KissMeData/033200/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191600	14929995	2850	2850	2850	2850	459
3	20250113	191500	14929995	2850	2850	2850	2850	0
4	20250113	191400	14929995	2850	2850	2850	2850	0
5	20250113	191300	14929995	2850	2850	2850	2850	0
6	20250113	191200	14929995	2850	2850	2850	2850	0
7	20250113	191100	14929995	2850	2850	2850	2850	0
8	20250113	191000	14929995	2850	2850	2850	2850	0
9	20250113	190900	14929995	2850	2850	2850	2850	0
10	20250113	190800	14929995	2850	2850	2850	2850	0
11	20250113	190700	14929995	2850	2850	2850	2850	0
12	20250113	190600	14929995	2850	2850	2850	2850	0
13	20250113	190500	14929995	2850	2850	2850	2850	0
14	20250113	190400	14929995	2850	2850	2850	2850	0
15	20250113	190300	14929995	2850	2850	2850	2850	0
16	20250113	190200	14929995	2850	2850	2850	2850	0
17	20250113	190100	14929995	2850	2850	2850	2850	0
18	20250113	190000	14929995	2850	2850	2850	2850	0
19	20250113	185900	14929995	2850	2850	2850	2850	0
20	20250113	185800	14929995	2850	2850	2850	2850	0
21	20250113	185700	14929995	2850	2850	2850	2850	0
22	20250113	185600	14929995	2850	2850	2850	2850	0
23	20250113	185500	14929995	2850	2850	2850	2850	0
24	20250113	185400	14929995	2850	2850	2850	2850	0
25	20250113	185300	14929995	2850	2850	2850	2850	0
26	20250113	185200	14929995	2850	2850	2850	2850	0
27	20250113	185100	14929995	2850	2850	2850	2850	0
28	20250113	185000	14929995	2850	2850	2850	2850	0
29	20250113	184900	14929995	2850	2850	2850	2850	0
30	20250113	184800	14929995	2850	2850	2850	2850	0
31	20250113	184700	14929995	2850	2850	2850	2850	0
32	20250113	184600	14929995	2850	2850	2850	2850	459
33	20250113	184500	14929995	2850	2850	2850	2850	0
34	20250113	184400	14929995	2850	2850	2850	2850	0
35	20250113	184300	14929995	2850	2850	2850	2850	0
36	20250113	184200	14929995	2850	2850	2850	2850	0
37	20250113	184100	14929995	2850	2850	2850	2850	0
38	20250113	184000	14929995	2850	2850	2850	2850	0
39	20250113	183900	14929995	2850	2850	2850	2850	0
40	20250113	183800	14929995	2850	2850	2850	2850	0
41	20250113	183700	14929995	2850	2850	2850	2850	0
42	20250113	183600	14929995	2850	2850	2850	2850	0
43	20250113	183500	14929995	2850	2850	2850	2850	0
44	20250113	183400	14929995	2850	2850	2850	2850	0
45	20250113	183300	14929995	2850	2850	2850	2850	0
46	20250113	183200	14929995	2850	2850	2850	2850	0
47	20250113	183100	14929995	2850	2850	2850	2850	0
48	20250113	183000	14929995	2850	2850	2850	2850	0
49	20250113	182900	14929995	2850	2850	2850	2850	0
50	20250113	182800	14929995	2850	2850	2850	2850	0
51	20250113	182700	14929995	2850	2850	2850	2850	0
52	20250113	182600	14929995	2850	2850	2850	2850	0
53	20250113	182500	14929995	2850	2850	2850	2850	0
54	20250113	182400	14929995	2850	2850	2850	2850	0
55	20250113	182300	14929995	2850	2850	2850	2850	0
56	20250113	182200	14929995	2850	2850	2850	2850	0
57	20250113	182100	14929995	2850	2850	2850	2850	0
58	20250113	182000	14929995	2850	2850	2850	2850	0
59	20250113	181900	14929995	2850	2850	2850	2850	0
60	20250113	181800	14929995	2850	2850	2850	2850	0
61	20250113	181700	14929995	2850	2850	2850	2850	0
62	20250113	181600	14929995	2850	2850	2850	2850	459
63	20250113	181500	14929995	2850	2850	2850	2850	0
64	20250113	181400	14929995	2850	2850	2850	2850	0
65	20250113	181300	14929995	2850	2850	2850	2850	0
66	20250113	181200	14929995	2850	2850	2850	2850	0
67	20250113	181100	14929995	2850	2850	2850	2850	0
