KissMeData/126600/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202000	58837120	3000	3000	3000	3000	1811
3	20250117	201900	58837120	3000	3000	3000	3000	0
4	20250117	201800	58837120	3000	3000	3000	3000	0
5	20250117	201700	58837120	3000	3000	3000	3000	0
6	20250117	201600	58837120	3000	3000	3000	3000	0
7	20250117	201500	58837120	3000	3000	3000	3000	0
8	20250117	201400	58837120	3000	3000	3000	3000	0
9	20250117	201300	58837120	3000	3000	3000	3000	0
10	20250117	201200	58837120	3000	3000	3000	3000	0
11	20250117	201100	58837120	3000	3000	3000	3000	0
12	20250117	201000	58837120	3000	3000	3000	3000	0
13	20250117	200900	58837120	3000	3000	3000	3000	0
14	20250117	200800	58837120	3000	3000	3000	3000	0
15	20250117	200700	58837120	3000	3000	3000	3000	0
16	20250117	200600	58837120	3000	3000	3000	3000	0
17	20250117	200500	58837120	3000	3000	3000	3000	0
18	20250117	200400	58837120	3000	3000	3000	3000	0
19	20250117	200300	58837120	3000	3000	3000	3000	0
20	20250117	200200	58837120	3000	3000	3000	3000	0
21	20250117	200100	58837120	3000	3000	3000	3000	0
22	20250117	200000	58837120	3000	3000	3000	3000	0
23	20250117	195900	58837120	3000	3000	3000	3000	0
24	20250117	195800	58837120	3000	3000	3000	3000	0
25	20250117	195700	58837120	3000	3000	3000	3000	0
26	20250117	195600	58837120	3000	3000	3000	3000	0
27	20250117	195500	58837120	3000	3000	3000	3000	0
28	20250117	195400	58837120	3000	3000	3000	3000	0
29	20250117	195300	58837120	3000	3000	3000	3000	0
30	20250117	195200	58837120	3000	3000	3000	3000	0
31	20250117	195100	58837120	3000	3000	3000	3000	0
32	20250117	195000	58837120	3000	3000	3000	3000	1811
33	20250117	194900	58837120	3000	3000	3000	3000	0
34	20250117	194800	58837120	3000	3000	3000	3000	0
35	20250117	194700	58837120	3000	3000	3000	3000	0
36	20250117	194600	58837120	3000	3000	3000	3000	0
37	20250117	194500	58837120	3000	3000	3000	3000	0
38	20250117	194400	58837120	3000	3000	3000	3000	0
39	20250117	194300	58837120	3000	3000	3000	3000	0
40	20250117	194200	58837120	3000	3000	3000	3000	0
41	20250117	194100	58837120	3000	3000	3000	3000	0
42	20250117	194000	58837120	3000	3000	3000	3000	0
43	20250117	193900	58837120	3000	3000	3000	3000	0
44	20250117	193800	58837120	3000	3000	3000	3000	0
45	20250117	193700	58837120	3000	3000	3000	3000	0
46	20250117	193600	58837120	3000	3000	3000	3000	0
47	20250117	193500	58837120	3000	3000	3000	3000	0
48	20250117	193400	58837120	3000	3000	3000	3000	0
49	20250117	193300	58837120	3000	3000	3000	3000	0
50	20250117	193200	58837120	3000	3000	3000	3000	0
51	20250117	193100	58837120	3000	3000	3000	3000	0
52	20250117	193000	58837120	3000	3000	3000	3000	0
53	20250117	192900	58837120	3000	3000	3000	3000	0
54	20250117	192800	58837120	3000	3000	3000	3000	0
55	20250117	192700	58837120	3000	3000	3000	3000	0
56	20250117	192600	58837120	3000	3000	3000	3000	0
57	20250117	192500	58837120	3000	3000	3000	3000	0
58	20250117	192400	58837120	3000	3000	3000	3000	0
59	20250117	192300	58837120	3000	3000	3000	3000	0
60	20250117	192200	58837120	3000	3000	3000	3000	0
61	20250117	192100	58837120	3000	3000	3000	3000	0
62	20250117	192000	58837120	3000	3000	3000	3000	1811
63	20250117	191900	58837120	3000	3000	3000	3000	0
64	20250117	191800	58837120	3000	3000	3000	3000	0
65	20250117	191700	58837120	3000	3000	3000	3000	0
66	20250117	191600	58837120	3000	3000	3000	3000	0
67	20250117	191500	58837120	3000	3000	3000	3000	0
68	20250117	191400	58837120	3000	3000	3000	3000	0
69	20250117	191300	58837120	3000	3000	3000	3000	0
70	20250117	191200	58837120	3000	3000	3000	3000	0
71	20250117	191100	58837120	3000	3000	3000	3000	0
72	20250117	191000	58837120	3000	3000	3000	3000	0
73	20250117	190900	58837120	3000	3000	3000	3000	0
74	20250117	190800	58837120	3000	3000	3000	3000	0
75	20250117	190700	58837120	3000	3000	3000	3000	0
76	20250117	190600	58837120	3000	3000	3000	3000	0
77	20250117	190500	58837120	3000	3000	3000	3000	0
78	20250117	190400	58837120	3000	3000	3000	3000	0
79	20250117	190300	58837120	3000	3000	3000	3000	0
80	20250117	190200	58837120	3000	3000	3000	3000	0
81	20250117	190100	58837120	3000	3000	3000	3000	0
82	20250117	190000	58837120	3000	3000	3000	3000	0
83	20250117	185900	58837120	3000	3000	3000	3000	0
84	20250117	185800	58837120	3000	3000	3000	3000	0
85	20250117	185700	58837120	3000	3000	3000	3000	0
86	20250117	185600	58837120	3000	3000	3000	3000	0
87	20250117	185500	58837120	3000	3000	3000	3000	0
