3985	48
183	20250121	181700	41781770	3985	3985	3985	3985	0
184	20250121	181600	41781770	3985	3985	3985	3985	0
185	20250121	181500	41781770	3985	3985	3985	3985	0
186	20250121	181400	41781770	3985	3985	3985	3985	0
187	20250121	181300	41781770	3985	3985	3985	3985	0
188	20250121	181200	41781770	3985	3985	3985	3985	0
189	20250121	181100	41781770	3985	3985	3985	3985	0
190	20250121	181000	41781770	3985	3985	3985	3985	0
191	20250121	180900	41781770	3985	3985	3985	3985	0
192	20250121	180800	41781770	3985	3985	3985	3985	0
193	20250121	180700	41781770	3985	3985	3985	3985	0
194	20250121	180600	41781770	3985	3985	3985	3985	0
195	20250121	180500	41781770	3985	3985	3985	3985	0
196	20250121	180400	41781770	3985	3985	3985	3985	0
197	20250121	180300	41781770	3985	3985	3985	3985	0
198	20250121	180200	41781770	3985	3985	3985	3985	0
199	20250121	180100	41781770	3985	3985	3985	3985	0
200	20250121	180000	41781770	3985	3985	3985	3985	0
201	20250121	175900	41781770	3985	3985	3985	3985	0
202	20250121	175800	41781770	3985	3985	3985	3985	0
203	20250121	175700	41781770	3985	3985	3985	3985	0
204	20250121	175600	41781770	3985	3985	3985	3985	0
205	20250121	175500	41781770	3985	3985	3985	3985	0
206	20250121	175400	41781770	3985	3985	3985	3985	0
207	20250121	175300	41781770	3985	3985	3985	3985	0
208	20250121	175200	41781770	3985	3985	3985	3985	0
209	20250121	175100	41781770	3985	3985	3985	3985	0
210	20250121	175000	41781770	3985	3985	3985	3985	0
211	20250121	174900	41781770	3985	3985	3985	3985	0
212	20250121	174800	41781770	3985	3985	3985	3985	48
213	20250121	174700	41781770	3985	3985	3985	3985	0
214	20250121	174600	41781770	3985	3985	3985	3985	0
215	20250121	174500	41781770	3985	3985	3985	3985	0
216	20250121	174400	41781770	3985	3985	3985	3985	0
217	20250121	174300	41781770	3985	3985	3985	3985	0
218	20250121	174200	41781770	3985	3985	3985	3985	0
219	20250121	174100	41781770	3985	3985	3985	3985	0
220	20250121	174000	41781770	3985	3985	3985	3985	0
221	20250121	173900	41781770	3985	3985	3985	3985	0
222	20250121	173800	41781770	3985	3985	3985	3985	0
223	20250121	173700	41781770	3985	3985	3985	3985	0
224	20250121	173600	41781770	3985	3985	3985	3985	0
225	20250121	173500	41781770	3985	3985	3985	3985	0
226	20250121	173400	41781770	3985	3985	3985	3985	0
227	20250121	173300	41781770	3985	3985	3985	3985	0
228	20250121	173200	41781770	3985	3985	3985	3985	0
229	20250121	173100	41781770	3985	3985	3985	3985	0
230	20250121	173000	41781770	3985	3985	3985	3985	0
231	20250121	172900	41781770	3985	3985	3985	3985	0
232	20250121	172800	41781770	3985	3985	3985	3985	0
233	20250121	172700	41781770	3985	3985	3985	3985	0
234	20250121	172600	41781770	3985	3985	3985	3985	0
235	20250121	172500	41781770	3985	3985	3985	3985	0
236	20250121	172400	41781770	3985	3985	3985	3985	0
237	20250121	172300	41781770	3985	3985	3985	3985	0
238	20250121	172200	41781770	3985	3985	3985	3985	0
239	20250121	172100	41781770	3985	3985	3985	3985	0
240	20250121	172000	41781770	3985	3985	3985	3985	0
241	20250121	171900	41781770	3985	3985	3985	3985	0
242	20250121	171800	41781770	3985	3985	3985	3985	48
243	20250121	171700	41781770	3985	3985	3985	3985	0
244	20250121	171600	41781770	3985	3985	3985	3985	0
245	20250121	171500	41781770	3985	3985	3985	3985	0
246	20250121	171400	41781770	3985	3985	3985	3985	0
247	20250121	171300	41781770	3985	3985	3985	3985	0
248	20250121	171200	41781770	3985	3985	3985	3985	0
249	20250121	171100	41781770	3985	3985	3985	3985	0
250	20250121	171000	41781770	3985	3985	3985	3985	0
251	20250121	170900	41781770	3985	3985	3985	3985	0