68	20250113	181000	14929995	2850	2850	2850	2850	0
69	20250113	180900	14929995	2850	2850	2850	2850	0
70	20250113	180800	14929995	2850	2850	2850	2850	0
71	20250113	180700	14929995	2850	2850	2850	2850	0
72	20250113	180600	14929995	2850	2850	2850	2850	0
73	20250113	180500	14929995	2850	2850	2850	2850	0
74	20250113	180400	14929995	2850	2850	2850	2850	0
75	20250113	180300	14929995	2850	2850	2850	2850	0
76	20250113	180200	14929995	2850	2850	2850	2850	0
77	20250113	180100	14929995	2850	2850	2850	2850	0
78	20250113	180000	14929995	2850	2850	2850	2850	0
79	20250113	175900	14929995	2850	2850	2850	2850	0
80	20250113	175800	14929995	2850	2850	2850	2850	0
81	20250113	175700	14929995	2850	2850	2850	2850	0
82	20250113	175600	14929995	2850	2850	2850	2850	0
83	20250113	175500	14929995	2850	2850	2850	2850	0
84	20250113	175400	14929995	2850	2850	2850	2850	0
85	20250113	175300	14929995	2850	2850	2850	2850	0
86	20250113	175200	14929995	2850	2850	2850	2850	0
87	20250113	175100	14929995	2850	2850	2850	2850	0
88	20250113	175000	14929995	2850	2850	2850	2850	0
89	20250113	174900	14929995	2850	2850	2850	2850	0
90	20250113	174800	14929995	2850	2850	2850	2850	0
91	20250113	174700	14929995	2850	2850	2850	2850	0
92	20250113	174600	14929995	2850	2850	2850	2850	459
93	20250113	174500	14929995	2850	2850	2850	2850	0
94	20250113	174400	14929995	2850	2850	2850	2850	0
95	20250113	174300	14929995	2850	2850	2850	2850	0
96	20250113	174200	14929995	2850	2850	2850	2850	0
97	20250113	174100	14929995	2850	2850	2850	2850	0
98	20250113	174000	14929995	2850	2850	2850	2850	0
99	20250113	173900	14929995	2850	2850	2850	2850	0
100	20250113	173800	14929995	2850	2850	2850	2850	0
101	20250113	173700	14929995	2850	2850	2850	2850	0
102	20250113	173600	14929995	2850	2850	2850	2850	0
103	20250113	173500	14929995	2850	2850	2850	2850	0
104	20250113	173400	14929995	2850	2850	2850	2850	0
105	20250113	173300	14929995	2850	2850	2850	2850	0
106	20250113	173200	14929995	2850	2850	2850	2850	0
107	20250113	173100	14929995	2850	2850	2850	2850	0
108	20250113	173000	14929995	2850	2850	2850	2850	0
109	20250113	172900	14929995	2850	2850	2850	2850	0
110	20250113	172800	14929995	2850	2850	2850	2850	0
111	20250113	172700	14929995	2850	2850	2850	2850	0
112	20250113	172600	14929995	2850	2850	2850	2850	0
113	20250113	172500	14929995	2850	2850	2850	2850	0
114	20250113	172400	14929995	2850	2850	2850	2850	0
115	20250113	172300	14929995	2850	2850	2850	2850	0
116	20250113	172200	14929995	2850	2850	2850	2850	0
117	20250113	172100	14929995	2850	2850	2850	2850	0
118	20250113	172000	14929995	2850	2850	2850	2850	0
119	20250113	171900	14929995	2850	2850	2850	2850	0
120	20250113	171800	14929995	2850	2850	2850	2850	0
121	20250113	171700	14929995	2850	2850	2850	2850	0
122	20250113	171600	14929995	2850	2850	2850	2850	459
123	20250113	171500	14929995	2850	2850	2850	2850	0
124	20250113	171400	14929995	2850	2850	2850	2850	0
125	20250113	171300	14929995	2850	2850	2850	2850	0
126	20250113	171200	14929995	2850	2850	2850	2850	0
127	20250113	171100	14929995	2850	2850	2850	2850	0
128	20250113	171000	14929995	2850	2850	2850	2850	0
129	20250113	170900	14929995	2850	2850	2850	2850	0
130	20250113	170800	14929995	2850	2850	2850	2850	0
131	20250113	170700	14929995	2850	2850	2850	2850	0
132	20250113	170600	14929995	2850	2850	2850	2850	0
133	20250113	170500	14929995	2850	2850	2850	2850	0