88	20250117	185400	58837120	3000	3000	3000	3000	0
89	20250117	185300	58837120	3000	3000	3000	3000	0
90	20250117	185200	58837120	3000	3000	3000	3000	0
91	20250117	185100	58837120	3000	3000	3000	3000	0
92	20250117	185000	58837120	3000	3000	3000	3000	1811
93	20250117	184900	58837120	3000	3000	3000	3000	0
94	20250117	184800	58837120	3000	3000	3000	3000	0
95	20250117	184700	58837120	3000	3000	3000	3000	0
96	20250117	184600	58837120	3000	3000	3000	3000	0
97	20250117	184500	58837120	3000	3000	3000	3000	0
98	20250117	184400	58837120	3000	3000	3000	3000	0
99	20250117	184300	58837120	3000	3000	3000	3000	0
100	20250117	184200	58837120	3000	3000	3000	3000	0
101	20250117	184100	58837120	3000	3000	3000	3000	0
102	20250117	184000	58837120	3000	3000	3000	3000	0
103	20250117	183900	58837120	3000	3000	3000	3000	0
104	20250117	183800	58837120	3000	3000	3000	3000	0
105	20250117	183700	58837120	3000	3000	3000	3000	0
106	20250117	183600	58837120	3000	3000	3000	3000	0
107	20250117	183500	58837120	3000	3000	3000	3000	0
108	20250117	183400	58837120	3000	3000	3000	3000	0
109	20250117	183300	58837120	3000	3000	3000	3000	0
110	20250117	183200	58837120	3000	3000	3000	3000	0
111	20250117	183100	58837120	3000	3000	3000	3000	0
112	20250117	183000	58837120	3000	3000	3000	3000	0
113	20250117	182900	58837120	3000	3000	3000	3000	0
114	20250117	182800	58837120	3000	3000	3000	3000	0
115	20250117	182700	58837120	3000	3000	3000	3000	0
116	20250117	182600	58837120	3000	3000	3000	3000	0
117	20250117	182500	58837120	3000	3000	3000	3000	0
118	20250117	182400	58837120	3000	3000	3000	3000	0
119	20250117	182300	58837120	3000	3000	3000	3000	0
120	20250117	182200	58837120	3000	3000	3000	3000	0
121	20250117	182100	58837120	3000	3000	3000	3000	0
122	20250117	182000	58837120	3000	3000	3000	3000	1811
123	20250117	181900	58837120	3000	3000	3000	3000	0
124	20250117	181800	58837120	3000	3000	3000	3000	0
125	20250117	181700	58837120	3000	3000	3000	3000	0
126	20250117	181600	58837120	3000	3000	3000	3000	0
127	20250117	181500	58837120	3000	3000	3000	3000	0
128	20250117	181400	58837120	3000	3000	3000	3000	0
129	20250117	181300	58837120	3000	3000	3000	3000	0
130	20250117	181200	58837120	3000	3000	3000	3000	0
131	20250117	181100	58837120	3000	3000	3000	3000	0
132	20250117	181000	58837120	3000	3000	3000	3000	0
133	20250117	180900	58837120	3000	3000	3000	3000	0
134	20250117	180800	58837120	3000	3000	3000	3000	0
135	20250117	180700	58837120	3000	3000	3000	3000	0
136	20250117	180600	58837120	3000	3000	3000	3000	0
137	20250117	180500	58837120	3000	3000	3000	3000	0
138	20250117	180400	58837120	3000	3000	3000	3000	0
139	20250117	180300	58837120	3000	3000	3000	3000	0
140	20250117	180200	58837120	3000	3000	3000	3000	0
141	20250117	180100	58837120	3000	3000	3000	3000	0
142	20250117	180000	58837120	3000	3000	3000	3000	0
143	20250117	175900	58837120	3000	3000	3000	3000	0
144	20250117	175800	58837120	3000	3000	3000	3000	0
145	20250117	175700	58837120	3000	3000	3000	3000	0
146	20250117	175600	58837120	3000	3000	3000	3000	0
147	20250117	175500	58837120	3000	3000	3000	3000	0
148	20250117	175400	58837120	3000	3000	3000	3000	0
149	20250117	175300	58837120	3000	3000	3000	3000	0
150	20250117	175200	58837120	3000	3000	3000	3000	0
151	20250117	175100	58837120	3000	3000	3000	3000	0
152	20250117	175000	58837120	3000	3000	3000	3000	1811
153	20250117	174900	58837120	3000	3000	3000	3000	0
154	20250117	174800	58837120	3000	3000	3000	3000	0
155	20250117	174700	58837120	3000	3000	3000	3000	0
156	20250117	174600	58837120	3000	3000	3000	3000	0
157	20250117	174500	58837120	3000	3000	3000	3000	0
158	20250117	174400	58837120	3000	3000	3000	3000	0
159	20250117	174300	58837120	3000	3000	3000	3000	0
160	20250117	174200	58837120	3000	3000	3000	3000	0
161	20250117	174100	58837120	3000	3000	3000	3000	0
162	20250117	174000	58837120	3000	3000	3000	3000	0
163	20250117	173900	58837120	3000	3000	3000	3000	0
164	20250117	173800	58837120	3000	3000	3000	3000	0
165	20250117	173700	58837120	3000	3000	3000	3000	0
166	20250117	173600	58837120	3000	3000	3000	3000	0
167	20250117	173500	58837120	3000	3000	3000	3000	0
168	20250117	173400	58837120	3000	3000	3000	3000	0
169	20250117	173300	58837120	3000	3000	3000	3000	0
170	20250117	173200	58837120	3000	3000	3000	3000	0
171	20250117	173100	58837120	3000	3000	3000	3000	0
172	20250117	173000	58837120	3000	3000	3000	3000	0