252	20250121	170800	41781770	3985	3985	3985	3985	0
253	20250121	170700	41781770	3985	3985	3985	3985	0
254	20250121	170600	41781770	3985	3985	3985	3985	0
255	20250121	170500	41781770	3985	3985	3985	3985	0
256	20250121	170400	41781770	3985	3985	3985	3985	0
257	20250121	170300	41781770	3985	3985	3985	3985	0
258	20250121	170200	41781770	3985	3985	3985	3985	0
259	20250121	170100	41781770	3985	3985	3985	3985	0
260	20250121	170000	41781770	3985	3985	3985	3985	0
261	20250121	165900	41781770	3985	3985	3985	3985	0
262	20250121	165800	41781770	3985	3985	3985	3985	0
263	20250121	165700	41781770	3985	3985	3985	3985	0
264	20250121	165600	41781770	3985	3985	3985	3985	0
265	20250121	165500	41781770	3985	3985	3985	3985	0
266	20250121	165400	41781770	3985	3985	3985	3985	0
267	20250121	165300	41781770	3985	3985	3985	3985	0
268	20250121	165200	41781770	3985	3985	3985	3985	0
269	20250121	165100	41781770	3985	3985	3985	3985	0
270	20250121	165000	41781770	3985	3985	3985	3985	0
271	20250121	164900	41781770	3985	3985	3985	3985	0
272	20250121	164800	41781770	3985	3985	3985	3985	48
273	20250121	164700	41781770	3985	3985	3985	3985	0
274	20250121	164600	41781770	3985	3985	3985	3985	0
275	20250121	164500	41781770	3985	3985	3985	3985	0
276	20250121	164400	41781770	3985	3985	3985	3985	0
277	20250121	164300	41781770	3985	3985	3985	3985	0
278	20250121	164200	41781770	3985	3985	3985	3985	0
279	20250121	164100	41781770	3985	3985	3985	3985	0
280	20250121	164000	41781770	3985	3985	3985	3985	0
281	20250121	163900	41781770	3985	3985	3985	3985	0
282	20250121	163800	41781770	3985	3985	3985	3985	0
283	20250121	163700	41781770	3985	3985	3985	3985	0
284	20250121	163600	41781770	3985	3985	3985	3985	0
285	20250121	163500	41781770	3985	3985	3985	3985	0
286	20250121	163400	41781770	3985	3985	3985	3985	0
287	20250121	163300	41781770	3985	3985	3985	3985	0
288	20250121	163200	41781770	3985	3985	3985	3985	0
289	20250121	163100	41781770	3985	3985	3985	3985	0
290	20250121	163000	41781770	3985	3985	3985	3985	0
291	20250121	162900	41781770	3985	3985	3985	3985	0
292	20250121	162800	41781770	3985	3985	3985	3985	0
293	20250121	162700	41781770	3985	3985	3985	3985	0
294	20250121	162600	41781770	3985	3985	3985	3985	0
295	20250121	162500	41781770	3985	3985	3985	3985	0
296	20250121	162400	41781770	3985	3985	3985	3985	0
297	20250121	162300	41781770	3985	3985	3985	3985	0
298	20250121	162200	41781770	3985	3985	3985	3985	0
299	20250121	162100	41781770	3985	3985	3985	3985	0
300	20250121	162000	41781770	3985	3985	3985	3985	0
301	20250121	161900	41781770	3985	3985	3985	3985	0
302	20250121	161800	41781770	3985	3985	3985	3985	48
303	20250121	161700	41781770	3985	3985	3985	3985	0
304	20250121	161600	41781770	3985	3985	3985	3985	0
305	20250121	161500	41781770	3985	3985	3985	3985	0
306	20250121	161400	41781770	3985	3985	3985	3985	0
307	20250121	161300	41781770	3985	3985	3985	3985	0
308	20250121	161200	41781770	3985	3985	3985	3985	0
309	20250121	161100	41781770	3985	3985	3985	3985	0
310	20250121	161000	41781770	3985	3985	3985	3985	0
311	20250121	160900	41781770	3985	3985	3985	3985	0
312	20250121	160800	41781770	3985	3985	3985	3985	0
313	20250121	160700	41781770	3985	3985	3985	3985	0
314	20250121	160600	41781770	3985	3985	3985	3985	0
315	20250121	160500	41781770	3985	3985	3985	3985	0
316	20250121	160400	41781770	3985	3985	3985	3985	0
317	20250121	160300	41781770	3985	3985	3985	3985	0
318	20250121	160200	41781770	3985	3985	3985	3985	0
319	20250121	160100	41781770	3985	3985	3985	3985	0
320	20250121	160000	41781770	3985	3985	3985	3985	0
321	20250121	155900	41781770	3985	3985	3985	3985	0