134	20250113	170400	14929995	2850	2850	2850	2850	0
135	20250113	170300	14929995	2850	2850	2850	2850	0
136	20250113	170200	14929995	2850	2850	2850	2850	0
137	20250113	170100	14929995	2850	2850	2850	2850	0
138	20250113	170000	14929995	2850	2850	2850	2850	0
139	20250113	165900	14929995	2850	2850	2850	2850	0
140	20250113	165800	14929995	2850	2850	2850	2850	0
141	20250113	165700	14929995	2850	2850	2850	2850	0
142	20250113	165600	14929995	2850	2850	2850	2850	0
143	20250113	165500	14929995	2850	2850	2850	2850	0
144	20250113	165400	14929995	2850	2850	2850	2850	0
145	20250113	165300	14929995	2850	2850	2850	2850	0
146	20250113	165200	14929995	2850	2850	2850	2850	0
147	20250113	165100	14929995	2850	2850	2850	2850	0
148	20250113	165000	14929995	2850	2850	2850	2850	0
149	20250113	164900	14929995	2850	2850	2850	2850	0
150	20250113	164800	14929995	2850	2850	2850	2850	0
151	20250113	164700	14929995	2850	2850	2850	2850	0
152	20250113	164600	14929995	2850	2850	2850	2850	459
153	20250113	164500	14929995	2850	2850	2850	2850	0
154	20250113	164400	14929995	2850	2850	2850	2850	0
155	20250113	164300	14929995	2850	2850	2850	2850	0
156	20250113	164200	14929995	2850	2850	2850	2850	0
157	20250113	164100	14929995	2850	2850	2850	2850	0
158	20250113	164000	14929995	2850	2850	2850	2850	0
159	20250113	163900	14929995	2850	2850	2850	2850	0
160	20250113	163800	14929995	2850	2850	2850	2850	0
161	20250113	163700	14929995	2850	2850	2850	2850	0
162	20250113	163600	14929995	2850	2850	2850	2850	0
163	20250113	163500	14929995	2850	2850	2850	2850	0
164	20250113	163400	14929995	2850	2850	2850	2850	0
165	20250113	163300	14929995	2850	2850	2850	2850	0
166	20250113	163200	14929995	2850	2850	2850	2850	0
167	20250113	163100	14929995	2850	2850	2850	2850	0
168	20250113	163000	14929995	2850	2850	2850	2850	0
169	20250113	162900	14929995	2850	2850	2850	2850	0
170	20250113	162800	14929995	2850	2850	2850	2850	0
171	20250113	162700	14929995	2850	2850	2850	2850	0
172	20250113	162600	14929995	2850	2850	2850	2850	0
173	20250113	162500	14929995	2850	2850	2850	2850	0
174	20250113	162400	14929995	2850	2850	2850	2850	0
175	20250113	162300	14929995	2850	2850	2850	2850	0
176	20250113	162200	14929995	2850	2850	2850	2850	0
177	20250113	162100	14929995	2850	2850	2850	2850	0
178	20250113	162000	14929995	2850	2850	2850	2850	0
179	20250113	161900	14929995	2850	2850	2850	2850	0
180	20250113	161800	14929995	2850	2850	2850	2850	0
181	20250113	161700	14929995	2850	2850	2850	2850	0
182	20250113	161600	14929995	2850	2850	2850	2850	459
183	20250113	161500	14929995	2850	2850	2850	2850	0
184	20250113	161400	14929995	2850	2850	2850	2850	0
185	20250113	161300	14929995	2850	2850	2850	2850	0
186	20250113	161200	14929995	2850	2850	2850	2850	0
187	20250113	161100	14929995	2850	2850	2850	2850	0
188	20250113	161000	14929995	2850	2850	2850	2850	0
189	20250113	160900	14929995	2850	2850	2850	2850	0
190	20250113	160800	14929995	2850	2850	2850	2850	0
191	20250113	160700	14929995	2850	2850	2850	2850	0
192	20250113	160600	14929995	2850	2850	2850	2850	0
193	20250113	160500	14929995	2850	2850	2850	2850	0
194	20250113	160400	14929995	2850	2850	2850	2850	0
195	20250113	160300	14929995	2850	2850	2850	2850	0
196	20250113	160200	14929995	2850	2850	2850	2850	0
197	20250113	160100	14929995	2850	2850	2850	2850	0
198	20250113	160000	14929995	2850	2850	2850	2850	0