173	20250117	172900	58837120	3000	3000	3000	3000	0
174	20250117	172800	58837120	3000	3000	3000	3000	0
175	20250117	172700	58837120	3000	3000	3000	3000	0
176	20250117	172600	58837120	3000	3000	3000	3000	0
177	20250117	172500	58837120	3000	3000	3000	3000	0
178	20250117	172400	58837120	3000	3000	3000	3000	0
179	20250117	172300	58837120	3000	3000	3000	3000	0
180	20250117	172200	58837120	3000	3000	3000	3000	0
181	20250117	172100	58837120	3000	3000	3000	3000	0
182	20250117	172000	58837120	3000	3000	3000	3000	1811
183	20250117	171900	58837120	3000	3000	3000	3000	0
184	20250117	171800	58837120	3000	3000	3000	3000	0
185	20250117	171700	58837120	3000	3000	3000	3000	0
186	20250117	171600	58837120	3000	3000	3000	3000	0
187	20250117	171500	58837120	3000	3000	3000	3000	0
188	20250117	171400	58837120	3000	3000	3000	3000	0
189	20250117	171300	58837120	3000	3000	3000	3000	0
190	20250117	171200	58837120	3000	3000	3000	3000	0
191	20250117	171100	58837120	3000	3000	3000	3000	0
192	20250117	171000	58837120	3000	3000	3000	3000	0
193	20250117	170900	58837120	3000	3000	3000	3000	0
194	20250117	170800	58837120	3000	3000	3000	3000	0
195	20250117	170700	58837120	3000	3000	3000	3000	0
196	20250117	170600	58837120	3000	3000	3000	3000	0
197	20250117	170500	58837120	3000	3000	3000	3000	0
198	20250117	170400	58837120	3000	3000	3000	3000	0
199	20250117	170300	58837120	3000	3000	3000	3000	0
200	20250117	170200	58837120	3000	3000	3000	3000	0
201	20250117	170100	58837120	3000	3000	3000	3000	0
202	20250117	170000	58837120	3000	3000	3000	3000	0
203	20250117	165900	58837120	3000	3000	3000	3000	0
204	20250117	165800	58837120	3000	3000	3000	3000	0
205	20250117	165700	58837120	3000	3000	3000	3000	0
206	20250117	165600	58837120	3000	3000	3000	3000	0
207	20250117	165500	58837120	3000	3000	3000	3000	0
208	20250117	165400	58837120	3000	3000	3000	3000	0
209	20250117	165300	58837120	3000	3000	3000	3000	0
210	20250117	165200	58837120	3000	3000	3000	3000	0
211	20250117	165100	58837120	3000	3000	3000	3000	0
212	20250117	165000	58837120	3000	3000	3000	3000	1811
213	20250117	164900	58837120	3000	3000	3000	3000	0
214	20250117	164800	58837120	3000	3000	3000	3000	0
215	20250117	164700	58837120	3000	3000	3000	3000	0
216	20250117	164600	58837120	3000	3000	3000	3000	0
217	20250117	164500	58837120	3000	3000	3000	3000	0
218	20250117	164400	58837120	3000	3000	3000	3000	0
219	20250117	164300	58837120	3000	3000	3000	3000	0
220	20250117	164200	58837120	3000	3000	3000	3000	0
221	20250117	164100	58837120	3000	3000	3000	3000	0
222	20250117	164000	58837120	3000	3000	3000	3000	0
223	20250117	163900	58837120	3000	3000	3000	3000	0
224	20250117	163800	58837120	3000	3000	3000	3000	0
225	20250117	163700	58837120	3000	3000	3000	3000	0
226	20250117	163600	58837120	3000	3000	3000	3000	0
227	20250117	163500	58837120	3000	3000	3000	3000	0
228	20250117	163400	58837120	3000	3000	3000	3000	0
229	20250117	163300	58837120	3000	3000	3000	3000	0
230	20250117	163200	58837120	3000	3000	3000	3000	0
231	20250117	163100	58837120	3000	3000	3000	3000	0
232	20250117	163000	58837120	3000	3000	3000	3000	0
233	20250117	162900	58837120	3000	3000	3000	3000	0
234	20250117	162800	58837120	3000	3000	3000	3000	0
235	20250117	162700	58837120	3000	3000	3000	3000	0
236	20250117	162600	58837120	3000	3000	3000	3000	0
237	20250117	162500	58837120	3000	3000	3000	3000	0
238	20250117	162400	58837120	3000	3000	3000	3000	0
239	20250117	162300	58837120	3000	3000	3000	3000	0
240	20250117	162200	58837120	3000	3000	3000	3000	0
241	20250117	162100	58837120	3000	3000	3000	3000	0
242	20250117	162000	58837120	3000	3000	3000	3000	1811
243	20250117	161900	58837120	3000	3000	3000	3000	0
244	20250117	161800	58837120	3000	3000	3000	3000	0
245	20250117	161700	58837120	3000	3000	3000	3000	0
246	20250117	161600	58837120	3000	3000	3000	3000	0
247	20250117	161500	58837120	3000	3000	3000	3000	0
248	20250117	161400	58837120	3000	3000	3000	3000	0
249	20250117	161300	58837120	3000	3000	3000	3000	0
250	20250117	161200	58837120	3000	3000	3000	3000	0
251	20250117	161100	58837120	3000	3000	3000	3000	0
252	20250117	161000	58837120	3000	3000	3000	3000	0
253	20250117	160900	58837120	3000	3000	3000	3000	0
254	20250117	160800	58837120	3000	3000	3000	3000	0
255	20250117	160700	58837120	3000	3000	3000	3000	0
256	20250117	160600	58837120	3000	3000	3000	3000	0
257	20250117	160500	58837120	3000	3000	3000	3000	0