322	20250121	155800	41781770	3985	3985	3985	3985	0
323	20250121	155700	41781770	3985	3985	3985	3985	0
324	20250121	155600	41781770	3985	3985	3985	3985	0
325	20250121	155500	41781770	3985	3985	3985	3985	0
326	20250121	155400	41781770	3985	3985	3985	3985	0
327	20250121	155300	41781770	3985	3985	3985	3985	0
328	20250121	155200	41781770	3985	3985	3985	3985	0
329	20250121	155100	41781770	3985	3985	3985	3985	0
330	20250121	155000	41781770	3985	3985	3985	3985	0
331	20250121	154900	41781770	3985	3985	3985	3985	0
332	20250121	154800	41781770	3985	3985	3985	3985	48
333	20250121	154700	41781770	3985	3985	3985	3985	0
334	20250121	154600	41781770	3985	3985	3985	3985	0
335	20250121	154500	41781770	3985	3985	3985	3985	0
336	20250121	154400	41781770	3985	3985	3985	3985	0
337	20250121	154300	41781770	3985	3985	3985	3985	0
338	20250121	154200	41781770	3985	3985	3985	3985	0
339	20250121	154100	41781770	3985	3985	3985	3985	0
340	20250121	154000	41781770	3985	3985	3985	3985	0
341	20250121	153900	41781770	3985	3985	3985	3985	0
342	20250121	153800	41781770	3985	3985	3985	3985	0
343	20250121	153700	41781770	3985	3985	3985	3985	0
344	20250121	153600	41781770	3985	3985	3985	3985	0
345	20250121	153500	41781770	3985	3985	3985	3985	0
346	20250121	153400	41781770	3985	3985	3985	3985	0
347	20250121	153300	41781770	3985	3985	3985	3985	0
348	20250121	153200	41781770	3985	3985	3985	3985	0
349	20250121	153100	41781770	3985	3985	3985	3985	0
350	20250121	153000	41781770	3985	3985	3985	3985	48
351	20250121	152900	41590490	3990	3990	3990	3990	0
352	20250121	152800	41590490	3990	3990	3990	3990	0
353	20250121	152700	41590490	3990	3990	3990	3990	0
354	20250121	152600	41590490	3990	3990	3990	3990	0
355	20250121	152500	41590490	3990	3990	3990	3990	0
356	20250121	152400	41590490	3990	3990	3990	3990	0
357	20250121	152300	41590490	3990	3990	3990	3990	0
358	20250121	152200	41590490	3990	3990	3990	3990	0
359	20250121	152100	41590490	3990	3990	3990	3990	0
360	20250121	152000	41590490	3990	3990	3990	3990	0
361	20250121	151900	41590490	3990	3990	3990	3990	0
362	20250121	151800	41590490	3990	3990	3990	3990	0
363	20250121	151700	41590490	3990	3990	3990	3990	0
364	20250121	151600	41590490	3990	3990	3990	3990	0
365	20250121	151500	41590490	3990	3990	3990	3990	0
366	20250121	151400	41590490	3990	3990	3990	3990	0
367	20250121	151300	41590490	3990	3990	3990	3990	1
368	20250121	151200	41586500	3960	3960	3960	3960	0
369	20250121	151100	41586500	3960	3960	3960	3960	0
370	20250121	151000	41586500	3960	3960	3960	3960	0
371	20250121	150900	41586500	3960	3960	3960	3960	0
372	20250121	150800	41586500	3960	3995	3995	3960	20
373	20250121	150700	41507265	3995	3995	3995	3995	2
374	20250121	150600	41499275	4000	3995	4000	3995	9
375	20250121	150500	41463315	3995	3995	3995	3995	793
376	20250121	150400	38295280	3995	3995	3995	3995	1
377	20250121	150300	38291285	3995	3995	3995	3995	0
378	20250121	150200	38291285	3995	3995	3995	3995	0
379	20250121	150100	38291285	3995	3995	3995	3995	0
380	20250121	150000	38291285	3995	3995	3995	3995	6
381	20250121	145900	38267315	4000	4000	4000	4000	0
382	20250121	145800	38267315	4000	4000	4000	4000	0
383	20250121	145700	38267315	4000	3995	4000	3995	600
384	20250121	145600	35869815	4000	4000	4000	4000	19
385	20250121	145500	35793815	3995	3995	3995	3995	0
386	20250121	145400	35793815	3995	3990	3995	3990	223
387	20250121	145300	34903545	3945	3945	3945	3945	1
388	20250121	145200	34899600	3950	3950	3950	3950	0
389	20250121	145100	34899600	3950	3950	3950	3950	115
390	20250121	145000	34445350	4000	4000	4000	4000	0
