KissMeData/162120/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	203000	2679905	3000	3000	3000	3000	25
3	20250110	202900	2679905	3000	3000	3000	3000	0
4	20250110	202800	2679905	3000	3000	3000	3000	0
5	20250110	202700	2679905	3000	3000	3000	3000	0
6	20250110	202600	2679905	3000	3000	3000	3000	0
7	20250110	202500	2679905	3000	3000	3000	3000	0
8	20250110	202400	2679905	3000	3000	3000	3000	0
9	20250110	202300	2679905	3000	3000	3000	3000	0
10	20250110	202200	2679905	3000	3000	3000	3000	0
11	20250110	202100	2679905	3000	3000	3000	3000	0
12	20250110	202000	2679905	3000	3000	3000	3000	0
13	20250110	201900	2679905	3000	3000	3000	3000	0
14	20250110	201800	2679905	3000	3000	3000	3000	0
15	20250110	201700	2679905	3000	3000	3000	3000	0
16	20250110	201600	2679905	3000	3000	3000	3000	0
17	20250110	201500	2679905	3000	3000	3000	3000	0
18	20250110	201400	2679905	3000	3000	3000	3000	0
19	20250110	201300	2679905	3000	3000	3000	3000	0
20	20250110	201200	2679905	3000	3000	3000	3000	0
21	20250110	201100	2679905	3000	3000	3000	3000	0
22	20250110	201000	2679905	3000	3000	3000	3000	0
23	20250110	200900	2679905	3000	3000	3000	3000	0
24	20250110	200800	2679905	3000	3000	3000	3000	0
25	20250110	200700	2679905	3000	3000	3000	3000	0
26	20250110	200600	2679905	3000	3000	3000	3000	0
27	20250110	200500	2679905	3000	3000	3000	3000	0
28	20250110	200400	2679905	3000	3000	3000	3000	0
29	20250110	200300	2679905	3000	3000	3000	3000	0
30	20250110	200200	2679905	3000	3000	3000	3000	0
31	20250110	200100	2679905	3000	3000	3000	3000	0
32	20250110	200000	2679905	3000	3000	3000	3000	25
33	20250110	195900	2679905	3000	3000	3000	3000	0
34	20250110	195800	2679905	3000	3000	3000	3000	0
35	20250110	195700	2679905	3000	3000	3000	3000	0
36	20250110	195600	2679905	3000	3000	3000	3000	0
37	20250110	195500	2679905	3000	3000	3000	3000	0
38	20250110	195400	2679905	3000	3000	3000	3000	0
39	20250110	195300	2679905	3000	3000	3000	3000	0
40	20250110	195200	2679905	3000	3000	3000	3000	0
41	20250110	195100	2679905	3000	3000	3000	3000	0
42	20250110	195000	2679905	3000	3000	3000	3000	0
43	20250110	194900	2679905	3000	3000	3000	3000	0
44	20250110	194800	2679905	3000	3000	3000	3000	0
45	20250110	194700	2679905	3000	3000	3000	3000	0
46	20250110	194600	2679905	3000	3000	3000	3000	0
47	20250110	194500	2679905	3000	3000	3000	3000	0
48	20250110	194400	2679905	3000	3000	3000	3000	0
49	20250110	194300	2679905	3000	3000	3000	3000	0
50	20250110	194200	2679905	3000	3000	3000	3000	0
51	20250110	194100	2679905	3000	3000	3000	3000	0
52	20250110	194000	2679905	3000	3000	3000	3000	0
53	20250110	193900	2679905	3000	3000	3000	3000	0
54	20250110	193800	2679905	3000	3000	3000	3000	0
55	20250110	193700	2679905	3000	3000	3000	3000	0
56	20250110	193600	2679905	3000	3000	3000	3000	0
57	20250110	193500	2679905	3000	3000	3000	3000	0
58	20250110	193400	2679905	3000	3000	3000	3000	0
59	20250110	193300	2679905	3000	3000	3000	3000	0
60	20250110	193200	2679905	3000	3000	3000	3000	0
61	20250110	193100	2679905	3000	3000	3000	3000	0
62	20250110	193000	2679905	3000	3000	3000	3000	25
63	20250110	192900	2679905	3000	3000	3000	3000	0
64	20250110	192800	2679905	3000	3000	3000	3000	0
65	20250110	192700	2679905	3000	3000	3000	3000	0
66	20250110	192600	2679905	3000	3000	3000	3000	0
67	20250110	192500	2679905	3000	3000	3000	3000	0
68	20250110	192400	2679905	3000	3000	3000	3000	0
69	20250110	192300	2679905	3000	3000	3000	3000	0
70	20250110	192200	2679905	3000	3000	3000	3000	0
71	20250110	192100	2679905	3000	3000	3000	3000	0
72	20250110	192000	2679905	3000	3000	3000	3000	0
73	20250110	191900	2679905	3000	3000	3000	3000	0
74	20250110	191800	2679905	3000	3000	3000	3000	0
75	20250110	191700	2679905	3000	3000	3000	3000	0
76	20250110	191600	2679905	3000	3000	3000	3000	0
77	20250110	191500	2679905	3000	3000	3000	3000	0
78	20250110	191400	2679905	3000	3000	3000	3000	0
79	20250110	191300	2679905	3000	3000	3000	3000	0
80	20250110	191200	2679905	3000	3000	3000	3000	0
81	20250110	191100	2679905	3000	3000	3000	3000	0
82	20250110	191000	2679905	3000	3000	3000	3000	0
83	20250110	190900	2679905	3000	3000	3000	3000	0
84	20250110	190800	2679905	3000	3000	3000	3000	0
85	20250110	190700	2679905	3000	3000	3000	3000	0
86	20250110	190600	2679905	3000	3000	3000	3000	0
87	20250110	190500	2679905	3000	3000	3000	3000	0