258	20250117	160400	58837120	3000	3000	3000	3000	0
259	20250117	160300	58837120	3000	3000	3000	3000	0
260	20250117	160200	58837120	3000	3000	3000	3000	0
261	20250117	160100	58837120	3000	3000	3000	3000	0
262	20250117	160000	58837120	3000	3000	3000	3000	0
263	20250117	155900	58837120	3000	3000	3000	3000	0
264	20250117	155800	58837120	3000	3000	3000	3000	0
265	20250117	155700	58837120	3000	3000	3000	3000	0
266	20250117	155600	58837120	3000	3000	3000	3000	0
267	20250117	155500	58837120	3000	3000	3000	3000	0
268	20250117	155400	58837120	3000	3000	3000	3000	0
269	20250117	155300	58837120	3000	3000	3000	3000	0
270	20250117	155200	58837120	3000	3000	3000	3000	0
271	20250117	155100	58837120	3000	3000	3000	3000	0
272	20250117	155000	58837120	3000	3000	3000	3000	1811
273	20250117	154900	58837120	3000	3000	3000	3000	0
274	20250117	154800	58837120	3000	3000	3000	3000	0
275	20250117	154700	58837120	3000	3000	3000	3000	0
276	20250117	154600	58837120	3000	3000	3000	3000	0
277	20250117	154500	58837120	3000	3000	3000	3000	0
278	20250117	154400	58837120	3000	3000	3000	3000	0
279	20250117	154300	58837120	3000	3000	3000	3000	0
280	20250117	154200	58837120	3000	3000	3000	3000	0
281	20250117	154100	58837120	3000	3000	3000	3000	0
282	20250117	154000	58837120	3000	3000	3000	3000	0
283	20250117	153900	58837120	3000	3000	3000	3000	0
284	20250117	153800	58837120	3000	3000	3000	3000	0
285	20250117	153700	58837120	3000	3000	3000	3000	0
286	20250117	153600	58837120	3000	3000	3000	3000	0
287	20250117	153500	58837120	3000	3000	3000	3000	0
288	20250117	153400	58837120	3000	3000	3000	3000	0
289	20250117	153300	58837120	3000	3000	3000	3000	0
290	20250117	153200	58837120	3000	3000	3000	3000	0
291	20250117	153100	58837120	3000	3000	3000	3000	0
292	20250117	153000	58837120	3000	3000	3000	3000	1811
293	20250117	152900	53404120	2995	2995	2995	2995	0
294	20250117	152800	53404120	2995	2995	2995	2995	0
295	20250117	152700	53404120	2995	2995	2995	2995	0
296	20250117	152600	53404120	2995	2995	2995	2995	0
297	20250117	152500	53404120	2995	2995	2995	2995	0
298	20250117	152400	53404120	2995	2995	2995	2995	0
299	20250117	152300	53404120	2995	2995	2995	2995	0
300	20250117	152200	53404120	2995	2995	2995	2995	0
301	20250117	152100	53404120	2995	2995	2995	2995	0
302	20250117	152000	53404120	2995	2995	2995	2995	0
303	20250117	151900	53404120	2995	2995	2995	2990	122
304	20250117	151800	53039295	2995	2975	2995	2975	230
305	20250117	151700	52354925	2975	2975	2995	2975	6
306	20250117	151600	52337055	2975	2975	2975	2975	0
307	20250117	151500	52337055	2975	2975	2995	2975	9
308	20250117	151400	52310220	2975	2975	2995	2975	804
309	20250117	151300	49918200	2970	2970	2970	2970	23
310	20250117	151200	49849890	2975	2975	2975	2975	0
311	20250117	151100	49849890	2975	2975	2975	2975	209
312	20250117	151000	49228115	2995	2995	2995	2995	0
313	20250117	150900	49228115	2995	2995	2995	2995	0
314	20250117	150800	49228115	2995	2985	2995	2985	650
315	20250117	150700	47284825	2985	2980	2985	2980	880
316	20250117	150600	44658930	2985	2985	2985	2985	0
317	20250117	150500	44658930	2985	2985	2985	2985	0
318	20250117	150400	44658930	2985	2985	2985	2985	0
319	20250117	150300	44658930	2985	2985	2985	2985	0
320	20250117	150200	44658930	2985	2985	2985	2985	0
321	20250117	150100	44658930	2985	2985	2985	2985	0
322	20250117	150000	44658930	2985	2985	2985	2985	0
323	20250117	145900	44658930	2985	2970	2985	2970	102
324	20250117	145800	44355960	2985	2985	2985	2985	0
325	20250117	145700	44355960	2985	2985	2985	2985	1
326	20250117	145600	44352975	2980	2980	2980	2980	0
327	20250117	145500	44352975	2980	2980	2980	2980	0
328	20250117	145400	44352975	2980	2980	2980	2980	205
329	20250117	145300	43742075	2990	2990	2990	2990	0
330	20250117	145200	43742075	2990	2990	2990	2990	0
331	20250117	145100	43742075	2990	2990	2990	2990	0
332	20250117	145000	43742075	2990	2990	2990	2990	0
333	20250117	144900	43742075	2990	2990	2990	2990	0
334	20250117	144800	43742075	2990	2990	2990	2990	5
335	20250117	144700	43727125	2990	2990	2990	2990	0
336	20250117	144600	43727125	2990	2990	2990	2990	0
337	20250117	144500	43727125	2990	2990	2990	2990	1
338	20250117	144400	43724135	2975	2975	2975	2975	245
339	20250117	144300	42995260	2975	2975	2975	2975	0
340	20250117	144200	42995260	2975	2975	2975	2975	0
341	20250117	144100	42995260	2975	2975	2975	2975	1