391	20250121	144900	34445350	4000	4000	4000	4000	0
392	20250121	144800	34445350	4000	4000	4000	4000	0
393	20250121	144700	34445350	4000	4000	4000	4000	0
394	20250121	144600	34445350	4000	4000	4000	4000	0
395	20250121	144500	34445350	4000	4000	4000	4000	0
396	20250121	144400	34445350	4000	4000	4000	4000	0
397	20250121	144300	34445350	4000	4000	4000	4000	0
398	20250121	144200	34445350	4000	4000	4000	4000	0
399	20250121	144100	34445350	4000	4000	4000	4000	0
400	20250121	144000	34445350	4000	4000	4000	4000	0
401	20250121	143900	34445350	4000	3990	4000	3990	88
402	20250121	143800	34093965	3965	3965	3965	3965	0
403	20250121	143700	34093965	3965	3965	3965	3965	0
404	20250121	143600	34093965	3965	3965	3965	3965	0
405	20250121	143500	34093965	3965	3965	3965	3965	0
406	20250121	143400	34093965	3965	3965	3965	3965	0
407	20250121	143300	34093965	3965	3965	3965	3965	0
408	20250121	143200	34093965	3965	3965	3965	3965	0
409	20250121	143100	34093965	3965	3960	3965	3960	3066
410	20250121	143000	21937665	3960	3960	3960	3960	0
411	20250121	142900	21937665	3960	3960	3960	3960	0
412	20250121	142800	21937665	3960	3960	3960	3960	0
413	20250121	142700	21937665	3960	3960	3960	3960	2
414	20250121	142600	21929745	3945	3945	3945	3945	0
415	20250121	142500	21929745	3945	3945	3945	3945	0
416	20250121	142400	21929745	3945	3945	3945	3945	0
417	20250121	142300	21929745	3945	3945	3945	3945	0
418	20250121	142200	21929745	3945	3955	3955	3945	1757
419	20250121	142100	14989775	3960	3960	3960	3960	0
420	20250121	142000	14989775	3960	3960	3960	3960	0
421	20250121	141900	14989775	3960	3960	3960	3960	7
422	20250121	141800	14962055	3960	3965	3965	3960	332
423	20250121	141700	13646265	3990	3990	3990	3990	0
424	20250121	141600	13646265	3990	3990	3990	3990	0
425	20250121	141500	13646265	3990	3990	3990	3990	0
426	20250121	141400	13646265	3990	3990	3990	3990	0
427	20250121	141300	13646265	3990	3990	3990	3990	0
428	20250121	141200	13646265	3990	3990	3990	3990	0
429	20250121	141100	13646265	3990	3990	3990	3990	0
430	20250121	141000	13646265	3990	3990	3990	3990	0
431	20250121	140900	13646265	3990	3990	3990	3990	0
432	20250121	140800	13646265	3990	3990	3990	3990	0
433	20250121	140700	13646265	3990	3990	3990	3990	0
434	20250121	140600	13646265	3990	3990	3990	3990	0
435	20250121	140500	13646265	3990	3990	3990	3990	0
436	20250121	140400	13646265	3990	3990	3990	3990	0
437	20250121	140300	13646265	3990	3990	3990	3990	0
438	20250121	140200	13646265	3990	3990	3990	3990	0
439	20250121	140100	13646265	3990	3990	3990	3990	0
440	20250121	140000	13646265	3990	3990	3990	3990	0
441	20250121	135900	13646265	3990	3990	3990	3990	0
442	20250121	135800	13646265	3990	3990	3990	3990	0
443	20250121	135700	13646265	3990	3990	3990	3990	0
444	20250121	135600	13646265	3990	3990	3990	3990	0
445	20250121	135500	13646265	3990	3990	3990	3990	0
446	20250121	135400	13646265	3990	3990	3990	3990	0
447	20250121	135300	13646265	3990	3990	3990	3990	0
448	20250121	135200	13646265	3990	3990	3990	3990	0
449	20250121	135100	13646265	3990	3990	3990	3990	0
450	20250121	135000	13646265	3990	3990	3990	3990	0
451	20250121	134900	13646265	3990	3990	3990	3990	30
452	20250121	134800	13526565	3990	3990	3990	3990	0
453	20250121	134700	13526565	3990	3990	3990	3990	0
454	20250121	134600	13526565	3990	3990	3990	3990	0
455	20250121	134500	13526565	3990	3990	3990	3990	0
456	20250121	134400	13526565	3990	3990	3990	3990	0
457	20250121	134300	13526565	3990	3990	3990	3990	0
458	20250121	134200	13526565	3990	3990	3990	3990	0
459	20250121	134100	13526565	3990	3990	3990	3990	0
