KissMeData/122450/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201900	53464975	2985	2985	2985	2985	276
3	20250115	201800	53464975	2985	2985	2985	2985	0
4	20250115	201700	53464975	2985	2985	2985	2985	0
5	20250115	201600	53464975	2985	2985	2985	2985	0
6	20250115	201500	53464975	2985	2985	2985	2985	0
7	20250115	201400	53464975	2985	2985	2985	2985	0
8	20250115	201300	53464975	2985	2985	2985	2985	0
9	20250115	201200	53464975	2985	2985	2985	2985	0
10	20250115	201100	53464975	2985	2985	2985	2985	0
11	20250115	201000	53464975	2985	2985	2985	2985	0
12	20250115	200900	53464975	2985	2985	2985	2985	0
13	20250115	200800	53464975	2985	2985	2985	2985	0
14	20250115	200700	53464975	2985	2985	2985	2985	0
15	20250115	200600	53464975	2985	2985	2985	2985	0
16	20250115	200500	53464975	2985	2985	2985	2985	0
17	20250115	200400	53464975	2985	2985	2985	2985	0
18	20250115	200300	53464975	2985	2985	2985	2985	0
19	20250115	200200	53464975	2985	2985	2985	2985	0
20	20250115	200100	53464975	2985	2985	2985	2985	0
21	20250115	200000	53464975	2985	2985	2985	2985	0
22	20250115	195900	53464975	2985	2985	2985	2985	0
23	20250115	195800	53464975	2985	2985	2985	2985	0
24	20250115	195700	53464975	2985	2985	2985	2985	0
25	20250115	195600	53464975	2985	2985	2985	2985	0
26	20250115	195500	53464975	2985	2985	2985	2985	0
27	20250115	195400	53464975	2985	2985	2985	2985	0
28	20250115	195300	53464975	2985	2985	2985	2985	0
29	20250115	195200	53464975	2985	2985	2985	2985	0
30	20250115	195100	53464975	2985	2985	2985	2985	0
31	20250115	195000	53464975	2985	2985	2985	2985	0
32	20250115	194900	53464975	2985	2985	2985	2985	276
33	20250115	194800	53464975	2985	2985	2985	2985	0
34	20250115	194700	53464975	2985	2985	2985	2985	0
35	20250115	194600	53464975	2985	2985	2985	2985	0
36	20250115	194500	53464975	2985	2985	2985	2985	0
37	20250115	194400	53464975	2985	2985	2985	2985	0
38	20250115	194300	53464975	2985	2985	2985	2985	0
39	20250115	194200	53464975	2985	2985	2985	2985	0
40	20250115	194100	53464975	2985	2985	2985	2985	0
41	20250115	194000	53464975	2985	2985	2985	2985	0
42	20250115	193900	53464975	2985	2985	2985	2985	0
43	20250115	193800	53464975	2985	2985	2985	2985	0
44	20250115	193700	53464975	2985	2985	2985	2985	0
45	20250115	193600	53464975	2985	2985	2985	2985	0
46	20250115	193500	53464975	2985	2985	2985	2985	0
47	20250115	193400	53464975	2985	2985	2985	2985	0
48	20250115	193300	53464975	2985	2985	2985	2985	0
49	20250115	193200	53464975	2985	2985	2985	2985	0
50	20250115	193100	53464975	2985	2985	2985	2985	0
51	20250115	193000	53464975	2985	2985	2985	2985	0
52	20250115	192900	53464975	2985	2985	2985	2985	0
53	20250115	192800	53464975	2985	2985	2985	2985	0
54	20250115	192700	53464975	2985	2985	2985	2985	0
55	20250115	192600	53464975	2985	2985	2985	2985	0
56	20250115	192500	53464975	2985	2985	2985	2985	0
57	20250115	192400	53464975	2985	2985	2985	2985	0
58	20250115	192300	53464975	2985	2985	2985	2985	0
59	20250115	192200	53464975	2985	2985	2985	2985	0
60	20250115	192100	53464975	2985	2985	2985	2985	0
61	20250115	192000	53464975	2985	2985	2985	2985	0
62	20250115	191900	53464975	2985	2985	2985	2985	276
63	20250115	191800	53464975	2985	2985	2985	2985	0
64	20250115	191700	53464975	2985	2985	2985	2985	0
65	20250115	191600	53464975	2985	2985	2985	2985	0
66	20250115	191500	53464975	2985	2985	2985	2985	0
67	20250115	191400	53464975	2985	2985	2985	2985	0
68	20250115	191300	53464975	2985	2985	2985	2985	0
69	20250115	191200	53464975	2985	2985	2985	2985	0
70	20250115	191100	53464975	2985	2985	2985	2985	0
71	20250115	191000	53464975	2985	2985	2985	2985	0
72	20250115	190900	53464975	2985	2985	2985	2985	0
73	20250115	190800	53464975	2985	2985	2985	2985	0
74	20250115	190700	53464975	2985	2985	2985	2985	0
75	20250115	190600	53464975	2985	2985	2985	2985	0
76	20250115	190500	53464975	2985	2985	2985	2985	0
77	20250115	190400	53464975	2985	2985	2985	2985	0
78	20250115	190300	53464975	2985	2985	2985	2985	0
79	20250115	190200	53464975	2985	2985	2985	2985	0
80	20250115	190100	53464975	2985	2985	2985	2985	0
81	20250115	190000	53464975	2985	2985	2985	2985	0
82	20250115	185900	53464975	2985	2985	2985	2985	0
83	20250115	185800	53464975	2985	2985	2985	2985	0
84	20250115	185700	53464975	2985	2985	2985	2985	0
85	20250115	185600	53464975	2985	2985	2985	2985	0
86	20250115	185500	53464975	2985	2985	2985	2985	0