88	20250110	190400	2679905	3000	3000	3000	3000	0
89	20250110	190300	2679905	3000	3000	3000	3000	0
90	20250110	190200	2679905	3000	3000	3000	3000	0
91	20250110	190100	2679905	3000	3000	3000	3000	0
92	20250110	190000	2679905	3000	3000	3000	3000	25
93	20250110	185900	2679905	3000	3000	3000	3000	0
94	20250110	185800	2679905	3000	3000	3000	3000	0
95	20250110	185700	2679905	3000	3000	3000	3000	0
96	20250110	185600	2679905	3000	3000	3000	3000	0
97	20250110	185500	2679905	3000	3000	3000	3000	0
98	20250110	185400	2679905	3000	3000	3000	3000	0
99	20250110	185300	2679905	3000	3000	3000	3000	0
100	20250110	185200	2679905	3000	3000	3000	3000	0
101	20250110	185100	2679905	3000	3000	3000	3000	0
102	20250110	185000	2679905	3000	3000	3000	3000	0
103	20250110	184900	2679905	3000	3000	3000	3000	0
104	20250110	184800	2679905	3000	3000	3000	3000	0
105	20250110	184700	2679905	3000	3000	3000	3000	0
106	20250110	184600	2679905	3000	3000	3000	3000	0
107	20250110	184500	2679905	3000	3000	3000	3000	0
108	20250110	184400	2679905	3000	3000	3000	3000	0
109	20250110	184300	2679905	3000	3000	3000	3000	0
110	20250110	184200	2679905	3000	3000	3000	3000	0
111	20250110	184100	2679905	3000	3000	3000	3000	0
112	20250110	184000	2679905	3000	3000	3000	3000	0
113	20250110	183900	2679905	3000	3000	3000	3000	0
114	20250110	183800	2679905	3000	3000	3000	3000	0
115	20250110	183700	2679905	3000	3000	3000	3000	0
116	20250110	183600	2679905	3000	3000	3000	3000	0
117	20250110	183500	2679905	3000	3000	3000	3000	0
118	20250110	183400	2679905	3000	3000	3000	3000	0
119	20250110	183300	2679905	3000	3000	3000	3000	0
120	20250110	183200	2679905	3000	3000	3000	3000	0
121	20250110	183100	2679905	3000	3000	3000	3000	0
122	20250110	183000	2679905	3000	3000	3000	3000	25
123	20250110	182900	2679905	3000	3000	3000	3000	0
124	20250110	182800	2679905	3000	3000	3000	3000	0
125	20250110	182700	2679905	3000	3000	3000	3000	0
126	20250110	182600	2679905	3000	3000	3000	3000	0
127	20250110	182500	2679905	3000	3000	3000	3000	0
128	20250110	182400	2679905	3000	3000	3000	3000	0
129	20250110	182300	2679905	3000	3000	3000	3000	0
130	20250110	182200	2679905	3000	3000	3000	3000	0
131	20250110	182100	2679905	3000	3000	3000	3000	0
132	20250110	182000	2679905	3000	3000	3000	3000	0
133	20250110	181900	2679905	3000	3000	3000	3000	0
134	20250110	181800	2679905	3000	3000	3000	3000	0
135	20250110	181700	2679905	3000	3000	3000	3000	0
136	20250110	181600	2679905	3000	3000	3000	3000	0
137	20250110	181500	2679905	3000	3000	3000	3000	0
138	20250110	181400	2679905	3000	3000	3000	3000	0
139	20250110	181300	2679905	3000	3000	3000	3000	0
140	20250110	181200	2679905	3000	3000	3000	3000	0
141	20250110	181100	2679905	3000	3000	3000	3000	0
142	20250110	181000	2679905	3000	3000	3000	3000	0
143	20250110	180900	2679905	3000	3000	3000	3000	0
144	20250110	180800	2679905	3000	3000	3000	3000	0
145	20250110	180700	2679905	3000	3000	3000	3000	0
146	20250110	180600	2679905	3000	3000	3000	3000	0
147	20250110	180500	2679905	3000	3000	3000	3000	0
148	20250110	180400	2679905	3000	3000	3000	3000	0
149	20250110	180300	2679905	3000	3000	3000	3000	0
150	20250110	180200	2679905	3000	3000	3000	3000	0
151	20250110	180100	2679905	3000	3000	3000	3000	0
152	20250110	180000	2679905	3000	3000	3000	3000	25
153	20250110	175900	2679905	3000	3000	3000	3000	0
154	20250110	175800	2679905	3000	3000	3000	3000	0
155	20250110	175700	2679905	3000	3000	3000	3000	0
156	20250110	175600	2679905	3000	3000	3000	3000	0
157	20250110	175500	2679905	3000	3000	3000	3000	0
158	20250110	175400	2679905	3000	3000	3000	3000	0
159	20250110	175300	2679905	3000	3000	3000	3000	0
160	20250110	175200	2679905	3000	3000	3000	3000	0
161	20250110	175100	2679905	3000	3000	3000	3000	0
162	20250110	175000	2679905	3000	3000	3000	3000	0
163	20250110	174900	2679905	3000	3000	3000	3000	0
164	20250110	174800	2679905	3000	3000	3000	3000	0
165	20250110	174700	2679905	3000	3000	3000	3000	0
166	20250110	174600	2679905	3000	3000	3000	3000	0
167	20250110	174500	2679905	3000	3000	3000	3000	0
168	20250110	174400	2679905	3000	3000	3000	3000	0
169	20250110	174300	2679905	3000	3000	3000	3000	0
170	20250110	174200	2679905	3000	3000	3000	3000	0
171	20250110	174100	2679905	3000	3000	3000	3000	0
172	20250110	174000	2679905	3000	3000	3000	3000	0