460	20250121	134000	13526565	3990	3990	3990	3990	0
461	20250121	133900	13526565	3990	3990	3990	3990	0
462	20250121	133800	13526565	3990	3990	3990	3990	0
463	20250121	133700	13526565	3990	3990	3990	3990	0
464	20250121	133600	13526565	3990	3990	3990	3990	0
465	20250121	133500	13526565	3990	3990	3990	3990	0
466	20250121	133400	13526565	3990	3990	3990	3990	0
467	20250121	133300	13526565	3990	3990	3990	3990	0
468	20250121	133200	13526565	3990	3990	3990	3990	0
469	20250121	133100	13526565	3990	3990	3990	3990	0
470	20250121	133000	13526565	3990	3990	3990	3990	0
471	20250121	132900	13526565	3990	3990	3990	3990	0
472	20250121	132800	13526565	3990	3990	3990	3990	0
473	20250121	132700	13526565	3990	3990	3990	3990	0
474	20250121	132600	13526565	3990	3960	3990	3960	288
475	20250121	132500	12385050	3960	3960	3960	3960	0
476	20250121	132400	12385050	3960	3960	3960	3960	0
477	20250121	132300	12385050	3960	3960	3960	3960	0
478	20250121	132200	12385050	3960	3960	3960	3960	0
479	20250121	132100	12385050	3960	3960	3960	3960	0
480	20250121	132000	12385050	3960	3960	3960	3960	0
481	20250121	131900	12385050	3960	3960	3960	3960	0
482	20250121	131800	12385050	3960	3960	3960	3960	0
483	20250121	131700	12385050	3960	3960	3960	3960	0
484	20250121	131600	12385050	3960	3960	3960	3960	0
485	20250121	131500	12385050	3960	3960	3960	3960	0
486	20250121	131400	12385050	3960	3960	3960	3960	0
487	20250121	131300	12385050	3960	3960	3960	3960	0
488	20250121	131200	12385050	3960	3960	3960	3960	0
489	20250121	131100	12385050	3960	3960	3960	3960	0
490	20250121	131000	12385050	3960	3960	3960	3960	0
491	20250121	130900	12385050	3960	3960	3960	3960	0
492	20250121	130800	12385050	3960	3960	3960	3960	0
493	20250121	130700	12385050	3960	3960	3960	3960	0
494	20250121	130600	12385050	3960	3960	3960	3960	0
495	20250121	130500	12385050	3960	3960	3960	3960	0
496	20250121	130400	12385050	3960	3960	3960	3960	0
497	20250121	130300	12385050	3960	3960	3960	3960	0
498	20250121	130200	12385050	3960	3960	3960	3960	0
499	20250121	130100	12385050	3960	3960	3960	3960	0
500	20250121	130000	12385050	3960	3960	3960	3960	0
501	20250121	125900	12385050	3960	3960	3960	3960	0
502	20250121	125800	12385050	3960	3960	3960	3960	0
503	20250121	125700	12385050	3960	3960	3960	3960	0
504	20250121	125600	12385050	3960	3960	3960	3960	0
505	20250121	125500	12385050	3960	3945	3960	3945	61
506	20250121	125400	12144390	3960	3960	3960	3960	0
507	20250121	125300	12144390	3960	3960	3960	3955	325
508	20250121	125200	10858655	3990	3990	3990	3990	0
509	20250121	125100	10858655	3990	3990	3990	3990	0
510	20250121	125000	10858655	3990	3990	3990	3990	0
511	20250121	124900	10858655	3990	3990	3990	3990	0
512	20250121	124800	10858655	3990	3990	3990	3990	0
513	20250121	124700	10858655	3990	3990	3990	3990	0
514	20250121	124600	10858655	3990	3990	3990	3990	0
515	20250121	124500	10858655	3990	3990	3990	3990	0
516	20250121	124400	10858655	3990	3990	3990	3990	0
517	20250121	124300	10858655	3990	3990	3990	3990	0
518	20250121	124200	10858655	3990	3990	3990	3990	0
519	20250121	124100	10858655	3990	3990	3990	3990	0
520	20250121	124000	10858655	3990	3990	3990	3990	0
521	20250121	123900	10858655	3990	3990	3990	3990	0
522	20250121	123800	10858655	3990	3990	3990	3990	0
523	20250121	123700	10858655	3990	3990	3990	3990	0
524	20250121	123600	10858655	3990	3990	3990	3990	0
525	20250121	123500	10858655	3990	3990	3990	3990	0
526	20250121	123400	10858655	3990	3990	3990	3990	0
527	20250121	123300	10858655	3990	3990	3990	3990	0
528	20250121	123200	10858655	3990	3990	3990	3990	0
529	20250121	123100	10858655	3990	3990	3990	3990	0