87	20250115	185400	53464975	2985	2985	2985	2985	0
88	20250115	185300	53464975	2985	2985	2985	2985	0
89	20250115	185200	53464975	2985	2985	2985	2985	0
90	20250115	185100	53464975	2985	2985	2985	2985	0
91	20250115	185000	53464975	2985	2985	2985	2985	0
92	20250115	184900	53464975	2985	2985	2985	2985	276
93	20250115	184800	53464975	2985	2985	2985	2985	0
94	20250115	184700	53464975	2985	2985	2985	2985	0
95	20250115	184600	53464975	2985	2985	2985	2985	0
96	20250115	184500	53464975	2985	2985	2985	2985	0
97	20250115	184400	53464975	2985	2985	2985	2985	0
98	20250115	184300	53464975	2985	2985	2985	2985	0
99	20250115	184200	53464975	2985	2985	2985	2985	0
100	20250115	184100	53464975	2985	2985	2985	2985	0
101	20250115	184000	53464975	2985	2985	2985	2985	0
102	20250115	183900	53464975	2985	2985	2985	2985	0
103	20250115	183800	53464975	2985	2985	2985	2985	0
104	20250115	183700	53464975	2985	2985	2985	2985	0
105	20250115	183600	53464975	2985	2985	2985	2985	0
106	20250115	183500	53464975	2985	2985	2985	2985	0
107	20250115	183400	53464975	2985	2985	2985	2985	0
108	20250115	183300	53464975	2985	2985	2985	2985	0
109	20250115	183200	53464975	2985	2985	2985	2985	0
110	20250115	183100	53464975	2985	2985	2985	2985	0
111	20250115	183000	53464975	2985	2985	2985	2985	0
112	20250115	182900	53464975	2985	2985	2985	2985	0
113	20250115	182800	53464975	2985	2985	2985	2985	0
114	20250115	182700	53464975	2985	2985	2985	2985	0
115	20250115	182600	53464975	2985	2985	2985	2985	0
116	20250115	182500	53464975	2985	2985	2985	2985	0
117	20250115	182400	53464975	2985	2985	2985	2985	0
118	20250115	182300	53464975	2985	2985	2985	2985	0
119	20250115	182200	53464975	2985	2985	2985	2985	0
120	20250115	182100	53464975	2985	2985	2985	2985	0
121	20250115	182000	53464975	2985	2985	2985	2985	0
122	20250115	181900	53464975	2985	2985	2985	2985	276
123	20250115	181800	53464975	2985	2985	2985	2985	0
124	20250115	181700	53464975	2985	2985	2985	2985	0
125	20250115	181600	53464975	2985	2985	2985	2985	0
126	20250115	181500	53464975	2985	2985	2985	2985	0
127	20250115	181400	53464975	2985	2985	2985	2985	0
128	20250115	181300	53464975	2985	2985	2985	2985	0
129	20250115	181200	53464975	2985	2985	2985	2985	0
130	20250115	181100	53464975	2985	2985	2985	2985	0
131	20250115	181000	53464975	2985	2985	2985	2985	0
132	20250115	180900	53464975	2985	2985	2985	2985	0
133	20250115	180800	53464975	2985	2985	2985	2985	0
134	20250115	180700	53464975	2985	2985	2985	2985	0
135	20250115	180600	53464975	2985	2985	2985	2985	0
136	20250115	180500	53464975	2985	2985	2985	2985	0
137	20250115	180400	53464975	2985	2985	2985	2985	0
138	20250115	180300	53464975	2985	2985	2985	2985	0
139	20250115	180200	53464975	2985	2985	2985	2985	0
140	20250115	180100	53464975	2985	2985	2985	2985	0
141	20250115	180000	53464975	2985	2985	2985	2985	0
142	20250115	175900	53464975	2985	2985	2985	2985	0
143	20250115	175800	53464975	2985	2985	2985	2985	0
144	20250115	175700	53464975	2985	2985	2985	2985	0
145	20250115	175600	53464975	2985	2985	2985	2985	0
146	20250115	175500	53464975	2985	2985	2985	2985	0
147	20250115	175400	53464975	2985	2985	2985	2985	0
148	20250115	175300	53464975	2985	2985	2985	2985	0
149	20250115	175200	53464975	2985	2985	2985	2985	0
150	20250115	175100	53464975	2985	2985	2985	2985	0
151	20250115	175000	53464975	2985	2985	2985	2985	0
152	20250115	174900	53464975	2985	2985	2985	2985	276
153	20250115	174800	53464975	2985	2985	2985	2985	0
154	20250115	174700	53464975	2985	2985	2985	2985	0
155	20250115	174600	53464975	2985	2985	2985	2985	0
156	20250115	174500	53464975	2985	2985	2985	2985	0
157	20250115	174400	53464975	2985	2985	2985	2985	0
158	20250115	174300	53464975	2985	2985	2985	2985	0
159	20250115	174200	53464975	2985	2985	2985	2985	0
160	20250115	174100	53464975	2985	2985	2985	2985	0
161	20250115	174000	53464975	2985	2985	2985	2985	0
162	20250115	173900	53464975	2985	2985	2985	2985	0
163	20250115	173800	53464975	2985	2985	2985	2985	0
164	20250115	173700	53464975	2985	2985	2985	2985	0
165	20250115	173600	53464975	2985	2985	2985	2985	0
166	20250115	173500	53464975	2985	2985	2985	2985	0
167	20250115	173400	53464975	2985	2985	2985	2985	0
168	20250115	173300	53464975	2985	2985	2985	2985	0
169	20250115	173200	53464975	2985	2985	2985	2985	0
170	20250115	173100	53464975	2985	2985	2985	2985	0
171	20250115	173000	53464975	2985	2985	2985	2985	0