342	20250117	144000	42992285	2970	2970	2970	2970	0
343	20250117	143900	42992285	2970	2970	2970	2970	0
344	20250117	143800	42992285	2970	2970	2970	2970	8
345	20250117	143700	42968525	2970	2970	2970	2970	496
346	20250117	143600	41495405	2970	2970	2970	2970	0
347	20250117	143500	41495405	2970	2970	2970	2970	0
348	20250117	143400	41495405	2970	2970	2970	2970	30
349	20250117	143300	41406305	2970	2970	2970	2970	10
350	20250117	143200	41376605	2970	2970	2970	2970	5
351	20250117	143100	41361755	2970	2970	2970	2970	0
352	20250117	143000	41361755	2970	2970	2970	2970	0
353	20250117	142900	41361755	2970	2970	2970	2970	0
354	20250117	142800	41361755	2970	2970	2970	2970	20
355	20250117	142700	41302355	2970	2960	2970	2960	522
356	20250117	142600	39756300	2960	2965	2965	2960	766
357	20250117	142500	37485860	2970	2970	2970	2970	0
358	20250117	142400	37485860	2970	2970	2970	2970	0
359	20250117	142300	37485860	2970	2970	2970	2970	0
360	20250117	142200	37485860	2970	2970	2970	2970	0
361	20250117	142100	37485860	2970	2970	2970	2970	0
362	20250117	142000	37485860	2970	2970	2970	2970	0
363	20250117	141900	37485860	2970	2970	2970	2970	0
364	20250117	141800	37485860	2970	2970	2970	2970	0
365	20250117	141700	37485860	2970	2970	2970	2970	0
366	20250117	141600	37485860	2970	2970	2970	2970	0
367	20250117	141500	37485860	2970	2970	2970	2970	0
368	20250117	141400	37485860	2970	2970	2970	2970	0
369	20250117	141300	37485860	2970	2970	2970	2970	0
370	20250117	141200	37485860	2970	2970	2970	2970	0
371	20250117	141100	37485860	2970	2970	2970	2970	0
372	20250117	141000	37485860	2970	2970	2970	2970	0
373	20250117	140900	37485860	2970	2970	2970	2970	5
374	20250117	140800	37471010	2965	2965	2965	2965	594
375	20250117	140700	35709800	2970	2975	2975	2970	2443
376	20250117	140600	28453970	2995	2995	2995	2995	0
377	20250117	140500	28453970	2995	2995	2995	2995	0
378	20250117	140400	28453970	2995	2995	2995	2995	0
379	20250117	140300	28453970	2995	2995	2995	2995	0
380	20250117	140200	28453970	2995	2995	2995	2995	0
381	20250117	140100	28453970	2995	2995	2995	2995	0
382	20250117	140000	28453970	2995	2995	2995	2995	0
383	20250117	135900	28453970	2995	2995	2995	2995	0
384	20250117	135800	28453970	2995	2995	2995	2995	0
385	20250117	135700	28453970	2995	2995	2995	2995	0
386	20250117	135600	28453970	2995	2995	2995	2995	0
387	20250117	135500	28453970	2995	2995	2995	2995	0
388	20250117	135400	28453970	2995	2995	2995	2995	0
389	20250117	135300	28453970	2995	2995	2995	2995	0
390	20250117	135200	28453970	2995	2995	2995	2995	0
391	20250117	135100	28453970	2995	2995	2995	2995	0
392	20250117	135000	28453970	2995	2995	2995	2995	0
393	20250117	134900	28453970	2995	2995	2995	2995	0
394	20250117	134800	28453970	2995	2995	2995	2995	0
395	20250117	134700	28453970	2995	2995	2995	2995	0
396	20250117	134600	28453970	2995	2995	2995	2995	0
397	20250117	134500	28453970	2995	2995	2995	2995	1
398	20250117	134400	28450975	2975	2975	2975	2975	0
399	20250117	134300	28450975	2975	2975	2975	2975	0
400	20250117	134200	28450975	2975	2975	2975	2975	0
401	20250117	134100	28450975	2975	2975	2975	2975	0
402	20250117	134000	28450975	2975	2975	2975	2975	0
403	20250117	133900	28450975	2975	2975	2975	2975	10
404	20250117	133800	28421225	2995	2995	2995	2995	0
405	20250117	133700	28421225	2995	2995	2995	2995	0
406	20250117	133600	28421225	2995	2995	2995	2995	0
407	20250117	133500	28421225	2995	2995	2995	2995	1
408	20250117	133400	28418230	2995	2995	2995	2995	0
409	20250117	133300	28418230	2995	2995	2995	2995	0
410	20250117	133200	28418230	2995	2995	2995	2995	0
411	20250117	133100	28418230	2995	2995	2995	2995	0
412	20250117	133000	28418230	2995	2995	2995	2995	0
413	20250117	132900	28418230	2995	2995	2995	2995	0
414	20250117	132800	28418230	2995	2995	2995	2995	0
415	20250117	132700	28418230	2995	2995	2995	2995	0
416	20250117	132600	28418230	2995	2995	2995	2995	0
417	20250117	132500	28418230	2995	2995	2995	2995	1
418	20250117	132400	28415235	2980	2980	2980	2980	0
419	20250117	132300	28415235	2980	2980	2980	2980	0
420	20250117	132200	28415235	2980	2980	2980	2980	0
421	20250117	132100	28415235	2980	2980	2980	2980	0
422	20250117	132000	28415235	2980	2980	2980	2980	0
423	20250117	131900	28415235	2980	2980	2980	2980	53
424	20250117	131800	28257295	3000	3000	3000	3000	0
425	20250117	131700	28257295	3000	3000	3000	3000	0
426	20250117	131600	28257295	3000	3000	3000	3000	0