199	20250113	155900	14929995	2850	2850	2850	2850	0
200	20250113	155800	14929995	2850	2850	2850	2850	0
201	20250113	155700	14929995	2850	2850	2850	2850	0
202	20250113	155600	14929995	2850	2850	2850	2850	0
203	20250113	155500	14929995	2850	2850	2850	2850	0
204	20250113	155400	14929995	2850	2850	2850	2850	0
205	20250113	155300	14929995	2850	2850	2850	2850	0
206	20250113	155200	14929995	2850	2850	2850	2850	0
207	20250113	155100	14929995	2850	2850	2850	2850	0
208	20250113	155000	14929995	2850	2850	2850	2850	0
209	20250113	154900	14929995	2850	2850	2850	2850	0
210	20250113	154800	14929995	2850	2850	2850	2850	0
211	20250113	154700	14929995	2850	2850	2850	2850	0
212	20250113	154600	14929995	2850	2850	2850	2850	459
213	20250113	154500	14929995	2850	2850	2850	2850	0
214	20250113	154400	14929995	2850	2850	2850	2850	0
215	20250113	154300	14929995	2850	2850	2850	2850	0
216	20250113	154200	14929995	2850	2850	2850	2850	0
217	20250113	154100	14929995	2850	2850	2850	2850	0
218	20250113	154000	14929995	2850	2850	2850	2850	0
219	20250113	153900	14929995	2850	2850	2850	2850	0
220	20250113	153800	14929995	2850	2850	2850	2850	0
221	20250113	153700	14929995	2850	2850	2850	2850	0
222	20250113	153600	14929995	2850	2850	2850	2850	0
223	20250113	153500	14929995	2850	2850	2850	2850	0
224	20250113	153400	14929995	2850	2850	2850	2850	0
225	20250113	153300	14929995	2850	2850	2850	2850	0
226	20250113	153200	14929995	2850	2850	2850	2850	0
227	20250113	153100	14929995	2850	2850	2850	2850	0
228	20250113	153000	14929995	2850	2850	2850	2850	459
229	20250113	152900	13621845	2850	2850	2850	2850	0
230	20250113	152800	13621845	2850	2850	2850	2850	0
231	20250113	152700	13621845	2850	2850	2850	2850	0
232	20250113	152600	13621845	2850	2850	2850	2850	0
233	20250113	152500	13621845	2850	2850	2850	2850	0
234	20250113	152400	13621845	2850	2850	2850	2850	0
235	20250113	152300	13621845	2850	2850	2850	2850	0
236	20250113	152200	13621845	2850	2850	2850	2850	0
237	20250113	152100	13621845	2850	2850	2850	2850	0
238	20250113	152000	13621845	2850	2850	2850	2850	0
239	20250113	151900	13621845	2850	2850	2850	2850	0
240	20250113	151800	13621845	2850	2850	2850	2850	0
241	20250113	151700	13621845	2850	2850	2850	2850	0
242	20250113	151600	13621845	2850	2850	2850	2850	0
243	20250113	151500	13621845	2850	2850	2850	2850	0
244	20250113	151400	13621845	2850	2850	2850	2850	0
245	20250113	151300	13621845	2850	2850	2850	2850	0
246	20250113	151200	13621845	2850	2850	2850	2850	0
247	20250113	151100	13621845	2850	2850	2850	2850	0
248	20250113	151000	13621845	2850	2850	2850	2850	0
249	20250113	150900	13621845	2850	2850	2850	2850	0
250	20250113	150800	13621845	2850	2850	2850	2850	0
251	20250113	150700	13621845	2850	2850	2850	2850	0
252	20250113	150600	13621845	2850	2850	2850	2850	0
253	20250113	150500	13621845	2850	2850	2850	2850	0
254	20250113	150400	13621845	2850	2850	2850	2850	0
255	20250113	150300	13621845	2850	2850	2850	2850	0
256	20250113	150200	13621845	2850	2850	2850	2850	0
257	20250113	150100	13621845	2850	2850	2850	2850	0
258	20250113	150000	13621845	2850	2850	2850	2850	0
259	20250113	145900	13621845	2850	2850	2850	2850	0
260	20250113	145800	13621845	2850	2850	2850	2850	0
261	20250113	145700	13621845	2850	2850	2850	2850	0
262	20250113	145600	13621845	2850	2850	2850	2850	0
263	20250113	145500	13621845	2850	2850	2850	2850	0
264	20250113	145400	13621845	2850	2850	2850	2850	0