172	20250115	172900	53464975	2985	2985	2985	2985	0
173	20250115	172800	53464975	2985	2985	2985	2985	0
174	20250115	172700	53464975	2985	2985	2985	2985	0
175	20250115	172600	53464975	2985	2985	2985	2985	0
176	20250115	172500	53464975	2985	2985	2985	2985	0
177	20250115	172400	53464975	2985	2985	2985	2985	0
178	20250115	172300	53464975	2985	2985	2985	2985	0
179	20250115	172200	53464975	2985	2985	2985	2985	0
180	20250115	172100	53464975	2985	2985	2985	2985	0
181	20250115	172000	53464975	2985	2985	2985	2985	0
182	20250115	171900	53464975	2985	2985	2985	2985	276
183	20250115	171800	53464975	2985	2985	2985	2985	0
184	20250115	171700	53464975	2985	2985	2985	2985	0
185	20250115	171600	53464975	2985	2985	2985	2985	0
186	20250115	171500	53464975	2985	2985	2985	2985	0
187	20250115	171400	53464975	2985	2985	2985	2985	0
188	20250115	171300	53464975	2985	2985	2985	2985	0
189	20250115	171200	53464975	2985	2985	2985	2985	0
190	20250115	171100	53464975	2985	2985	2985	2985	0
191	20250115	171000	53464975	2985	2985	2985	2985	0
192	20250115	170900	53464975	2985	2985	2985	2985	0
193	20250115	170800	53464975	2985	2985	2985	2985	0
194	20250115	170700	53464975	2985	2985	2985	2985	0
195	20250115	170600	53464975	2985	2985	2985	2985	0
196	20250115	170500	53464975	2985	2985	2985	2985	0
197	20250115	170400	53464975	2985	2985	2985	2985	0
198	20250115	170300	53464975	2985	2985	2985	2985	0
199	20250115	170200	53464975	2985	2985	2985	2985	0
200	20250115	170100	53464975	2985	2985	2985	2985	0
201	20250115	170000	53464975	2985	2985	2985	2985	0
202	20250115	165900	53464975	2985	2985	2985	2985	0
203	20250115	165800	53464975	2985	2985	2985	2985	0
204	20250115	165700	53464975	2985	2985	2985	2985	0
205	20250115	165600	53464975	2985	2985	2985	2985	0
206	20250115	165500	53464975	2985	2985	2985	2985	0
207	20250115	165400	53464975	2985	2985	2985	2985	0
208	20250115	165300	53464975	2985	2985	2985	2985	0
209	20250115	165200	53464975	2985	2985	2985	2985	0
210	20250115	165100	53464975	2985	2985	2985	2985	0
211	20250115	165000	53464975	2985	2985	2985	2985	0
212	20250115	164900	53464975	2985	2985	2985	2985	276
213	20250115	164800	53464975	2985	2985	2985	2985	0
214	20250115	164700	53464975	2985	2985	2985	2985	0
215	20250115	164600	53464975	2985	2985	2985	2985	0
216	20250115	164500	53464975	2985	2985	2985	2985	0
217	20250115	164400	53464975	2985	2985	2985	2985	0
218	20250115	164300	53464975	2985	2985	2985	2985	0
219	20250115	164200	53464975	2985	2985	2985	2985	0
220	20250115	164100	53464975	2985	2985	2985	2985	0
221	20250115	164000	53464975	2985	2985	2985	2985	0
222	20250115	163900	53464975	2985	2985	2985	2985	0
223	20250115	163800	53464975	2985	2985	2985	2985	0
224	20250115	163700	53464975	2985	2985	2985	2985	0
225	20250115	163600	53464975	2985	2985	2985	2985	0
226	20250115	163500	53464975	2985	2985	2985	2985	0
227	20250115	163400	53464975	2985	2985	2985	2985	0
228	20250115	163300	53464975	2985	2985	2985	2985	0
229	20250115	163200	53464975	2985	2985	2985	2985	0
230	20250115	163100	53464975	2985	2985	2985	2985	0
231	20250115	163000	53464975	2985	2985	2985	2985	0
232	20250115	162900	53464975	2985	2985	2985	2985	0
233	20250115	162800	53464975	2985	2985	2985	2985	0
234	20250115	162700	53464975	2985	2985	2985	2985	0
235	20250115	162600	53464975	2985	2985	2985	2985	0
236	20250115	162500	53464975	2985	2985	2985	2985	0
237	20250115	162400	53464975	2985	2985	2985	2985	0
238	20250115	162300	53464975	2985	2985	2985	2985	0
239	20250115	162200	53464975	2985	2985	2985	2985	0
240	20250115	162100	53464975	2985	2985	2985	2985	0
241	20250115	162000	53464975	2985	2985	2985	2985	0
242	20250115	161900	53464975	2985	2985	2985	2985	276
243	20250115	161800	53464975	2985	2985	2985	2985	0
244	20250115	161700	53464975	2985	2985	2985	2985	0
245	20250115	161600	53464975	2985	2985	2985	2985	0
246	20250115	161500	53464975	2985	2985	2985	2985	0
247	20250115	161400	53464975	2985	2985	2985	2985	0
248	20250115	161300	53464975	2985	2985	2985	2985	0
249	20250115	161200	53464975	2985	2985	2985	2985	0
250	20250115	161100	53464975	2985	2985	2985	2985	0
251	20250115	161000	53464975	2985	2985	2985	2985	0
252	20250115	160900	53464975	2985	2985	2985	2985	0
253	20250115	160800	53464975	2985	2985	2985	2985	0
254	20250115	160700	53464975	2985	2985	2985	2985	0
255	20250115	160600	53464975	2985	2985	2985	2985	0
256	20250115	160500	53464975	2985	2985	2985	2985	0