427	20250117	131500	28257295	3000	3000	3000	3000	0
428	20250117	131400	28257295	3000	3000	3000	3000	0
429	20250117	131300	28257295	3000	3000	3000	3000	0
430	20250117	131200	28257295	3000	3000	3000	3000	0
431	20250117	131100	28257295	3000	3000	3000	3000	0
432	20250117	131000	28257295	3000	3000	3000	3000	0
433	20250117	130900	28257295	3000	3000	3000	3000	0
434	20250117	130800	28257295	3000	3000	3000	3000	0
435	20250117	130700	28257295	3000	3000	3000	3000	0
436	20250117	130600	28257295	3000	3000	3000	3000	0
437	20250117	130500	28257295	3000	3000	3000	3000	0
438	20250117	130400	28257295	3000	3000	3000	3000	0
439	20250117	130300	28257295	3000	3000	3000	3000	0
440	20250117	130200	28257295	3000	3000	3000	3000	0
441	20250117	130100	28257295	3000	3000	3000	3000	0
442	20250117	130000	28257295	3000	3000	3000	3000	0
443	20250117	125900	28257295	3000	3000	3000	3000	0
444	20250117	125800	28257295	3000	3000	3000	3000	0
445	20250117	125700	28257295	3000	3000	3000	3000	0
446	20250117	125600	28257295	3000	3000	3000	3000	0
447	20250117	125500	28257295	3000	3000	3000	3000	0
448	20250117	125400	28257295	3000	3000	3000	3000	0
449	20250117	125300	28257295	3000	3000	3000	3000	0
450	20250117	125200	28257295	3000	3000	3000	3000	0
451	20250117	125100	28257295	3000	2995	3000	2995	2
452	20250117	125000	28251300	3000	2980	3000	2980	412
453	20250117	124900	27022025	2980	2980	2980	2980	0
454	20250117	124800	27022025	2980	2980	2980	2980	0
455	20250117	124700	27022025	2980	2980	2980	2980	20
456	20250117	124600	26962425	2985	2985	2985	2985	0
457	20250117	124500	26962425	2985	2985	2985	2985	0
458	20250117	124400	26962425	2985	2985	2985	2985	0
459	20250117	124300	26962425	2985	2985	2985	2985	0
460	20250117	124200	26962425	2985	2985	2985	2985	0
461	20250117	124100	26962425	2985	2980	2985	2980	13
462	20250117	124000	26923625	2980	2980	2985	2980	9
463	20250117	123900	26896800	2980	2980	2980	2980	2
464	20250117	123800	26890840	2995	2980	2995	2980	5
465	20250117	123700	26875905	2980	2980	2980	2980	0
466	20250117	123600	26875905	2980	2980	2980	2980	4
467	20250117	123500	26863985	2995	2995	2995	2995	0
468	20250117	123400	26863985	2995	2985	2995	2985	51
469	20250117	123300	26711260	2980	2970	2980	2970	4
470	20250117	123200	26699360	2970	2970	2985	2970	6
471	20250117	123100	26681510	2970	2975	2975	2970	30
472	20250117	123000	26592265	2980	2980	2980	2980	0
473	20250117	122900	26592265	2980	2980	2980	2980	0
474	20250117	122800	26592265	2980	2980	2980	2980	0
475	20250117	122700	26592265	2980	2980	2980	2980	0
476	20250117	122600	26592265	2980	2970	2980	2970	74
477	20250117	122500	26371765	2970	2970	2970	2970	0
478	20250117	122400	26371765	2970	2970	2970	2970	4
479	20250117	122300	26359885	2970	2970	2970	2970	2
480	20250117	122200	26353945	2970	2970	2970	2970	0
481	20250117	122100	26353945	2970	2970	2970	2970	0
482	20250117	122000	26353945	2970	2970	2970	2970	4
483	20250117	121900	26342065	2970	2975	3000	2960	514
484	20250117	121800	24811020	2980	2980	2980	2980	0
485	20250117	121700	24811020	2980	2980	2980	2980	0
486	20250117	121600	24811020	2980	2980	2980	2980	17
487	20250117	121500	24760360	2980	2980	2980	2980	0
488	20250117	121400	24760360	2980	2985	2985	2980	55
489	20250117	121300	24596430	2985	2985	2985	2985	0
490	20250117	121200	24596430	2985	2985	2985	2985	0
491	20250117	121100	24596430	2985	2985	2985	2985	0
492	20250117	121000	24596430	2985	2985	2985	2985	0
493	20250117	120900	24596430	2985	2985	2985	2985	0
494	20250117	120800	24596430	2985	2985	2985	2985	0
495	20250117	120700	24596430	2985	2985	2985	2985	0
496	20250117	120600	24596430	2985	2980	2985	2980	2
497	20250117	120500	24590465	2980	2980	2980	2980	0
498	20250117	120400	24590465	2980	2980	2980	2980	0
499	20250117	120300	24590465	2980	2980	2980	2980	0
500	20250117	120200	24590465	2980	2980	2980	2980	0
501	20250117	120100	24590465	2980	2980	2980	2980	0
502	20250117	120000	24590465	2980	2980	2980	2980	0
503	20250117	115900	24590465	2980	2980	2980	2980	2
504	20250117	115800	24584505	3010	2980	3010	2980	781
505	20250117	115700	22240370	2980	2980	3000	2980	25
506	20250117	115600	22165505	2970	2970	2970	2970	5
507	20250117	115500	22150655	2970	2965	2970	2965	4
508	20250117	115400	22138780	2970	2975	2975	2960	785
509	20250117	115300	19811175	2980	2980	2980	2980	0
510	20250117	115200	19811175	2980	2980	2980	2980	0
511	20250117	115100	19811175	2980	2980	2980	2980	0