530	20250121	123000	10858655	3990	3990	3990	3990	0
531	20250121	122900	10858655	3990	3990	3990	3990	0
532	20250121	122800	10858655	3990	3990	3990	3990	0
533	20250121	122700	10858655	3990	3990	3990	3990	0
534	20250121	122600	10858655	3990	3990	3990	3990	0
535	20250121	122500	10858655	3990	3990	3990	3990	0
536	20250121	122400	10858655	3990	3990	3990	3990	0
537	20250121	122300	10858655	3990	3990	3990	3990	0
538	20250121	122200	10858655	3990	3990	3990	3990	0
539	20250121	122100	10858655	3990	3990	3990	3990	0
540	20250121	122000	10858655	3990	3990	3990	3990	0
541	20250121	121900	10858655	3990	3990	3990	3990	0
542	20250121	121800	10858655	3990	3990	3990	3990	0
543	20250121	121700	10858655	3990	3990	3990	3990	0
544	20250121	121600	10858655	3990	3990	3990	3990	0
545	20250121	121500	10858655	3990	3990	3990	3990	0
546	20250121	121400	10858655	3990	3990	3990	3990	0
547	20250121	121300	10858655	3990	3990	3990	3990	0
548	20250121	121200	10858655	3990	3990	3990	3990	0
549	20250121	121100	10858655	3990	3990	3990	3990	0
550	20250121	121000	10858655	3990	3990	3990	3990	0
551	20250121	120900	10858655	3990	3990	3990	3990	0
552	20250121	120800	10858655	3990	3975	3990	3975	103
553	20250121	120700	10447775	3965	3965	3965	3965	0
554	20250121	120600	10447775	3965	3965	3965	3965	0
555	20250121	120500	10447775	3965	3965	3965	3965	0
556	20250121	120400	10447775	3965	3965	3965	3965	0
557	20250121	120300	10447775	3965	3965	3965	3965	0
558	20250121	120200	10447775	3965	3965	3965	3965	0
559	20250121	120100	10447775	3965	3965	3965	3965	0
560	20250121	120000	10447775	3965	3965	3965	3965	0
561	20250121	115900	10447775	3965	3965	3965	3965	0
562	20250121	115800	10447775	3965	3965	3965	3965	0
563	20250121	115700	10447775	3965	3965	3965	3965	118
564	20250121	115600	9979905	3965	3965	3965	3965	0
565	20250121	115500	9979905	3965	3965	3965	3965	0
566	20250121	115400	9979905	3965	3965	3965	3965	0
567	20250121	115300	9979905	3965	3965	3965	3965	0
568	20250121	115200	9979905	3965	3965	3965	3965	50
569	20250121	115100	9781655	3965	3965	3965	3965	0
570	20250121	115000	9781655	3965	3965	3965	3965	0
571	20250121	114900	9781655	3965	3965	3965	3965	100
572	20250121	114800	9385155	3965	3965	3965	3965	38
573	20250121	114700	9234485	3965	3965	3965	3965	0
574	20250121	114600	9234485	3965	3970	3970	3965	280
575	20250121	114500	8123280	3970	3970	3970	3970	0
576	20250121	114400	8123280	3970	3975	3975	3970	100
577	20250121	114300	7726220	4000	4000	4000	4000	0
578	20250121	114200	7726220	4000	4000	4000	4000	0
579	20250121	114100	7726220	4000	4000	4000	4000	0
580	20250121	114000	7726220	4000	4000	4000	4000	0
581	20250121	113900	7726220	4000	4000	4000	4000	46
582	20250121	113800	7542220	4000	4000	4000	4000	0
583	20250121	113700	7542220	4000	4000	4000	4000	0
584	20250121	113600	7542220	4000	4000	4000	4000	0
585	20250121	113500	7542220	4000	4000	4000	4000	0
586	20250121	113400	7542220	4000	4000	4000	4000	0
587	20250121	113300	7542220	4000	4000	4000	4000	0
588	20250121	113200	7542220	4000	3990	4000	3990	17
589	20250121	113100	7474230	4000	4000	4000	4000	0
590	20250121	113000	7474230	4000	4000	4000	4000	0
591	20250121	112900	7474230	4000	4000	4000	4000	0
592	20250121	112800	7474230	4000	4000	4000	4000	0
593	20250121	112700	7474230	4000	4000	4000	4000	0
594	20250121	112600	7474230	4000	4000	4000	4000	1
595	20250121	112500	7470230	3980	3980	3980	3980	0
596	20250121	112400	7470230	3980	3980	3980	3980	0
597	20250121	112300	7470230	3980	3980	3980	3980	0
598	20250121	112200	7470230	3980	3980	3980	3980	0