257	20250115	160400	53464975	2985	2985	2985	2985	0
258	20250115	160300	53464975	2985	2985	2985	2985	0
259	20250115	160200	53464975	2985	2985	2985	2985	0
260	20250115	160100	53464975	2985	2985	2985	2985	0
261	20250115	160000	53464975	2985	2985	2985	2985	0
262	20250115	155900	53464975	2985	2985	2985	2985	0
263	20250115	155800	53464975	2985	2985	2985	2985	0
264	20250115	155700	53464975	2985	2985	2985	2985	0
265	20250115	155600	53464975	2985	2985	2985	2985	0
266	20250115	155500	53464975	2985	2985	2985	2985	0
267	20250115	155400	53464975	2985	2985	2985	2985	0
268	20250115	155300	53464975	2985	2985	2985	2985	0
269	20250115	155200	53464975	2985	2985	2985	2985	0
270	20250115	155100	53464975	2985	2985	2985	2985	0
271	20250115	155000	53464975	2985	2985	2985	2985	0
272	20250115	154900	53464975	2985	2985	2985	2985	276
273	20250115	154800	53464975	2985	2985	2985	2985	0
274	20250115	154700	53464975	2985	2985	2985	2985	0
275	20250115	154600	53464975	2985	2985	2985	2985	0
276	20250115	154500	53464975	2985	2985	2985	2985	0
277	20250115	154400	53464975	2985	2985	2985	2985	0
278	20250115	154300	53464975	2985	2985	2985	2985	0
279	20250115	154200	53464975	2985	2985	2985	2985	0
280	20250115	154100	53464975	2985	2985	2985	2985	0
281	20250115	154000	53464975	2985	2985	2985	2985	0
282	20250115	153900	53464975	2985	2985	2985	2985	0
283	20250115	153800	53464975	2985	2985	2985	2985	0
284	20250115	153700	53464975	2985	2985	2985	2985	0
285	20250115	153600	53464975	2985	2985	2985	2985	0
286	20250115	153500	53464975	2985	2985	2985	2985	0
287	20250115	153400	53464975	2985	2985	2985	2985	0
288	20250115	153300	53464975	2985	2985	2985	2985	0
289	20250115	153200	53464975	2985	2985	2985	2985	0
290	20250115	153100	53464975	2985	2985	2985	2985	0
291	20250115	153000	53464975	2985	2985	2985	2985	276
292	20250115	152900	52641115	2980	2980	2980	2980	0
293	20250115	152800	52641115	2980	2980	2980	2980	0
294	20250115	152700	52641115	2980	2980	2980	2980	0
295	20250115	152600	52641115	2980	2980	2980	2980	0
296	20250115	152500	52641115	2980	2980	2980	2980	0
297	20250115	152400	52641115	2980	2980	2980	2980	0
298	20250115	152300	52641115	2980	2980	2980	2980	0
299	20250115	152200	52641115	2980	2980	2980	2980	0
300	20250115	152100	52641115	2980	2980	2980	2980	0
301	20250115	152000	52641115	2980	2980	2980	2980	0
302	20250115	151900	52641115	2980	2985	2985	2980	594
303	20250115	151800	50870495	2985	2985	2985	2985	10
304	20250115	151700	50840645	2985	2985	2985	2985	33
305	20250115	151600	50742140	2985	2985	2985	2985	0
306	20250115	151500	50742140	2985	2985	2985	2985	38
307	20250115	151400	50628710	2985	2985	2985	2985	0
308	20250115	151300	50628710	2985	2985	2985	2985	103
309	20250115	151200	50321255	2985	2985	2985	2985	0
310	20250115	151100	50321255	2985	2985	2985	2985	10
311	20250115	151000	50291405	2980	2980	2980	2980	27
312	20250115	150900	50210945	2985	2985	2985	2985	0
313	20250115	150800	50210945	2985	2985	2985	2985	0
314	20250115	150700	50210945	2985	2985	2985	2985	10
315	20250115	150600	50181095	2985	2985	2985	2985	0
316	20250115	150500	50181095	2985	2985	2985	2985	0
317	20250115	150400	50181095	2985	2985	2985	2985	10
318	20250115	150300	50151245	2985	2985	2985	2985	2
319	20250115	150200	50145275	2985	2985	2985	2985	7
320	20250115	150100	50124380	2985	2985	2985	2985	0
321	20250115	150000	50124380	2985	2985	2985	2985	10
322	20250115	145900	50094530	2985	2985	2985	2985	301
323	20250115	145800	49196045	2985	2980	2985	2980	110
324	20250115	145700	48868195	2985	2985	2985	2985	1
325	20250115	145600	48865210	2985	2985	2985	2985	10
326	20250115	145500	48835360	2980	2985	2985	2980	12
327	20250115	145400	48799550	2985	2985	2985	2985	0
328	20250115	145300	48799550	2985	2985	2985	2985	100
329	20250115	145200	48501050	2980	2980	2980	2980	0
330	20250115	145100	48501050	2980	2980	2980	2980	0
331	20250115	145000	48501050	2980	2980	2980	2980	753
332	20250115	144900	46257110	2985	2985	2985	2985	94
333	20250115	144800	45976520	2985	2985	2985	2985	1
334	20250115	144700	45973535	2985	2985	2985	2985	3
335	20250115	144600	45964580	2985	2985	2985	2985	2
336	20250115	144500	45958610	2985	2985	2985	2985	0
337	20250115	144400	45958610	2985	2985	2985	2985	4
338	20250115	144300	45946670	2985	2985	2985	2985	0
339	20250115	144200	45946670	2985	2985	2985	2985	0
340	20250115	144100	45946670	2985	2985	2985	2985	0
341	20250115	144000	45946670	2985	2985	2985	2985	0