265	20250113	145300	13621845	2850	2850	2850	2850	0
266	20250113	145200	13621845	2850	2850	2850	2850	0
267	20250113	145100	13621845	2850	2850	2850	2850	0
268	20250113	145000	13621845	2850	2850	2850	2850	0
269	20250113	144900	13621845	2850	2850	2850	2850	0
270	20250113	144800	13621845	2850	2850	2850	2850	0
271	20250113	144700	13621845	2850	2850	2850	2850	0
272	20250113	144600	13621845	2850	2850	2850	2850	0
273	20250113	144500	13621845	2850	2850	2850	2850	0
274	20250113	144400	13621845	2850	2850	2850	2850	0
275	20250113	144300	13621845	2850	2850	2850	2850	0
276	20250113	144200	13621845	2850	2850	2850	2850	0
277	20250113	144100	13621845	2850	2850	2850	2850	0
278	20250113	144000	13621845	2850	2850	2850	2850	0
279	20250113	143900	13621845	2850	2850	2850	2850	0
280	20250113	143800	13621845	2850	2850	2850	2850	0
281	20250113	143700	13621845	2850	2850	2850	2850	0
282	20250113	143600	13621845	2850	2850	2850	2850	0
283	20250113	143500	13621845	2850	2850	2850	2850	0
284	20250113	143400	13621845	2850	2850	2850	2850	0
285	20250113	143300	13621845	2850	2850	2850	2850	0
286	20250113	143200	13621845	2850	2850	2850	2850	0
287	20250113	143100	13621845	2850	2850	2850	2850	0
288	20250113	143000	13621845	2850	2850	2850	2850	0
289	20250113	142900	13621845	2850	2850	2850	2850	0
290	20250113	142800	13621845	2850	2850	2850	2850	0
291	20250113	142700	13621845	2850	2850	2850	2850	0
292	20250113	142600	13621845	2850	2850	2850	2850	0
293	20250113	142500	13621845	2850	2850	2850	2850	0
294	20250113	142400	13621845	2850	2850	2850	2850	0
295	20250113	142300	13621845	2850	2850	2850	2850	50
296	20250113	142200	13479345	2850	2850	2850	2850	0
297	20250113	142100	13479345	2850	2850	2850	2850	0
298	20250113	142000	13479345	2850	2850	2850	2850	0
299	20250113	141900	13479345	2850	2850	2850	2850	0
300	20250113	141800	13479345	2850	2850	2850	2850	0
301	20250113	141700	13479345	2850	2850	2850	2850	0
302	20250113	141600	13479345	2850	2850	2850	2850	0
303	20250113	141500	13479345	2850	2850	2850	2850	0
304	20250113	141400	13479345	2850	2850	2850	2850	0
305	20250113	141300	13479345	2850	2850	2850	2850	0
306	20250113	141200	13479345	2850	2850	2850	2850	0
307	20250113	141100	13479345	2850	2850	2850	2850	0
308	20250113	141000	13479345	2850	2850	2850	2850	0
309	20250113	140900	13479345	2850	2850	2850	2850	0
310	20250113	140800	13479345	2850	2850	2850	2850	0
311	20250113	140700	13479345	2850	2850	2850	2850	0
312	20250113	140600	13479345	2850	2850	2850	2850	0
313	20250113	140500	13479345	2850	2850	2850	2850	0
314	20250113	140400	13479345	2850	2850	2850	2850	0
315	20250113	140300	13479345	2850	2850	2850	2850	0
316	20250113	140200	13479345	2850	2850	2850	2850	0
317	20250113	140100	13479345	2850	2850	2850	2850	0
318	20250113	140000	13479345	2850	2850	2850	2850	0
319	20250113	135900	13479345	2850	2850	2850	2850	0
320	20250113	135800	13479345	2850	2850	2850	2850	0
321	20250113	135700	13479345	2850	2850	2850	2850	0
322	20250113	135600	13479345	2850	2850	2850	2850	0
323	20250113	135500	13479345	2850	2850	2850	2850	0
324	20250113	135400	13479345	2850	2850	2850	2850	0
325	20250113	135300	13479345	2850	2850	2850	2850	0
326	20250113	135200	13479345	2850	2850	2850	2850	0
327	20250113	135100	13479345	2850	2850	2850	2850	0
328	20250113	135000	13479345	2850	2845	2850	2845	2
329	20250113	134900	13473650	2850	2850	2850	2850	0