173	20250110	173900	2679905	3000	3000	3000	3000	0
174	20250110	173800	2679905	3000	3000	3000	3000	0
175	20250110	173700	2679905	3000	3000	3000	3000	0
176	20250110	173600	2679905	3000	3000	3000	3000	0
177	20250110	173500	2679905	3000	3000	3000	3000	0
178	20250110	173400	2679905	3000	3000	3000	3000	0
179	20250110	173300	2679905	3000	3000	3000	3000	0
180	20250110	173200	2679905	3000	3000	3000	3000	0
181	20250110	173100	2679905	3000	3000	3000	3000	0
182	20250110	173000	2679905	3000	3000	3000	3000	25
183	20250110	172900	2679905	3000	3000	3000	3000	0
184	20250110	172800	2679905	3000	3000	3000	3000	0
185	20250110	172700	2679905	3000	3000	3000	3000	0
186	20250110	172600	2679905	3000	3000	3000	3000	0
187	20250110	172500	2679905	3000	3000	3000	3000	0
188	20250110	172400	2679905	3000	3000	3000	3000	0
189	20250110	172300	2679905	3000	3000	3000	3000	0
190	20250110	172200	2679905	3000	3000	3000	3000	0
191	20250110	172100	2679905	3000	3000	3000	3000	0
192	20250110	172000	2679905	3000	3000	3000	3000	0
193	20250110	171900	2679905	3000	3000	3000	3000	0
194	20250110	171800	2679905	3000	3000	3000	3000	0
195	20250110	171700	2679905	3000	3000	3000	3000	0
196	20250110	171600	2679905	3000	3000	3000	3000	0
197	20250110	171500	2679905	3000	3000	3000	3000	0
198	20250110	171400	2679905	3000	3000	3000	3000	0
199	20250110	171300	2679905	3000	3000	3000	3000	0
200	20250110	171200	2679905	3000	3000	3000	3000	0
201	20250110	171100	2679905	3000	3000	3000	3000	0
202	20250110	171000	2679905	3000	3000	3000	3000	0
203	20250110	170900	2679905	3000	3000	3000	3000	0
204	20250110	170800	2679905	3000	3000	3000	3000	0
205	20250110	170700	2679905	3000	3000	3000	3000	0
206	20250110	170600	2679905	3000	3000	3000	3000	0
207	20250110	170500	2679905	3000	3000	3000	3000	0
208	20250110	170400	2679905	3000	3000	3000	3000	0
209	20250110	170300	2679905	3000	3000	3000	3000	0
210	20250110	170200	2679905	3000	3000	3000	3000	0
211	20250110	170100	2679905	3000	3000	3000	3000	0
212	20250110	170000	2679905	3000	3000	3000	3000	25
213	20250110	165900	2679905	3000	3000	3000	3000	0
214	20250110	165800	2679905	3000	3000	3000	3000	0
215	20250110	165700	2679905	3000	3000	3000	3000	0
216	20250110	165600	2679905	3000	3000	3000	3000	0
217	20250110	165500	2679905	3000	3000	3000	3000	0
218	20250110	165400	2679905	3000	3000	3000	3000	0
219	20250110	165300	2679905	3000	3000	3000	3000	0
220	20250110	165200	2679905	3000	3000	3000	3000	0
221	20250110	165100	2679905	3000	3000	3000	3000	0
222	20250110	165000	2679905	3000	3000	3000	3000	0
223	20250110	164900	2679905	3000	3000	3000	3000	0
224	20250110	164800	2679905	3000	3000	3000	3000	0
225	20250110	164700	2679905	3000	3000	3000	3000	0
226	20250110	164600	2679905	3000	3000	3000	3000	0
227	20250110	164500	2679905	3000	3000	3000	3000	0
228	20250110	164400	2679905	3000	3000	3000	3000	0
229	20250110	164300	2679905	3000	3000	3000	3000	0
230	20250110	164200	2679905	3000	3000	3000	3000	0
231	20250110	164100	2679905	3000	3000	3000	3000	0
232	20250110	164000	2679905	3000	3000	3000	3000	0
233	20250110	163900	2679905	3000	3000	3000	3000	0
234	20250110	163800	2679905	3000	3000	3000	3000	0
235	20250110	163700	2679905	3000	3000	3000	3000	0
236	20250110	163600	2679905	3000	3000	3000	3000	0
237	20250110	163500	2679905	3000	3000	3000	3000	0
238	20250110	163400	2679905	3000	3000	3000	3000	0
239	20250110	163300	2679905	3000	3000	3000	3000	0
240	20250110	163200	2679905	3000	3000	3000	3000	0
241	20250110	163100	2679905	3000	3000	3000	3000	0
242	20250110	163000	2679905	3000	3000	3000	3000	25
243	20250110	162900	2679905	3000	3000	3000	3000	0
244	20250110	162800	2679905	3000	3000	3000	3000	0
245	20250110	162700	2679905	3000	3000	3000	3000	0
246	20250110	162600	2679905	3000	3000	3000	3000	0
247	20250110	162500	2679905	3000	3000	3000	3000	0
248	20250110	162400	2679905	3000	3000	3000	3000	0
249	20250110	162300	2679905	3000	3000	3000	3000	0
250	20250110	162200	2679905	3000	3000	3000	3000	0
251	20250110	162100	2679905	3000	3000	3000	3000	0
252	20250110	162000	2679905	3000	3000	3000	3000	0
253	20250110	161900	2679905	3000	3000	3000	3000	0
254	20250110	161800	2679905	3000	3000	3000	3000	0
255	20250110	161700	2679905	3000	3000	3000	3000	0
256	20250110	161600	2679905	3000	3000	3000	3000	0
257	20250110	161500	2679905	3000	3000	3000	3000	0