342	20250115	143900	45946670	2985	2985	2985	2985	1
343	20250115	143800	45943685	2985	2985	2985	2985	10
344	20250115	143700	45913835	2980	2980	2980	2980	0
345	20250115	143600	45913835	2980	2980	2980	2980	0
346	20250115	143500	45913835	2980	2980	2980	2980	315
347	20250115	143400	44975135	2985	2985	2985	2985	953
348	20250115	143300	42130430	2985	2985	2985	2985	0
349	20250115	143200	42130430	2985	2985	2985	2985	0
350	20250115	143100	42130430	2985	2985	2985	2985	1
351	20250115	143000	42127445	2990	2990	2990	2990	0
352	20250115	142900	42127445	2990	2990	2990	2990	0
353	20250115	142800	42127445	2990	2990	2990	2990	0
354	20250115	142700	42127445	2990	2990	2990	2990	0
355	20250115	142600	42127445	2990	2990	2990	2990	0
356	20250115	142500	42127445	2990	2990	2990	2990	0
357	20250115	142400	42127445	2990	2990	2990	2990	10
358	20250115	142300	42097545	2990	2990	2990	2990	1
359	20250115	142200	42094555	2990	2990	2990	2990	10
360	20250115	142100	42064655	2990	2990	2990	2990	264
361	20250115	142000	41275295	2995	2995	2995	2995	0
362	20250115	141900	41275295	2995	2995	2995	2995	0
363	20250115	141800	41275295	2995	2995	2995	2995	0
364	20250115	141700	41275295	2995	2995	2995	2995	0
365	20250115	141600	41275295	2995	2995	2995	2995	0
366	20250115	141500	41275295	2995	2995	2995	2995	10
367	20250115	141400	41245345	2990	2995	2995	2990	2
368	20250115	141300	41239360	3000	3000	3000	3000	0
369	20250115	141200	41239360	3000	3000	3000	3000	0
370	20250115	141100	41239360	3000	3000	3000	3000	0
371	20250115	141000	41239360	3000	3000	3000	3000	0
372	20250115	140900	41239360	3000	3000	3000	3000	0
373	20250115	140800	41239360	3000	3000	3000	3000	0
374	20250115	140700	41239360	3000	3000	3000	3000	0
375	20250115	140600	41239360	3000	3000	3000	3000	0
376	20250115	140500	41239360	3000	3000	3000	3000	0
377	20250115	140400	41239360	3000	3000	3000	3000	0
378	20250115	140300	41239360	3000	3000	3000	3000	0
379	20250115	140200	41239360	3000	3000	3000	3000	0
380	20250115	140100	41239360	3000	3000	3000	3000	0
381	20250115	140000	41239360	3000	3000	3000	3000	0
382	20250115	135900	41239360	3000	3000	3000	3000	0
383	20250115	135800	41239360	3000	3000	3000	3000	0
384	20250115	135700	41239360	3000	3000	3000	3000	0
385	20250115	135600	41239360	3000	3000	3000	3000	0
386	20250115	135500	41239360	3000	3000	3000	3000	0
387	20250115	135400	41239360	3000	3000	3000	3000	0
388	20250115	135300	41239360	3000	3000	3000	3000	0
389	20250115	135200	41239360	3000	3000	3000	3000	0
390	20250115	135100	41239360	3000	3000	3000	3000	0
391	20250115	135000	41239360	3000	2995	3000	2995	5
392	20250115	134900	41224365	2995	2995	2995	2995	1
393	20250115	134800	41221370	3000	2990	3000	2990	855
394	20250115	134700	38664865	2990	2995	2995	2990	842
395	20250115	134600	36147015	3000	3000	3000	3000	0
396	20250115	134500	36147015	3000	2995	3000	2995	248
397	20250115	134400	35404230	3000	3000	3000	3000	0
398	20250115	134300	35404230	3000	3000	3000	3000	0
399	20250115	134200	35404230	3000	3000	3000	3000	0
400	20250115	134100	35404230	3000	3000	3000	3000	0
401	20250115	134000	35404230	3000	3000	3000	3000	0
402	20250115	133900	35404230	3000	3000	3000	3000	26
403	20250115	133800	35326230	3000	3000	3000	3000	8
404	20250115	133700	35302230	3005	3000	3005	3000	6
405	20250115	133600	35284205	3000	3000	3000	3000	0
406	20250115	133500	35284205	3000	3000	3000	3000	4
407	20250115	133400	35272205	3005	3000	3005	3000	7
408	20250115	133300	35251180	3005	3005	3005	3005	0
409	20250115	133200	35251180	3005	3005	3005	3005	0
410	20250115	133100	35251180	3005	3005	3005	3005	0
411	20250115	133000	35251180	3005	3005	3005	3005	0
412	20250115	132900	35251180	3005	3005	3005	3005	0
413	20250115	132800	35251180	3005	3000	3005	3000	54
414	20250115	132700	35089155	3000	3000	3005	3000	6
415	20250115	132600	35071135	3000	3000	3000	3000	2
416	20250115	132500	35065135	3000	3000	3000	3000	2
417	20250115	132400	35059135	3005	3005	3005	3005	0
418	20250115	132300	35059135	3005	3005	3005	3005	0
419	20250115	132200	35059135	3005	3005	3005	3005	0
420	20250115	132100	35059135	3005	3005	3005	3005	0
421	20250115	132000	35059135	3005	3000	3005	3000	5
422	20250115	131900	35044120	3000	3000	3000	3000	39
423	20250115	131800	34927120	3000	3000	3000	3000	145
424	20250115	131700	34492120	3000	3000	3000	3000	120
425	20250115	131600	34132120	2995	2995	2995	2995	0