599	20250121	112100	7470230	3980	3990	4005	3980	18
600	20250121	112000	7398405	3980	4005	4005	3980	2
601	20250121	111900	7390420	3980	3980	3980	3980	0
602	20250121	111800	7390420	3980	4005	4005	3980	8
603	20250121	111700	7358495	3980	3990	4000	3980	14
604	20250121	111600	7302670	3980	4005	4005	3980	14
605	20250121	111500	7246810	3980	3980	4005	3980	15
606	20250121	111400	7186970	4005	4005	4005	4005	0
607	20250121	111300	7186970	4005	3975	4005	3970	445
608	20250121	111200	5409495	3995	3995	3995	3995	0
609	20250121	111100	5409495	3995	3975	3995	3975	58
610	20250121	111000	5178085	3990	3990	3990	3990	0
611	20250121	110900	5178085	3990	3990	3990	3990	0
612	20250121	110800	5178085	3990	3990	3990	3990	0
613	20250121	110700	5178085	3990	3990	3990	3990	0
614	20250121	110600	5178085	3990	3975	3990	3975	3
615	20250121	110500	5166130	3985	3985	3985	3985	0
616	20250121	110400	5166130	3985	3985	3985	3985	0
617	20250121	110300	5166130	3985	3985	3985	3985	0
618	20250121	110200	5166130	3985	3985	3985	3985	0
619	20250121	110100	5166130	3985	3985	3985	3985	0
620	20250121	110000	5166130	3985	3985	3985	3985	0
621	20250121	105900	5166130	3985	3985	3985	3985	0
622	20250121	105800	5166130	3985	3985	3985	3985	0
623	20250121	105700	5166130	3985	3985	3985	3985	0
624	20250121	105600	5166130	3985	3985	3985	3985	0
625	20250121	105500	5166130	3985	3985	3985	3985	0
626	20250121	105400	5166130	3985	3985	3985	3985	1
627	20250121	105300	5162145	3995	3995	3995	3995	0
628	20250121	105200	5162145	3995	3995	3995	3995	0
629	20250121	105100	5162145	3995	3995	3995	3995	0
630	20250121	105000	5162145	3995	3995	3995	3995	0
631	20250121	104900	5162145	3995	3995	3995	3995	0
632	20250121	104800	5162145	3995	3995	3995	3995	0
633	20250121	104700	5162145	3995	3965	3995	3965	21
634	20250121	104600	5078850	3995	3995	3995	3995	1
635	20250121	104500	5074855	3995	3990	3995	3970	13
636	20250121	104400	5023095	3970	3995	3995	3970	18
637	20250121	104300	4951480	3970	3970	3995	3970	13
638	20250121	104200	4899715	3990	3970	3995	3970	11
639	20250121	104100	4855875	3990	3990	3990	3990	0
640	20250121	104000	4855875	3990	3990	3990	3990	0
641	20250121	103900	4855875	3990	3990	3990	3990	0
642	20250121	103800	4855875	3990	3990	3990	3990	0
643	20250121	103700	4855875	3990	3990	3990	3990	0
644	20250121	103600	4855875	3990	3990	3990	3990	0
645	20250121	103500	4855875	3990	3990	3990	3990	0
646	20250121	103400	4855875	3990	3990	3990	3990	0
647	20250121	103300	4855875	3990	3990	3990	3990	0
648	20250121	103200	4855875	3990	3990	3990	3990	0
649	20250121	103100	4855875	3990	3990	3990	3990	0
650	20250121	103000	4855875	3990	3970	3990	3970	2
651	20250121	102900	4847915	3980	3980	3980	3980	0
652	20250121	102800	4847915	3980	3980	3980	3980	0
653	20250121	102700	4847915	3980	3980	3980	3980	0
654	20250121	102600	4847915	3980	3980	3980	3980	1
655	20250121	102500	4843935	3970	3970	3970	3970	1
656	20250121	102400	4839965	3990	3990	3990	3990	0
657	20250121	102300	4839965	3990	3990	3990	3990	0
658	20250121	102200	4839965	3990	3970	3990	3970	2
659	20250121	102100	4832005	3985	3985	3985	3985	0
660	20250121	102000	4832005	3985	3970	3990	3970	127
661	20250121	101900	4325305	3970	3970	3970	3970	0
662	20250121	101800	4325305	3970	3970	3970	3970	0
663	20250121	101700	4325305	3970	3970	3970	3970	0
664	20250121	101600	4325305	3970	3970	3970	3970	0
665	20250121	101500	4325305	3970	3970	3970	3970	0
666	20250121	101400	4325305	3970	3970	3970	3970	0
667	20250121	101300	4325305	3970	3970	3970	3970	0
668	20250121	101200	4325305	3970	3970	3970	3970	0
669	20250121	101100	4325305	3970	3970	3970	3970	0