258	20250110	161400	2679905	3000	3000	3000	3000	0
259	20250110	161300	2679905	3000	3000	3000	3000	0
260	20250110	161200	2679905	3000	3000	3000	3000	0
261	20250110	161100	2679905	3000	3000	3000	3000	0
262	20250110	161000	2679905	3000	3000	3000	3000	0
263	20250110	160900	2679905	3000	3000	3000	3000	0
264	20250110	160800	2679905	3000	3000	3000	3000	0
265	20250110	160700	2679905	3000	3000	3000	3000	0
266	20250110	160600	2679905	3000	3000	3000	3000	0
267	20250110	160500	2679905	3000	3000	3000	3000	0
268	20250110	160400	2679905	3000	3000	3000	3000	0
269	20250110	160300	2679905	3000	3000	3000	3000	0
270	20250110	160200	2679905	3000	3000	3000	3000	0
271	20250110	160100	2679905	3000	3000	3000	3000	0
272	20250110	160000	2679905	3000	3000	3000	3000	25
273	20250110	155900	2679905	3000	3000	3000	3000	0
274	20250110	155800	2679905	3000	3000	3000	3000	0
275	20250110	155700	2679905	3000	3000	3000	3000	0
276	20250110	155600	2679905	3000	3000	3000	3000	0
277	20250110	155500	2679905	3000	3000	3000	3000	0
278	20250110	155400	2679905	3000	3000	3000	3000	0
279	20250110	155300	2679905	3000	3000	3000	3000	0
280	20250110	155200	2679905	3000	3000	3000	3000	0
281	20250110	155100	2679905	3000	3000	3000	3000	0
282	20250110	155000	2679905	3000	3000	3000	3000	0
283	20250110	154900	2679905	3000	3000	3000	3000	0
284	20250110	154800	2679905	3000	3000	3000	3000	0
285	20250110	154700	2679905	3000	3000	3000	3000	0
286	20250110	154600	2679905	3000	3000	3000	3000	0
287	20250110	154500	2679905	3000	3000	3000	3000	0
288	20250110	154400	2679905	3000	3000	3000	3000	0
289	20250110	154300	2679905	3000	3000	3000	3000	0
290	20250110	154200	2679905	3000	3000	3000	3000	0
291	20250110	154100	2679905	3000	3000	3000	3000	0
292	20250110	154000	2679905	3000	3000	3000	3000	0
293	20250110	153900	2679905	3000	3000	3000	3000	0
294	20250110	153800	2679905	3000	3000	3000	3000	0
295	20250110	153700	2679905	3000	3000	3000	3000	0
296	20250110	153600	2679905	3000	3000	3000	3000	0
297	20250110	153500	2679905	3000	3000	3000	3000	0
298	20250110	153400	2679905	3000	3000	3000	3000	0
299	20250110	153300	2679905	3000	3000	3000	3000	0
300	20250110	153200	2679905	3000	3000	3000	3000	0
301	20250110	153100	2679905	3000	3000	3000	3000	0
302	20250110	153000	2679905	3000	3000	3000	3000	50
303	20250110	152900	2604905	3005	3005	3005	3005	0
304	20250110	152800	2604905	3005	3005	3005	3005	0
305	20250110	152700	2604905	3005	3005	3005	3005	0
306	20250110	152600	2604905	3005	3005	3005	3005	0
307	20250110	152500	2604905	3005	3005	3005	3005	0
308	20250110	152400	2604905	3005	3005	3005	3005	0
309	20250110	152300	2604905	3005	3005	3005	3005	0
310	20250110	152200	2604905	3005	3005	3005	3005	0
311	20250110	152100	2604905	3005	3005	3005	3005	0
312	20250110	152000	2604905	3005	3005	3005	3005	0
313	20250110	151900	2604905	3005	3005	3005	3005	0
314	20250110	151800	2604905	3005	3005	3005	3005	0
315	20250110	151700	2604905	3005	3005	3005	3005	0
316	20250110	151600	2604905	3005	3005	3005	3005	0
317	20250110	151500	2604905	3005	3005	3005	3005	0
318	20250110	151400	2604905	3005	3005	3005	3005	0
319	20250110	151300	2604905	3005	3005	3005	3005	0
320	20250110	151200	2604905	3005	3005	3005	3005	0
321	20250110	151100	2604905	3005	3005	3005	3005	0
322	20250110	151000	2604905	3005	3005	3005	3005	0
323	20250110	150900	2604905	3005	3005	3005	3005	0
324	20250110	150800	2604905	3005	3005	3005	3005	0
325	20250110	150700	2604905	3005	3005	3005	3005	0
326	20250110	150600	2604905	3005	3005	3005	3005	0
327	20250110	150500	2604905	3005	3005	3005	3005	0
328	20250110	150400	2604905	3005	3005	3005	3005	0
329	20250110	150300	2604905	3005	3005	3005	3005	0
330	20250110	150200	2604905	3005	3005	3005	3005	0
331	20250110	150100	2604905	3005	3005	3005	3005	0
332	20250110	150000	2604905	3005	3005	3005	3005	0
333	20250110	145900	2604905	3005	3005	3005	3005	0
334	20250110	145800	2604905	3005	3005	3005	3005	0
335	20250110	145700	2604905	3005	3005	3005	3005	0
336	20250110	145600	2604905	3005	3005	3005	3005	0
337	20250110	145500	2604905	3005	3005	3005	3005	0
338	20250110	145400	2604905	3005	3005	3005	3005	0
339	20250110	145300	2604905	3005	3005	3005	3005	0
340	20250110	145200	2604905	3005	3005	3005	3005	0
341	20250110	145100	2604905	3005	3005	3005	3005	0
342	20250110	145000	2604905	3005	3005	3005	3005	0
343	20250110	144900	2604905	3005	3005	3005	3005	0