426	20250115	131500	34132120	2995	2995	2995	2995	0
427	20250115	131400	34132120	2995	2995	2995	2995	0
428	20250115	131300	34132120	2995	2995	2995	2995	1
429	20250115	131200	34129125	3000	3000	3000	3000	0
430	20250115	131100	34129125	3000	3000	3000	3000	1
431	20250115	131000	34126125	3000	3000	3000	3000	0
432	20250115	130900	34126125	3000	3000	3000	3000	0
433	20250115	130800	34126125	3000	3000	3000	3000	0
434	20250115	130700	34126125	3000	3000	3000	3000	0
435	20250115	130600	34126125	3000	3000	3000	3000	0
436	20250115	130500	34126125	3000	3000	3000	3000	0
437	20250115	130400	34126125	3000	3000	3000	3000	0
438	20250115	130300	34126125	3000	3000	3000	3000	48
439	20250115	130200	33982125	3005	3005	3005	3005	0
440	20250115	130100	33982125	3005	3005	3005	3005	0
441	20250115	130000	33982125	3005	3005	3005	3005	0
442	20250115	125900	33982125	3005	3005	3005	3005	0
443	20250115	125800	33982125	3005	3005	3005	3005	0
444	20250115	125700	33982125	3005	3005	3005	3005	0
445	20250115	125600	33982125	3005	3005	3005	3005	0
446	20250115	125500	33982125	3005	3005	3005	3005	0
447	20250115	125400	33982125	3005	3005	3005	3005	0
448	20250115	125300	33982125	3005	3005	3005	3005	0
449	20250115	125200	33982125	3005	3005	3005	3005	0
450	20250115	125100	33982125	3005	3005	3005	3005	0
451	20250115	125000	33982125	3005	3005	3005	3005	0
452	20250115	124900	33982125	3005	3005	3005	3005	0
453	20250115	124800	33982125	3005	3005	3005	3005	0
454	20250115	124700	33982125	3005	3005	3005	3005	0
455	20250115	124600	33982125	3005	3005	3005	3005	0
456	20250115	124500	33982125	3005	3005	3005	3005	1
457	20250115	124400	33979120	3000	3000	3000	3000	0
458	20250115	124300	33979120	3000	3000	3000	3000	0
459	20250115	124200	33979120	3000	3000	3000	3000	0
460	20250115	124100	33979120	3000	3000	3000	3000	0
461	20250115	124000	33979120	3000	3000	3000	3000	0
462	20250115	123900	33979120	3000	3000	3000	3000	1
463	20250115	123800	33976120	3005	3005	3005	3005	0
464	20250115	123700	33976120	3005	3000	3005	2995	6
465	20250115	123600	33958130	3005	3005	3005	3005	0
466	20250115	123500	33958130	3005	3005	3005	3005	0
467	20250115	123400	33958130	3005	3005	3005	3005	0
468	20250115	123300	33958130	3005	3005	3005	3005	0
469	20250115	123200	33958130	3005	3005	3005	3005	0
470	20250115	123100	33958130	3005	3005	3005	3005	0
471	20250115	123000	33958130	3005	3005	3005	3005	0
472	20250115	122900	33958130	3005	3005	3005	3005	5
473	20250115	122800	33943105	3000	3000	3000	3000	0
474	20250115	122700	33943105	3000	3000	3000	3000	10
475	20250115	122600	33913105	3000	3000	3000	3000	0
476	20250115	122500	33913105	3000	3000	3000	3000	0
477	20250115	122400	33913105	3000	3000	3000	3000	0
478	20250115	122300	33913105	3000	3000	3000	3000	10
479	20250115	122200	33883105	3000	3000	3000	3000	24
480	20250115	122100	33811105	3000	3000	3000	3000	0
481	20250115	122000	33811105	3000	3000	3000	3000	0
482	20250115	121900	33811105	3000	3000	3000	3000	0
483	20250115	121800	33811105	3000	3000	3000	3000	5
484	20250115	121700	33796105	2995	2995	2995	2995	1
485	20250115	121600	33793110	3000	3000	3000	3000	0
486	20250115	121500	33793110	3000	3000	3000	3000	0
487	20250115	121400	33793110	3000	3000	3000	3000	0
488	20250115	121300	33793110	3000	3000	3000	3000	0
489	20250115	121200	33793110	3000	3000	3000	3000	0
490	20250115	121100	33793110	3000	3000	3000	3000	0
491	20250115	121000	33793110	3000	2995	3000	2995	115
492	20250115	120900	33448680	2995	2995	2995	2995	0
493	20250115	120800	33448680	2995	2995	2995	2995	128
494	20250115	120700	33065320	2995	2995	2995	2995	0
495	20250115	120600	33065320	2995	2995	2995	2995	34
496	20250115	120500	32963490	2995	2995	2995	2995	5
497	20250115	120400	32948515	2995	2995	2995	2995	47
498	20250115	120300	32807750	2995	2995	2995	2995	30
499	20250115	120200	32717900	2995	2995	2995	2995	0
500	20250115	120100	32717900	2995	2995	2995	2995	0
501	20250115	120000	32717900	2995	2995	2995	2995	0
502	20250115	115900	32717900	2995	2995	2995	2995	35
503	20250115	115800	32613075	2995	2995	2995	2995	120
504	20250115	115700	32253675	2995	2995	2995	2995	0
505	20250115	115600	32253675	2995	2995	2995	2995	0
506	20250115	115500	32253675	2995	2995	2995	2995	0
507	20250115	115400	32253675	2995	2995	2995	2995	0
508	20250115	115300	32253675	2995	2995	2995	2995	100
509	20250115	115200	31954175	2995	2995	2995	2995	0
510	20250115	115100	31954175	2995	2995	2995	2995	0