330	20250113	134800	13473650	2850	2850	2850	2850	0
331	20250113	134700	13473650	2850	2850	2850	2850	0
332	20250113	134600	13473650	2850	2850	2850	2850	0
333	20250113	134500	13473650	2850	2850	2850	2850	0
334	20250113	134400	13473650	2850	2850	2850	2850	0
335	20250113	134300	13473650	2850	2850	2850	2850	4
336	20250113	134200	13462250	2805	2805	2805	2805	0
337	20250113	134100	13462250	2805	2805	2805	2805	0
338	20250113	134000	13462250	2805	2810	2810	2805	20
339	20250113	133900	13406125	2850	2850	2850	2850	6
340	20250113	133800	13389025	2850	2850	2850	2810	23
341	20250113	133700	13323515	2805	2805	2805	2805	0
342	20250113	133600	13323515	2805	2805	2805	2805	0
343	20250113	133500	13323515	2805	2805	2805	2805	0
344	20250113	133400	13323515	2805	2805	2805	2805	0
345	20250113	133300	13323515	2805	2805	2805	2805	0
346	20250113	133200	13323515	2805	2805	2805	2805	0
347	20250113	133100	13323515	2805	2805	2805	2805	0
348	20250113	133000	13323515	2805	2805	2805	2805	0
349	20250113	132900	13323515	2805	2805	2805	2805	0
350	20250113	132800	13323515	2805	2805	2805	2805	0
351	20250113	132700	13323515	2805	2805	2805	2805	0
352	20250113	132600	13323515	2805	2805	2805	2805	0
353	20250113	132500	13323515	2805	2805	2805	2805	0
354	20250113	132400	13323515	2805	2805	2805	2805	0
355	20250113	132300	13323515	2805	2805	2805	2805	0
356	20250113	132200	13323515	2805	2805	2805	2805	0
357	20250113	132100	13323515	2805	2805	2805	2805	0
358	20250113	132000	13323515	2805	2805	2805	2805	0
359	20250113	131900	13323515	2805	2850	2850	2805	24
360	20250113	131800	13255655	2805	2805	2805	2805	0
361	20250113	131700	13255655	2805	2805	2805	2805	0
362	20250113	131600	13255655	2805	2805	2805	2805	0
363	20250113	131500	13255655	2805	2850	2850	2805	12
364	20250113	131400	13221950	2805	2805	2805	2805	0
365	20250113	131300	13221950	2805	2805	2805	2805	2
366	20250113	131200	13216340	2850	2850	2850	2850	0
367	20250113	131100	13216340	2850	2850	2850	2850	0
368	20250113	131000	13216340	2850	2845	2850	2845	12
369	20250113	130900	13182165	2850	2850	2850	2850	0
370	20250113	130800	13182165	2850	2850	2850	2850	0
371	20250113	130700	13182165	2850	2850	2850	2850	0
372	20250113	130600	13182165	2850	2850	2850	2850	0
373	20250113	130500	13182165	2850	2850	2850	2850	0
374	20250113	130400	13182165	2850	2850	2850	2850	0
375	20250113	130300	13182165	2850	2850	2850	2850	0
376	20250113	130200	13182165	2850	2850	2850	2850	0
377	20250113	130100	13182165	2850	2850	2850	2850	0
378	20250113	130000	13182165	2850	2850	2850	2850	0
379	20250113	125900	13182165	2850	2850	2850	2850	0
380	20250113	125800	13182165	2850	2850	2850	2850	0
381	20250113	125700	13182165	2850	2850	2850	2850	0
382	20250113	125600	13182165	2850	2850	2850	2850	0
383	20250113	125500	13182165	2850	2850	2850	2850	0
384	20250113	125400	13182165	2850	2850	2850	2850	0
385	20250113	125300	13182165	2850	2850	2850	2850	0
386	20250113	125200	13182165	2850	2850	2850	2850	0
387	20250113	125100	13182165	2850	2850	2850	2850	0
388	20250113	125000	13182165	2850	2850	2850	2850	0
389	20250113	124900	13182165	2850	2850	2850	2850	0
390	20250113	124800	13182165	2850	2850	2850	2850	0
391	20250113	124700	13182165	2850	2850	2850	2850	0
392	20250113	124600	13182165	2850	2850	2850	2850	0
393	20250113	124500	13182165	2850	2850	2850	2850	0
394	20250113	124400	13182165	2850	2850	2850	2850	0
395	20250113	124300	13182165	2850	2850	2850	2850	0