344	20250110	144800	2604905	3005	3005	3005	3005	0
345	20250110	144700	2604905	3005	3005	3005	3005	0
346	20250110	144600	2604905	3005	3005	3005	3005	0
347	20250110	144500	2604905	3005	3005	3005	3005	0
348	20250110	144400	2604905	3005	3005	3005	3005	0
349	20250110	144300	2604905	3005	3005	3005	3005	0
350	20250110	144200	2604905	3005	3005	3005	3005	0
351	20250110	144100	2604905	3005	3005	3005	3005	0
352	20250110	144000	2604905	3005	3005	3005	3005	0
353	20250110	143900	2604905	3005	3005	3005	3005	0
354	20250110	143800	2604905	3005	3005	3005	3005	0
355	20250110	143700	2604905	3005	3005	3005	3005	0
356	20250110	143600	2604905	3005	3005	3005	3005	0
357	20250110	143500	2604905	3005	3005	3005	3005	0
358	20250110	143400	2604905	3005	3005	3005	3005	0
359	20250110	143300	2604905	3005	3005	3005	3005	0
360	20250110	143200	2604905	3005	3005	3005	3005	0
361	20250110	143100	2604905	3005	3005	3005	3005	0
362	20250110	143000	2604905	3005	3005	3005	3005	0
363	20250110	142900	2604905	3005	3005	3005	3005	0
364	20250110	142800	2604905	3005	3005	3005	3005	0
365	20250110	142700	2604905	3005	3005	3005	3005	0
366	20250110	142600	2604905	3005	3005	3005	3005	0
367	20250110	142500	2604905	3005	3005	3005	3005	0
368	20250110	142400	2604905	3005	3005	3005	3005	0
369	20250110	142300	2604905	3005	3005	3005	3005	0
370	20250110	142200	2604905	3005	3005	3005	3005	0
371	20250110	142100	2604905	3005	3005	3005	3005	0
372	20250110	142000	2604905	3005	3005	3005	3005	0
373	20250110	141900	2604905	3005	3005	3005	3005	0
374	20250110	141800	2604905	3005	3005	3005	3005	0
375	20250110	141700	2604905	3005	3005	3005	3005	0
376	20250110	141600	2604905	3005	3005	3005	3005	1
377	20250110	141500	2601900	3000	3000	3000	3000	0
378	20250110	141400	2601900	3000	3000	3000	3000	210
379	20250110	141300	1971900	3000	3000	3000	3000	0
380	20250110	141200	1971900	3000	3000	3000	3000	23
381	20250110	141100	1902900	3000	3000	3000	3000	0
382	20250110	141000	1902900	3000	3000	3000	3000	0
383	20250110	140900	1902900	3000	3000	3000	3000	0
384	20250110	140800	1902900	3000	3000	3000	3000	0
385	20250110	140700	1902900	3000	3000	3000	3000	0
386	20250110	140600	1902900	3000	3000	3000	3000	0
387	20250110	140500	1902900	3000	3000	3000	3000	0
388	20250110	140400	1902900	3000	3000	3000	3000	0
389	20250110	140300	1902900	3000	3000	3000	3000	0
390	20250110	140200	1902900	3000	3000	3000	3000	0
391	20250110	140100	1902900	3000	3000	3000	3000	0
392	20250110	140000	1902900	3000	3000	3000	3000	0
393	20250110	135900	1902900	3000	3000	3000	3000	10
394	20250110	135800	1872900	3000	3000	3000	3000	0
395	20250110	135700	1872900	3000	3000	3000	3000	0
396	20250110	135600	1872900	3000	3000	3000	3000	0
397	20250110	135500	1872900	3000	3000	3000	3000	100
398	20250110	135400	1572900	2990	2990	2990	2990	0
399	20250110	135300	1572900	2990	2990	2990	2990	0
400	20250110	135200	1572900	2990	2990	2990	2990	0
401	20250110	135100	1572900	2990	2990	2990	2990	0
402	20250110	135000	1572900	2990	2990	2990	2990	0
403	20250110	134900	1572900	2990	2990	2990	2990	0
404	20250110	134800	1572900	2990	2990	2990	2990	0
405	20250110	134700	1572900	2990	2990	2990	2990	0
406	20250110	134600	1572900	2990	2990	2990	2990	0
407	20250110	134500	1572900	2990	2990	2990	2990	0
408	20250110	134400	1572900	2990	2990	2990	2990	0
409	20250110	134300	1572900	2990	2990	2990	2990	0
410	20250110	134200	1572900	2990	2990	2990	2990	0
411	20250110	134100	1572900	2990	2990	2990	2990	87
412	20250110	134000	1312770	2990	2990	2990	2990	0
413	20250110	133900	1312770	2990	2990	2990	2990	0
414	20250110	133800	1312770	2990	2990	2990	2990	0
415	20250110	133700	1312770	2990	2990	2990	2990	0
416	20250110	133600	1312770	2990	2990	2990	2990	96
417	20250110	133500	1025730	2990	2990	2990	2990	0
418	20250110	133400	1025730	2990	2990	2990	2990	0
419	20250110	133300	1025730	2990	2990	2990	2990	0
420	20250110	133200	1025730	2990	2990	2990	2990	0
421	20250110	133100	1025730	2990	2990	2990	2990	0
422	20250110	133000	1025730	2990	2990	2990	2990	5
423	20250110	132900	1010780	2990	2990	2990	2990	0
424	20250110	132800	1010780	2990	2990	2990	2990	0
425	20250110	132700	1010780	2990	2990	2990	2990	0
426	20250110	132600	1010780	2990	2990	2990	2990	0
427	20250110	132500	1010780	2990	2990	2990	2990	0
428	20250110	132400	1010780	2990	2990	2990	2990	3