670	20250121	101000	4325305	3970	3970	3985	3965	528
671	20250121	100900	2221375	3990	3990	3990	3990	0
672	20250121	100800	2221375	3990	3990	3990	3990	0
673	20250121	100700	2221375	3990	3990	3990	3990	0
674	20250121	100600	2221375	3990	3990	3990	3990	0
675	20250121	100500	2221375	3990	3990	3990	3990	0
676	20250121	100400	2221375	3990	3990	3990	3990	0
677	20250121	100300	2221375	3990	3990	3990	3990	0
678	20250121	100200	2221375	3990	3990	3990	3990	0
679	20250121	100100	2221375	3990	3990	3990	3990	0
680	20250121	100000	2221375	3990	3990	3990	3990	0
681	20250121	095900	2221375	3990	3990	3990	3990	0
682	20250121	095800	2221375	3990	3990	3990	3990	0
683	20250121	095700	2221375	3990	3990	3990	3990	1
684	20250121	095600	2217385	3975	3975	3975	3975	0
685	20250121	095500	2217385	3975	3975	3975	3975	0
686	20250121	095400	2217385	3975	3975	3975	3975	0
687	20250121	095300	2217385	3975	3975	3975	3975	0
688	20250121	095200	2217385	3975	3975	3975	3975	1
689	20250121	095100	2213410	4000	4000	4000	4000	0
690	20250121	095000	2213410	4000	4000	4000	4000	0
691	20250121	094900	2213410	4000	4000	4000	4000	0
692	20250121	094800	2213410	4000	4000	4000	4000	0
693	20250121	094700	2213410	4000	4000	4000	4000	0
694	20250121	094600	2213410	4000	4000	4000	4000	1
695	20250121	094500	2209410	3975	3975	3990	3975	3
696	20250121	094400	2197470	4000	3975	4000	3975	2
697	20250121	094300	2189495	4000	3975	4000	3975	2
698	20250121	094200	2181520	3990	3975	3990	3975	2
699	20250121	094100	2173555	4000	4000	4000	4000	0
700	20250121	094000	2173555	4000	4000	4000	4000	0
701	20250121	093900	2173555	4000	4000	4000	4000	0
702	20250121	093800	2173555	4000	4000	4000	4000	0
703	20250121	093700	2173555	4000	4000	4000	4000	0
704	20250121	093600	2173555	4000	3975	4000	3975	2
705	20250121	093500	2165580	4000	4000	4000	3975	5
706	20250121	093400	2145635	3975	3975	4000	3975	11
707	20250121	093300	2101800	4000	3980	4000	3975	8
708	20250121	093200	2069885	4000	3975	4000	3975	8
709	20250121	093100	2037995	4000	3975	4000	3975	10
710	20250121	093000	1998120	4000	4000	4000	3975	11
711	20250121	092900	1954255	3975	3995	4000	3975	16
712	20250121	092800	1890480	3975	3995	4000	3975	18
713	20250121	092700	1818720	3975	4000	4000	3975	18
714	20250121	092600	1746970	3975	4000	4000	3975	6
715	20250121	092500	1723050	3975	3975	3975	3975	0
716	20250121	092400	1723050	3975	4000	4000	3975	14
717	20250121	092300	1667240	3975	4000	4000	3975	16
718	20250121	092200	1603450	3975	3995	4000	3975	18
719	20250121	092100	1531690	3975	4000	4000	3975	16
720	20250121	092000	1467905	3975	3995	4000	3975	12
721	20250121	091900	1420065	3975	3995	4000	3975	10
722	20250121	091800	1380195	3975	3985	3995	3975	25
723	20250121	091700	1280720	3965	3990	3990	3965	8
724	20250121	091600	1248905	3965	3975	3995	3960	226
725	20250121	091500	346850	3995	3980	3995	3975	34
726	20250121	091400	211520	3980	3985	3985	3980	30
727	20250121	091300	92115	4005	4005	4005	4005	0
728	20250121	091200	92115	4005	4005	4005	4005	0
729	20250121	091100	92115	4005	4005	4005	4005	0
730	20250121	091000	92115	4005	4005	4005	4005	0
731	20250121	090900	92115	4005	4005	4005	4005	0
732	20250121	090800	92115	4005	4005	4005	4005	0
733	20250121	090700	92115	4005	4005	4005	4005	0
734	20250121	090600	92115	4005	4005	4005	4005	0
735	20250121	090500	92115	4005	4005	4005	4005	0
736	20250121	090400	92115	4005	4005	4005	4005	0
737	20250121	090300	92115	4005	4005	4005	4005	0
738	20250121	090200	92115	4005	4005	4005	4005	0
739	20250121	090100	92115	4005	4005	4005	4005	0
740	20250121	090000	92115	4005	4005	4005	4005	23