396	20250113	124200	13182165	2850	2850	2850	2850	0
397	20250113	124100	13182165	2850	2850	2850	2850	0
398	20250113	124000	13182165	2850	2850	2850	2850	1
399	20250113	123900	13179315	2850	2850	2850	2850	0
400	20250113	123800	13179315	2850	2850	2850	2850	0
401	20250113	123700	13179315	2850	2850	2850	2850	0
402	20250113	123600	13179315	2850	2850	2850	2850	0
403	20250113	123500	13179315	2850	2850	2850	2850	0
404	20250113	123400	13179315	2850	2850	2850	2850	0
405	20250113	123300	13179315	2850	2850	2850	2850	0
406	20250113	123200	13179315	2850	2850	2850	2850	0
407	20250113	123100	13179315	2850	2850	2850	2850	0
408	20250113	123000	13179315	2850	2850	2850	2850	0
409	20250113	122900	13179315	2850	2850	2850	2850	0
410	20250113	122800	13179315	2850	2850	2850	2850	0
411	20250113	122700	13179315	2850	2850	2850	2850	0
412	20250113	122600	13179315	2850	2850	2850	2850	0
413	20250113	122500	13179315	2850	2850	2850	2850	0
414	20250113	122400	13179315	2850	2850	2850	2850	0
415	20250113	122300	13179315	2850	2850	2850	2850	0
416	20250113	122200	13179315	2850	2850	2850	2850	0
417	20250113	122100	13179315	2850	2850	2850	2850	0
418	20250113	122000	13179315	2850	2850	2850	2850	0
419	20250113	121900	13179315	2850	2850	2850	2850	0
420	20250113	121800	13179315	2850	2850	2850	2850	0
421	20250113	121700	13179315	2850	2850	2850	2850	0
422	20250113	121600	13179315	2850	2850	2850	2850	0
423	20250113	121500	13179315	2850	2850	2850	2850	0
424	20250113	121400	13179315	2850	2850	2850	2850	0
425	20250113	121300	13179315	2850	2850	2850	2850	0
426	20250113	121200	13179315	2850	2850	2850	2850	0
427	20250113	121100	13179315	2850	2850	2850	2850	0
428	20250113	121000	13179315	2850	2850	2850	2850	0
429	20250113	120900	13179315	2850	2850	2850	2850	0
430	20250113	120800	13179315	2850	2850	2850	2850	0
431	20250113	120700	13179315	2850	2850	2850	2850	0
432	20250113	120600	13179315	2850	2850	2850	2850	0
433	20250113	120500	13179315	2850	2850	2850	2850	0
434	20250113	120400	13179315	2850	2850	2850	2850	0
435	20250113	120300	13179315	2850	2850	2850	2850	0
436	20250113	120200	13179315	2850	2850	2850	2850	0
437	20250113	120100	13179315	2850	2850	2850	2850	0
438	20250113	120000	13179315	2850	2850	2850	2850	0
439	20250113	115900	13179315	2850	2850	2850	2850	0
440	20250113	115800	13179315	2850	2850	2850	2850	0
441	20250113	115700	13179315	2850	2850	2850	2850	1
442	20250113	115600	13176465	2805	2805	2805	2805	0
443	20250113	115500	13176465	2805	2805	2805	2805	1
444	20250113	115400	13173660	2850	2850	2850	2850	0
445	20250113	115300	13173660	2850	2850	2850	2850	0
446	20250113	115200	13173660	2850	2850	2850	2850	0
447	20250113	115100	13173660	2850	2850	2850	2850	0
448	20250113	115000	13173660	2850	2850	2850	2850	0
449	20250113	114900	13173660	2850	2850	2850	2850	0
450	20250113	114800	13173660	2850	2850	2850	2850	0
451	20250113	114700	13173660	2850	2850	2850	2850	0
452	20250113	114600	13173660	2850	2850	2850	2850	0
453	20250113	114500	13173660	2850	2850	2850	2850	0
454	20250113	114400	13173660	2850	2850	2850	2850	0
455	20250113	114300	13173660	2850	2850	2850	2850	0
456	20250113	114200	13173660	2850	2850	2850	2850	0
457	20250113	114100	13173660	2850	2850	2850	2850	0
458	20250113	114000	13173660	2850	2850	2850	2850	0
459	20250113	113900	13173660	2850	2850	2850	2850	0
460	20250113	113800	13173660	2850	2850	2850	2850	0