429	20250110	132300	1001810	2990	2990	2990	2990	0
430	20250110	132200	1001810	2990	2990	2990	2990	0
431	20250110	132100	1001810	2990	2990	2990	2990	0
432	20250110	132000	1001810	2990	2990	2990	2990	0
433	20250110	131900	1001810	2990	2990	2990	2990	5
434	20250110	131800	986860	2990	2990	2990	2990	0
435	20250110	131700	986860	2990	2990	2990	2990	0
436	20250110	131600	986860	2990	2990	2990	2990	12
437	20250110	131500	950980	2990	2990	2990	2990	4
438	20250110	131400	939020	2990	2990	2990	2990	0
439	20250110	131300	939020	2990	2990	2990	2990	0
440	20250110	131200	939020	2990	2990	2990	2990	0
441	20250110	131100	939020	2990	2990	2990	2990	0
442	20250110	131000	939020	2990	2990	2990	2990	0
443	20250110	130900	939020	2990	2990	2990	2990	0
444	20250110	130800	939020	2990	2990	2990	2990	0
445	20250110	130700	939020	2990	2990	2990	2990	0
446	20250110	130600	939020	2990	2990	2990	2990	0
447	20250110	130500	939020	2990	2990	2990	2990	100
448	20250110	130400	640020	2990	2990	2990	2990	17
449	20250110	130300	589190	3000	3000	3000	3000	0
450	20250110	130200	589190	3000	3000	3000	3000	0
451	20250110	130100	589190	3000	3000	3000	3000	0
452	20250110	130000	589190	3000	3000	3000	3000	0
453	20250110	125900	589190	3000	3000	3000	3000	0
454	20250110	125800	589190	3000	3000	3000	3000	0
455	20250110	125700	589190	3000	3000	3000	3000	0
456	20250110	125600	589190	3000	3000	3000	3000	0
457	20250110	125500	589190	3000	3000	3000	3000	0
458	20250110	125400	589190	3000	3000	3000	3000	0
459	20250110	125300	589190	3000	3000	3000	3000	0
460	20250110	125200	589190	3000	3000	3000	3000	0
461	20250110	125100	589190	3000	3000	3000	3000	0
462	20250110	125000	589190	3000	3000	3000	3000	0
463	20250110	124900	589190	3000	3000	3000	3000	17
464	20250110	124800	538190	3035	3035	3035	3035	0
465	20250110	124700	538190	3035	3035	3035	3035	0
466	20250110	124600	538190	3035	3035	3035	3035	0
467	20250110	124500	538190	3035	3035	3035	3035	0
468	20250110	124400	538190	3035	3035	3035	3035	0
469	20250110	124300	538190	3035	3035	3035	3035	1
470	20250110	124200	535155	3065	3065	3065	3065	0
471	20250110	124100	535155	3065	3065	3065	3065	0
472	20250110	124000	535155	3065	3065	3065	3065	0
473	20250110	123900	535155	3065	3065	3065	3065	0
474	20250110	123800	535155	3065	3065	3065	3065	0
475	20250110	123700	535155	3065	3065	3065	3065	0
476	20250110	123600	535155	3065	3065	3065	3065	0
477	20250110	123500	535155	3065	3065	3065	3065	0
478	20250110	123400	535155	3065	3065	3065	3065	0
479	20250110	123300	535155	3065	3065	3065	3065	0
480	20250110	123200	535155	3065	3065	3065	3065	0
481	20250110	123100	535155	3065	3065	3065	3065	0
482	20250110	123000	535155	3065	3065	3065	3065	0
483	20250110	122900	535155	3065	3065	3065	3065	0
484	20250110	122800	535155	3065	3065	3065	3065	0
485	20250110	122700	535155	3065	3065	3065	3065	0
486	20250110	122600	535155	3065	3065	3065	3065	0
487	20250110	122500	535155	3065	3065	3065	3065	0
488	20250110	122400	535155	3065	3065	3065	3065	0
489	20250110	122300	535155	3065	3065	3065	3065	0
490	20250110	122200	535155	3065	3065	3065	3065	0
491	20250110	122100	535155	3065	3065	3065	3065	0
492	20250110	122000	535155	3065	3065	3065	3065	0
493	20250110	121900	535155	3065	3065	3065	3065	12
494	20250110	121800	498375	3005	3005	3005	3005	0
495	20250110	121700	498375	3005	3005	3005	3005	0
496	20250110	121600	498375	3005	3005	3005	3005	0
497	20250110	121500	498375	3005	3005	3005	3005	40
498	20250110	121400	378175	3005	3005	3005	3005	0
499	20250110	121300	378175	3005	3005	3005	3005	0
500	20250110	121200	378175	3005	3005	3005	3005	0
501	20250110	121100	378175	3005	3005	3005	3005	0
502	20250110	121000	378175	3005	3005	3005	3005	0
503	20250110	120900	378175	3005	3005	3005	3005	0
504	20250110	120800	378175	3005	3005	3005	3005	0
505	20250110	120700	378175	3005	3005	3005	3005	0
506	20250110	120600	378175	3005	3005	3005	3005	0
507	20250110	120500	378175	3005	3005	3005	3005	0
508	20250110	120400	378175	3005	3005	3005	3005	0
509	20250110	120300	378175	3005	3005	3005	3005	0
510	20250110	120200	378175	3005	3005	3005	3005	0
511	20250110	120100	378175	3005	3005	3005	3005	0
512	20250110	120000	378175	3005	3005	3005	3005	0
513	20250110	115900	378175	3005	3005	3005	3005	0
514	20250110	115800	378175	3005	3005	3005	3005	0
515	20250110	115700	378175	3005	3005	3005	3005	0