511	20250115	115000	31954175	2995	2995	2995	2995	0
512	20250115	114900	31954175	2995	2995	2995	2995	0
513	20250115	114800	31954175	2995	2995	2995	2995	0
514	20250115	114700	31954175	2995	2995	2995	2995	0
515	20250115	114600	31954175	2995	2995	2995	2995	0
516	20250115	114500	31954175	2995	2995	2995	2995	0
517	20250115	114400	31954175	2995	2995	2995	2995	0
518	20250115	114300	31954175	2995	2995	2995	2995	0
519	20250115	114200	31954175	2995	2995	2995	2995	0
520	20250115	114100	31954175	2995	2995	2995	2995	0
521	20250115	114000	31954175	2995	2995	2995	2995	0
522	20250115	113900	31954175	2995	2995	2995	2995	0
523	20250115	113800	31954175	2995	2995	2995	2995	0
524	20250115	113700	31954175	2995	2995	2995	2995	0
525	20250115	113600	31954175	2995	2995	2995	2995	0
526	20250115	113500	31954175	2995	2995	2995	2995	0
527	20250115	113400	31954175	2995	2995	2995	2995	0
528	20250115	113300	31954175	2995	2995	2995	2995	0
529	20250115	113200	31954175	2995	2995	2995	2995	0
530	20250115	113100	31954175	2995	2995	2995	2995	1
531	20250115	113000	31951180	2985	2985	2985	2985	0
532	20250115	112900	31951180	2985	2985	2985	2985	0
533	20250115	112800	31951180	2985	2985	2985	2985	0
534	20250115	112700	31951180	2985	2985	2985	2985	0
535	20250115	112600	31951180	2985	2985	2985	2985	0
536	20250115	112500	31951180	2985	2985	2985	2985	0
537	20250115	112400	31951180	2985	2985	2985	2985	0
538	20250115	112300	31951180	2985	2985	2985	2985	0
539	20250115	112200	31951180	2985	2985	2985	2985	100
540	20250115	112100	31652680	2985	2985	2985	2985	1738
541	20250115	112000	26464750	2985	2985	2985	2985	3201
542	20250115	111900	16909765	2990	3000	3000	2990	1063
543	20250115	111800	13728765	3000	3000	3000	3000	0
544	20250115	111700	13728765	3000	3000	3000	3000	0
545	20250115	111600	13728765	3000	3000	3000	3000	0
546	20250115	111500	13728765	3000	3000	3000	3000	0
547	20250115	111400	13728765	3000	3000	3000	3000	0
548	20250115	111300	13728765	3000	3000	3000	3000	0
549	20250115	111200	13728765	3000	3005	3005	3000	347
550	20250115	111100	12687760	3020	3020	3020	3020	0
551	20250115	111000	12687760	3020	3020	3020	3020	0
552	20250115	110900	12687760	3020	3020	3020	3020	0
553	20250115	110800	12687760	3020	3020	3020	3020	0
554	20250115	110700	12687760	3020	3020	3020	3020	0
555	20250115	110600	12687760	3020	3020	3020	3020	0
556	20250115	110500	12687760	3020	3020	3020	3020	0
557	20250115	110400	12687760	3020	3020	3020	3020	0
558	20250115	110300	12687760	3020	3020	3020	3020	0
559	20250115	110200	12687760	3020	3020	3020	3020	0
560	20250115	110100	12687760	3020	3020	3020	3020	0
561	20250115	110000	12687760	3020	3020	3020	3020	1
562	20250115	105900	12684740	3015	3010	3015	3010	10
563	20250115	105800	12654595	3015	3015	3015	3015	0
564	20250115	105700	12654595	3015	3015	3015	3015	0
565	20250115	105600	12654595	3015	3015	3015	3015	0
566	20250115	105500	12654595	3015	3015	3015	3015	0
567	20250115	105400	12654595	3015	3015	3015	3015	0
568	20250115	105300	12654595	3015	3005	3015	3000	1002
569	20250115	105200	9647595	3020	3020	3020	3020	0
570	20250115	105100	9647595	3020	3020	3020	3020	0
571	20250115	105000	9647595	3020	3020	3020	3020	0
572	20250115	104900	9647595	3020	3020	3020	3020	0
573	20250115	104800	9647595	3020	3020	3020	3020	0
574	20250115	104700	9647595	3020	3020	3020	3020	0
575	20250115	104600	9647595	3020	3020	3020	3020	0
576	20250115	104500	9647595	3020	3020	3020	3020	0
577	20250115	104400	9647595	3020	3020	3020	3020	0
578	20250115	104300	9647595	3020	3020	3020	3020	0
579	20250115	104200	9647595	3020	3020	3020	3020	0
580	20250115	104100	9647595	3020	3020	3020	3020	0
581	20250115	104000	9647595	3020	3020	3020	3020	0
582	20250115	103900	9647595	3020	3020	3020	3020	0
583	20250115	103800	9647595	3020	3020	3020	3020	0
584	20250115	103700	9647595	3020	3020	3020	3020	0
585	20250115	103600	9647595	3020	3020	3020	3020	0
586	20250115	103500	9647595	3020	3020	3020	3020	0
587	20250115	103400	9647595	3020	3020	3020	3020	0
588	20250115	103300	9647595	3020	3020	3020	3020	0
589	20250115	103200	9647595	3020	3020	3020	3020	0
590	20250115	103100	9647595	3020	3020	3020	3020	0
591	20250115	103000	9647595	3020	3020	3020	3020	0
592	20250115	102900	9647595	3020	3020	3020	3020	0
593	20250115	102800	9647595	3020	3010	3020	3010	100
594	20250115	102700	9346055	3005	3005	3005	3005	50
595	20250115	102600	9195805	3015	3015	3015	3015	0