512	20250117	115000	19811175	2980	2980	2980	2980	0
513	20250117	114900	19811175	2980	2980	2980	2980	0
514	20250117	114800	19811175	2980	2980	2980	2980	0
515	20250117	114700	19811175	2980	2980	2980	2980	0
516	20250117	114600	19811175	2980	2980	2980	2980	0
517	20250117	114500	19811175	2980	2980	2980	2980	3
518	20250117	114400	19802235	2980	2980	2980	2980	1
519	20250117	114300	19799255	2975	2975	2975	2975	0
520	20250117	114200	19799255	2975	2975	2975	2975	0
521	20250117	114100	19799255	2975	2975	2975	2975	0
522	20250117	114000	19799255	2975	2975	2975	2975	0
523	20250117	113900	19799255	2975	2975	2975	2975	0
524	20250117	113800	19799255	2975	2975	2975	2975	100
525	20250117	113700	19501755	2980	2980	2980	2980	0
526	20250117	113600	19501755	2980	2980	2980	2980	0
527	20250117	113500	19501755	2980	2980	2980	2980	5
528	20250117	113400	19486855	2980	2980	2980	2980	0
529	20250117	113300	19486855	2980	2980	2980	2980	0
530	20250117	113200	19486855	2980	2980	2980	2980	0
531	20250117	113100	19486855	2980	2980	2980	2980	0
532	20250117	113000	19486855	2980	2980	2980	2980	0
533	20250117	112900	19486855	2980	2980	2980	2980	33
534	20250117	112800	19388515	2980	2980	2980	2980	100
535	20250117	112700	19090515	2980	2980	2980	2980	0
536	20250117	112600	19090515	2980	2980	2980	2980	0
537	20250117	112500	19090515	2980	2980	2980	2980	0
538	20250117	112400	19090515	2980	2980	2980	2980	0
539	20250117	112300	19090515	2980	2980	2980	2980	167
540	20250117	112200	18592855	2980	2980	2980	2980	0
541	20250117	112100	18592855	2980	2980	2980	2980	0
542	20250117	112000	18592855	2980	2980	2980	2980	0
543	20250117	111900	18592855	2980	2980	2980	2980	0
544	20250117	111800	18592855	2980	2980	2980	2980	0
545	20250117	111700	18592855	2980	2980	2980	2980	0
546	20250117	111600	18592855	2980	2980	2980	2980	2
547	20250117	111500	18586895	2980	2980	2980	2980	0
548	20250117	111400	18586895	2980	2980	2980	2980	0
549	20250117	111300	18586895	2980	2980	2980	2980	2
550	20250117	111200	18580935	2975	2975	2975	2975	0
551	20250117	111100	18580935	2975	2975	2975	2975	0
552	20250117	111000	18580935	2975	2975	2975	2975	59
553	20250117	110900	18405410	2975	2975	2975	2975	0
554	20250117	110800	18405410	2975	2975	2975	2975	0
555	20250117	110700	18405410	2975	2975	2975	2975	0
556	20250117	110600	18405410	2975	2975	2975	2975	5
557	20250117	110500	18390535	2975	2975	2975	2975	0
558	20250117	110400	18390535	2975	2975	2975	2975	0
559	20250117	110300	18390535	2975	2975	2975	2975	0
560	20250117	110200	18390535	2975	2975	2975	2975	2
561	20250117	110100	18384585	2975	2975	2975	2975	1
562	20250117	110000	18381610	2975	2975	2975	2975	0
563	20250117	105900	18381610	2975	2975	2975	2975	0
564	20250117	105800	18381610	2975	2975	2975	2975	1
565	20250117	105700	18378635	2980	2970	2980	2970	248
566	20250117	105600	17641775	2970	2970	2970	2970	0
567	20250117	105500	17641775	2970	2970	2970	2970	0
568	20250117	105400	17641775	2970	2970	2970	2970	0
569	20250117	105300	17641775	2970	2970	2970	2970	0
570	20250117	105200	17641775	2970	2970	2970	2970	0
571	20250117	105100	17641775	2970	2970	2970	2970	0
572	20250117	105000	17641775	2970	2970	2970	2970	0
573	20250117	104900	17641775	2970	2970	2970	2970	0
574	20250117	104800	17641775	2970	2970	2970	2970	0
575	20250117	104700	17641775	2970	2970	2970	2970	0
576	20250117	104600	17641775	2970	2970	2970	2970	34
577	20250117	104500	17540795	2970	2970	2970	2970	0
578	20250117	104400	17540795	2970	2970	2970	2970	0
579	20250117	104300	17540795	2970	2970	2970	2970	0
580	20250117	104200	17540795	2970	2970	2970	2970	0
581	20250117	104100	17540795	2970	2970	2970	2970	0
582	20250117	104000	17540795	2970	2970	2970	2970	0
583	20250117	103900	17540795	2970	2970	2970	2970	0
584	20250117	103800	17540795	2970	2970	2970	2970	0
585	20250117	103700	17540795	2970	2970	2970	2970	0
586	20250117	103600	17540795	2970	2970	2970	2970	1
587	20250117	103500	17537825	2970	2970	2970	2970	51
588	20250117	103400	17386355	2965	2970	2970	2965	2310
589	20250117	103300	10532705	2985	2985	2985	2985	0
590	20250117	103200	10532705	2985	2975	2985	2975	765
591	20250117	103100	8256820	2980	2980	2980	2980	112
592	20250117	103000	7923060	2985	2985	2985	2985	104
593	20250117	102900	7612620	2990	2990	2990	2990	0
594	20250117	102800	7612620	2990	2990	2990	2990	0
595	20250117	102700	7612620	2990	2990	2990	2990	0