516	20250110	115600	378175	3005	3005	3005	3005	0
517	20250110	115500	378175	3005	3005	3005	3005	0
518	20250110	115400	378175	3005	3005	3005	3005	0
519	20250110	115300	378175	3005	3005	3005	3005	0
520	20250110	115200	378175	3005	3005	3005	3005	0
521	20250110	115100	378175	3005	3005	3005	3005	0
522	20250110	115000	378175	3005	3005	3005	3005	0
523	20250110	114900	378175	3005	3005	3005	3005	0
524	20250110	114800	378175	3005	3005	3005	3005	1
525	20250110	114700	375170	3005	3005	3005	3005	0
526	20250110	114600	375170	3005	3005	3005	3005	0
527	20250110	114500	375170	3005	3005	3005	3005	0
528	20250110	114400	375170	3005	3005	3005	3005	0
529	20250110	114300	375170	3005	3005	3005	3005	0
530	20250110	114200	375170	3005	3005	3005	3005	0
531	20250110	114100	375170	3005	3005	3005	3005	0
532	20250110	114000	375170	3005	3005	3005	3005	0
533	20250110	113900	375170	3005	3005	3005	3005	0
534	20250110	113800	375170	3005	3005	3005	3005	0
535	20250110	113700	375170	3005	3005	3005	3005	0
536	20250110	113600	375170	3005	3005	3005	3005	0
537	20250110	113500	375170	3005	3005	3005	3005	0
538	20250110	113400	375170	3005	3005	3005	3005	0
539	20250110	113300	375170	3005	3005	3005	3005	0
540	20250110	113200	375170	3005	3005	3005	3005	0
541	20250110	113100	375170	3005	3005	3005	3005	0
542	20250110	113000	375170	3005	3005	3005	3005	2
543	20250110	112900	369160	3000	3000	3000	3000	0
544	20250110	112800	369160	3000	3000	3000	3000	0
545	20250110	112700	369160	3000	3000	3000	3000	66
546	20250110	112600	171160	3000	3000	3000	3000	49
547	20250110	112500	24160	3005	3005	3005	3005	0
548	20250110	112400	24160	3005	3005	3005	3005	0
549	20250110	112300	24160	3005	3005	3005	3005	0
550	20250110	112200	24160	3005	3005	3005	3005	0
551	20250110	112100	24160	3005	3005	3005	3005	0
552	20250110	112000	24160	3005	3005	3005	3005	0
553	20250110	111900	24160	3005	3005	3005	3005	0
554	20250110	111800	24160	3005	3005	3005	3005	0
555	20250110	111700	24160	3005	3005	3005	3005	0
556	20250110	111600	24160	3005	3005	3005	3005	0
557	20250110	111500	24160	3005	3005	3005	3005	0
558	20250110	111400	24160	3005	3005	3005	3005	0
559	20250110	111300	24160	3005	3005	3005	3005	0
560	20250110	111200	24160	3005	3005	3005	3005	0
561	20250110	111100	24160	3005	3005	3005	3005	0
562	20250110	111000	24160	3005	3005	3005	3005	0
563	20250110	110900	24160	3005	3005	3005	3005	0
564	20250110	110800	24160	3005	3005	3005	3005	0
565	20250110	110700	24160	3005	3005	3005	3005	0
566	20250110	110600	24160	3005	3005	3005	3005	0
567	20250110	110500	24160	3005	3005	3005	3005	0
568	20250110	110400	24160	3005	3005	3005	3005	0
569	20250110	110300	24160	3005	3005	3005	3005	0
570	20250110	110200	24160	3005	3005	3005	3005	0
571	20250110	110100	24160	3005	3005	3005	3005	0
572	20250110	110000	24160	3005	3005	3005	3005	0
573	20250110	105900	24160	3005	3005	3005	3005	0
574	20250110	105800	24160	3005	3005	3005	3005	0
575	20250110	105700	24160	3005	3005	3005	3005	1
576	20250110	105600	21155	3005	3005	3005	3005	0
577	20250110	105500	21155	3005	3005	3005	3005	0
578	20250110	105400	21155	3005	3005	3005	3005	0
579	20250110	105300	21155	3005	3005	3005	3005	0
580	20250110	105200	21155	3005	3005	3005	3005	2
581	20250110	105100	15145	3005	3005	3005	3005	1
582	20250110	105000	12140	3005	3005	3005	3005	0
583	20250110	104900	12140	3005	3005	3005	3005	0
584	20250110	104800	12140	3005	3005	3005	3005	0
585	20250110	104700	12140	3005	3005	3005	3005	0
586	20250110	104600	12140	3005	3005	3005	3005	0
587	20250110	104500	12140	3005	3005	3005	3005	0
588	20250110	104400	12140	3005	3005	3005	3005	0
589	20250110	104300	12140	3005	3005	3005	3005	0
590	20250110	104200	12140	3005	3005	3005	3005	0
591	20250110	104100	12140	3005	3005	3005	3005	0
592	20250110	104000	12140	3005	3005	3005	3005	0
593	20250110	103900	12140	3005	3005	3005	3005	0
594	20250110	103800	12140	3005	3005	3005	3005	0
595	20250110	103700	12140	3005	3005	3005	3005	0
596	20250110	103600	12140	3005	3005	3005	3005	0
597	20250110	103500	12140	3005	3005	3005	3005	0
598	20250110	103400	12140	3005	3005	3005	3005	0
599	20250110	103300	12140	3005	3005	3005	3005	0
600	20250110	103200	12140	3005	3005	3005	3005	0
601	20250110	103100	12140	3005	3005	3005	3005	0
602	20250110	103000	12140	3005	3005	3005	3005	0
603	20250110	102900	12140	3005	3005	3005	3005	0