596	20250115	102500	9195805	3015	3015	3015	3015	0
597	20250115	102400	9195805	3015	3015	3015	3015	0
598	20250115	102300	9195805	3015	3015	3015	3015	0
599	20250115	102200	9195805	3015	3015	3015	3015	0
600	20250115	102100	9195805	3015	3010	3015	3010	21
601	20250115	102000	9132495	3015	3015	3015	3015	0
602	20250115	101900	9132495	3015	3010	3015	3010	4
603	20250115	101800	9120440	3015	3015	3015	3015	0
604	20250115	101700	9120440	3015	3015	3015	3015	0
605	20250115	101600	9120440	3015	3015	3015	3015	0
606	20250115	101500	9120440	3015	3015	3015	3015	0
607	20250115	101400	9120440	3015	3015	3015	3015	0
608	20250115	101300	9120440	3015	3015	3015	3015	0
609	20250115	101200	9120440	3015	3015	3015	3015	0
610	20250115	101100	9120440	3015	3015	3015	3015	0
611	20250115	101000	9120440	3015	3015	3015	3015	0
612	20250115	100900	9120440	3015	3015	3015	3015	1
613	20250115	100800	9117425	3015	3010	3020	3010	21
614	20250115	100700	9054115	3015	3010	3020	3010	67
615	20250115	100600	8852105	3015	3015	3015	3015	0
616	20250115	100500	8852105	3015	3005	3015	3005	153
617	20250115	100400	8392330	3005	3005	3005	3005	0
618	20250115	100300	8392330	3005	3000	3005	3000	3
619	20250115	100200	8383320	3005	3005	3005	3005	0
620	20250115	100100	8383320	3005	3005	3005	3005	0
621	20250115	100000	8383320	3005	3005	3005	3005	0
622	20250115	095900	8383320	3005	3005	3005	3005	0
623	20250115	095800	8383320	3005	3005	3005	3005	0
624	20250115	095700	8383320	3005	3000	3005	3000	10
625	20250115	095600	8353315	3000	3000	3000	3000	231
626	20250115	095500	7660315	3000	3000	3000	3000	0
627	20250115	095400	7660315	3000	3000	3000	3000	0
628	20250115	095300	7660315	3000	3000	3000	3000	0
629	20250115	095200	7660315	3000	3000	3000	3000	0
630	20250115	095100	7660315	3000	3000	3000	3000	0
631	20250115	095000	7660315	3000	3000	3000	3000	0
632	20250115	094900	7660315	3000	3000	3000	3000	0
633	20250115	094800	7660315	3000	3000	3000	3000	0
634	20250115	094700	7660315	3000	3000	3000	3000	0
635	20250115	094600	7660315	3000	3000	3000	3000	0
636	20250115	094500	7660315	3000	2995	3000	2995	5
637	20250115	094400	7645330	2990	2990	2995	2990	5
638	20250115	094300	7630365	3000	3000	3000	2985	232
639	20250115	094200	6937400	3000	2995	3000	2995	3
640	20250115	094100	6928405	3000	3000	3000	2995	7
641	20250115	094000	6907430	3000	2995	3000	2995	14
642	20250115	093900	6865475	2995	2995	2995	2995	2
643	20250115	093800	6859485	2995	2995	2995	2995	4
644	20250115	093700	6847505	2995	2995	3005	2995	14
645	20250115	093600	6805525	2995	2995	2995	2995	3
646	20250115	093500	6796540	3005	2995	3005	2995	2
647	20250115	093400	6790540	2995	3010	3010	2995	1300
648	20250115	093300	2893475	3020	3020	3020	3020	0
649	20250115	093200	2893475	3020	3020	3020	3020	0
650	20250115	093100	2893475	3020	3015	3020	3015	2
651	20250115	093000	2887440	3020	3010	3020	3010	63
652	20250115	092900	2697785	3025	3025	3025	3025	0
653	20250115	092800	2697785	3025	3025	3025	3025	0
654	20250115	092700	2697785	3025	3025	3025	3025	0
655	20250115	092600	2697785	3025	3025	3025	3025	0
656	20250115	092500	2697785	3025	3025	3025	3025	0
657	20250115	092400	2697785	3025	3015	3025	3015	2
658	20250115	092300	2691745	3025	3025	3025	3025	0
659	20250115	092200	2691745	3025	3010	3025	3010	44
660	20250115	092100	2559290	3025	3025	3025	3025	11
661	20250115	092000	2526015	3030	3015	3030	3015	2
662	20250115	091900	2519970	3025	3025	3025	3025	0
663	20250115	091800	2519970	3025	3025	3025	3025	0
664	20250115	091700	2519970	3025	3010	3025	3010	2
665	20250115	091600	2513935	3030	3030	3030	3030	0
666	20250115	091500	2513935	3030	3030	3030	3030	0
667	20250115	091400	2513935	3030	3030	3030	3030	0
668	20250115	091300	2513935	3030	3030	3030	3030	0
669	20250115	091200	2513935	3030	3025	3030	3025	182
670	20250115	091100	1963380	3030	3025	3030	3025	21
671	20250115	091000	1899840	3030	3005	3030	3005	391
672	20250115	090900	717075	3025	3005	3025	3005	4
673	20250115	090800	705000	3020	3005	3020	3005	11
674	20250115	090700	671805	3020	3020	3020	3020	0
675	20250115	090600	671805	3020	3020	3020	3020	1
676	20250115	090500	668785	3025	3025	3025	3025	0
677	20250115	090400	668785	3025	3025	3025	3025	5
678	20250115	090300	653660	2995	3000	3000	2995	145
679	20250115	090200	218690	3025	3025	3025	3025	0
680	20250115	090100	218690	3025	3025	3025	3025	0
681	20250115	090000	218690	3025	2995	3025	2995	73