596	20250117	102600	7612620	2990	2990	2990	2990	0
597	20250117	102500	7612620	2990	2990	2990	2990	0
598	20250117	102400	7612620	2990	2990	2990	2990	0
599	20250117	102300	7612620	2990	2990	2990	2990	0
600	20250117	102200	7612620	2990	2990	2990	2990	0
601	20250117	102100	7612620	2990	2990	2990	2990	1
602	20250117	102000	7609630	3000	3000	3000	3000	0
603	20250117	101900	7609630	3000	3000	3000	3000	0
604	20250117	101800	7609630	3000	3000	3000	3000	0
605	20250117	101700	7609630	3000	3000	3000	3000	0
606	20250117	101600	7609630	3000	3000	3000	3000	0
607	20250117	101500	7609630	3000	3000	3000	3000	0
608	20250117	101400	7609630	3000	3000	3000	3000	0
609	20250117	101300	7609630	3000	3000	3000	3000	0
610	20250117	101200	7609630	3000	3000	3000	3000	0
611	20250117	101100	7609630	3000	3000	3000	3000	0
612	20250117	101000	7609630	3000	3000	3000	3000	0
613	20250117	100900	7609630	3000	3000	3000	3000	1
614	20250117	100800	7606630	3000	3000	3000	3000	0
615	20250117	100700	7606630	3000	3000	3000	3000	0
616	20250117	100600	7606630	3000	3000	3000	3000	1
617	20250117	100500	7603630	3000	3000	3000	3000	0
618	20250117	100400	7603630	3000	3000	3000	3000	0
619	20250117	100300	7603630	3000	3000	3000	3000	0
620	20250117	100200	7603630	3000	2995	3000	2995	135
621	20250117	100100	7199295	2995	2995	2995	2995	0
622	20250117	100000	7199295	2995	2995	2995	2995	0
623	20250117	095900	7199295	2995	2995	2995	2995	1
624	20250117	095800	7196300	2980	2980	2980	2980	0
625	20250117	095700	7196300	2980	2985	2985	2980	200
626	20250117	095600	6600085	2985	2985	2985	2985	2
627	20250117	095500	6594115	3000	3000	3000	3000	0
628	20250117	095400	6594115	3000	3000	3000	3000	0
629	20250117	095300	6594115	3000	3000	3000	3000	0
630	20250117	095200	6594115	3000	3000	3000	3000	0
631	20250117	095100	6594115	3000	3000	3000	3000	0
632	20250117	095000	6594115	3000	3000	3000	3000	0
633	20250117	094900	6594115	3000	3000	3000	3000	0
634	20250117	094800	6594115	3000	3000	3000	3000	0
635	20250117	094700	6594115	3000	3000	3000	3000	1
636	20250117	094600	6591115	3000	3000	3000	3000	1
637	20250117	094500	6588115	3000	3000	3000	3000	1
638	20250117	094400	6585115	3005	3005	3005	3005	0
639	20250117	094300	6585115	3005	3005	3005	3005	0
640	20250117	094200	6585115	3005	3005	3005	3005	0
641	20250117	094100	6585115	3005	3005	3005	3005	0
642	20250117	094000	6585115	3005	3005	3005	3005	0
643	20250117	093900	6585115	3005	3005	3005	3005	0
644	20250117	093800	6585115	3005	3005	3005	3005	0
645	20250117	093700	6585115	3005	3005	3005	3005	0
646	20250117	093600	6585115	3005	3005	3005	3005	0
647	20250117	093500	6585115	3005	3005	3005	3005	0
648	20250117	093400	6585115	3005	3005	3005	3005	1
649	20250117	093300	6582110	3000	3000	3000	3000	3
650	20250117	093200	6573110	3005	3005	3005	3005	0
651	20250117	093100	6573110	3005	3005	3005	3005	1
652	20250117	093000	6570105	2985	2985	2985	2985	1
653	20250117	092900	6567120	2985	2985	2985	2985	0
654	20250117	092800	6567120	2985	2985	2985	2985	0
655	20250117	092700	6567120	2985	2985	2985	2985	0
656	20250117	092600	6567120	2985	2985	2985	2985	194
657	20250117	092500	5988030	3005	3005	3005	3005	0
658	20250117	092400	5988030	3005	3005	3005	3005	394
659	20250117	092300	4804060	3005	3005	3005	3005	0
660	20250117	092200	4804060	3005	2990	3005	2990	22
661	20250117	092100	4738105	3005	3005	3005	3005	0
662	20250117	092000	4738105	3005	3005	3005	3005	0
663	20250117	091900	4738105	3005	3005	3005	3005	0
664	20250117	091800	4738105	3005	2985	3005	2985	400
665	20250117	091700	3542930	2980	3000	3000	2980	503
666	20250117	091600	2043970	2980	2980	2980	2980	0
667	20250117	091500	2043970	2980	2990	3000	2980	495
668	20250117	091400	567245	3010	3010	3010	3010	0
669	20250117	091300	567245	3010	3010	3010	3010	0
670	20250117	091200	567245	3010	3010	3010	3010	0
671	20250117	091100	567245	3010	3010	3010	3010	0
672	20250117	091000	567245	3010	3010	3010	3010	1
673	20250117	090900	564235	2990	2990	2990	2990	12
674	20250117	090800	528355	3015	3015	3015	3015	0
675	20250117	090700	528355	3015	3015	3015	3015	0
676	20250117	090600	528355	3015	2995	3015	2990	5
677	20250117	090500	513365	2995	2995	2995	2995	0
678	20250117	090400	513365	2995	3000	3000	2995	102
679	20250117	090300	207370	3020	3020	3020	3020	0
680	20250117	090200	207370	3020	3010	3020	3010	4
681	20250117	090100	195320	3000	3000	3000	3000	0
682	20250117	090000	195320	3000	3005	3005	3000	65