604	20250110	102800	12140	3005	3005	3005	3005	0
605	20250110	102700	12140	3005	3005	3005	3005	0
606	20250110	102600	12140	3005	3005	3005	3005	0
607	20250110	102500	12140	3005	3005	3005	3005	0
608	20250110	102400	12140	3005	3005	3005	3005	0
609	20250110	102300	12140	3005	3005	3005	3005	0
610	20250110	102200	12140	3005	3005	3005	3005	0
611	20250110	102100	12140	3005	3005	3005	3005	0
612	20250110	102000	12140	3005	3005	3005	3005	0
613	20250110	101900	12140	3005	3005	3005	3005	0
614	20250110	101800	12140	3005	3005	3005	3005	0
615	20250110	101700	12140	3005	3005	3005	3005	0
616	20250110	101600	12140	3005	3005	3005	3005	0
617	20250110	101500	12140	3005	3005	3005	3005	0
618	20250110	101400	12140	3005	3005	3005	3005	0
619	20250110	101300	12140	3005	3005	3005	3005	0
620	20250110	101200	12140	3005	3005	3005	3005	0
621	20250110	101100	12140	3005	3005	3005	3005	0
622	20250110	101000	12140	3005	3005	3005	3005	0
623	20250110	100900	12140	3005	3005	3005	3005	0
624	20250110	100800	12140	3005	3005	3005	3005	0
625	20250110	100700	12140	3005	3005	3005	3005	0
626	20250110	100600	12140	3005	3005	3005	3005	0
627	20250110	100500	12140	3005	3005	3005	3005	0
628	20250110	100400	12140	3005	3005	3005	3005	0
629	20250110	100300	12140	3005	3005	3005	3005	0
630	20250110	100200	12140	3005	3005	3005	3005	0
631	20250110	100100	12140	3005	3005	3005	3005	0
632	20250110	100000	12140	3005	3005	3005	3005	0
633	20250110	095900	12140	3005	3005	3005	3005	0
634	20250110	095800	12140	3005	3005	3005	3005	0
635	20250110	095700	12140	3005	3005	3005	3005	0
636	20250110	095600	12140	3005	3005	3005	3005	0
637	20250110	095500	12140	3005	3005	3005	3005	0
638	20250110	095400	12140	3005	3005	3005	3005	0
639	20250110	095300	12140	3005	3005	3005	3005	0
640	20250110	095200	12140	3005	3005	3005	3005	0
641	20250110	095100	12140	3005	3005	3005	3005	0
642	20250110	095000	12140	3005	3005	3005	3005	0
643	20250110	094900	12140	3005	3005	3005	3005	0
644	20250110	094800	12140	3005	3005	3005	3005	0
645	20250110	094700	12140	3005	3005	3005	3005	0
646	20250110	094600	12140	3005	3005	3005	3005	0
647	20250110	094500	12140	3005	3005	3005	3005	0
648	20250110	094400	12140	3005	3005	3005	3005	0
649	20250110	094300	12140	3005	3005	3005	3005	0
650	20250110	094200	12140	3005	3005	3005	3005	0
651	20250110	094100	12140	3005	3005	3005	3005	0
652	20250110	094000	12140	3005	3005	3005	3005	0
653	20250110	093900	12140	3005	3005	3005	3005	0
654	20250110	093800	12140	3005	3005	3005	3005	0
655	20250110	093700	12140	3005	3005	3005	3005	0
656	20250110	093600	12140	3005	3005	3005	3005	0
657	20250110	093500	12140	3005	3005	3005	3005	0
658	20250110	093400	12140	3005	3005	3005	3005	0
659	20250110	093300	12140	3005	3005	3005	3005	0
660	20250110	093200	12140	3005	3005	3005	3005	0
661	20250110	093100	12140	3005	3005	3005	3005	0
662	20250110	093000	12140	3005	3005	3005	3005	0
663	20250110	092900	12140	3005	3005	3005	3005	0
664	20250110	092800	12140	3005	3005	3005	3005	0
665	20250110	092700	12140	3005	3005	3005	3005	0
666	20250110	092600	12140	3005	3005	3005	3005	0
667	20250110	092500	12140	3005	3005	3005	3005	0
668	20250110	092400	12140	3005	3005	3005	3005	0
669	20250110	092300	12140	3005	3005	3005	3005	0
670	20250110	092200	12140	3005	3005	3005	3005	0
671	20250110	092100	12140	3005	3005	3005	3005	0
672	20250110	092000	12140	3005	3005	3005	3005	0
673	20250110	091900	12140	3005	3005	3005	3005	0
674	20250110	091800	12140	3005	3005	3005	3005	0
675	20250110	091700	12140	3005	3005	3005	3005	0
676	20250110	091600	12140	3005	3005	3005	3005	0
677	20250110	091500	12140	3005	3005	3005	3005	0
678	20250110	091400	12140	3005	3005	3005	3005	0
679	20250110	091300	12140	3005	3005	3005	3005	0
680	20250110	091200	12140	3005	3005	3005	3005	0
681	20250110	091100	12140	3005	3005	3005	3005	0
682	20250110	091000	12140	3005	3005	3005	3005	0
683	20250110	090900	12140	3005	3005	3005	3005	0
684	20250110	090800	12140	3005	3005	3005	3005	3
685	20250110	090700	3125	3125	3125	3125	3125	0
686	20250110	090600	3125	3125	3125	3125	3125	0
687	20250110	090500	3125	3125	3125	3125	3125	1
688	20250110	090400	0	3005	3005	3005	3005	0
689	20250110	090300	0	3005	3005	3005	3005	0
690	20250110	090200	0	3005	3005	3005	3005	0
691	20250110	090100	0	3005	3005	3005	3005	0
692	20250110	090000	0	3005	3005	3005	3005	0