461	20250113	113700	13173660	2850	2850	2850	2850	0
462	20250113	113600	13173660	2850	2850	2850	2850	0
463	20250113	113500	13173660	2850	2850	2850	2850	1
464	20250113	113400	13170810	2850	2850	2850	2850	0
465	20250113	113300	13170810	2850	2850	2850	2850	0
466	20250113	113200	13170810	2850	2850	2850	2850	0
467	20250113	113100	13170810	2850	2850	2850	2850	0
468	20250113	113000	13170810	2850	2850	2850	2850	0
469	20250113	112900	13170810	2850	2850	2850	2850	0
470	20250113	112800	13170810	2850	2850	2850	2850	0
471	20250113	112700	13170810	2850	2850	2850	2850	0
472	20250113	112600	13170810	2850	2850	2850	2850	0
473	20250113	112500	13170810	2850	2850	2850	2850	0
474	20250113	112400	13170810	2850	2850	2850	2850	0
475	20250113	112300	13170810	2850	2850	2850	2850	0
476	20250113	112200	13170810	2850	2850	2850	2850	0
477	20250113	112100	13170810	2850	2850	2850	2850	0
478	20250113	112000	13170810	2850	2850	2850	2850	0
479	20250113	111900	13170810	2850	2850	2850	2850	0
480	20250113	111800	13170810	2850	2850	2850	2850	0
481	20250113	111700	13170810	2850	2850	2850	2850	0
482	20250113	111600	13170810	2850	2850	2850	2850	1
483	20250113	111500	13167960	2850	2850	2850	2850	0
484	20250113	111400	13167960	2850	2850	2850	2850	0
485	20250113	111300	13167960	2850	2850	2850	2850	0
486	20250113	111200	13167960	2850	2850	2850	2850	0
487	20250113	111100	13167960	2850	2850	2850	2850	0
488	20250113	111000	13167960	2850	2850	2850	2850	0
489	20250113	110900	13167960	2850	2850	2850	2850	0
490	20250113	110800	13167960	2850	2850	2850	2850	0
491	20250113	110700	13167960	2850	2850	2850	2850	0
492	20250113	110600	13167960	2850	2850	2850	2850	0
493	20250113	110500	13167960	2850	2850	2850	2850	0
494	20250113	110400	13167960	2850	2850	2850	2850	0
495	20250113	110300	13167960	2850	2850	2850	2850	0
496	20250113	110200	13167960	2850	2850	2850	2850	0
497	20250113	110100	13167960	2850	2850	2850	2850	0
498	20250113	110000	13167960	2850	2850	2850	2850	0
499	20250113	105900	13167960	2850	2850	2850	2850	0
500	20250113	105800	13167960	2850	2850	2850	2850	0
501	20250113	105700	13167960	2850	2850	2850	2850	0
502	20250113	105600	13167960	2850	2850	2850	2850	0
503	20250113	105500	13167960	2850	2805	2850	2805	2
504	20250113	105400	13162305	2850	2850	2850	2850	0
505	20250113	105300	13162305	2850	2850	2850	2850	1
506	20250113	105200	13159455	2800	2800	2800	2800	0
507	20250113	105100	13159455	2800	2800	2800	2800	0
508	20250113	105000	13159455	2800	2800	2800	2800	0
509	20250113	104900	13159455	2800	2800	2800	2800	0
510	20250113	104800	13159455	2800	2800	2800	2800	0
511	20250113	104700	13159455	2800	2800	2800	2800	0
512	20250113	104600	13159455	2800	2800	2800	2800	0
513	20250113	104500	13159455	2800	2800	2800	2800	0
514	20250113	104400	13159455	2800	2800	2800	2800	0
515	20250113	104300	13159455	2800	2800	2800	2800	0
516	20250113	104200	13159455	2800	2800	2800	2800	0
517	20250113	104100	13159455	2800	2800	2800	2800	0
518	20250113	104000	13159455	2800	2800	2800	2800	0
519	20250113	103900	13159455	2800	2800	2800	2800	0
520	20250113	103800	13159455	2800	2800	2800	2800	0
521	20250113	103700	13159455	2800	2800	2800	2800	0
522	20250113	103600	13159455	2800	2800	2800	2800	0
523	20250113	103500	13159455	2800	2800	2800	2800	0
524	20250113	103400	13159455	2800	2800	2800	2800	0
525	20250113	103300	13159455	2800	2800	2800	2800	0
526	20250113	103200	13159455	2800	2800	2800	2800	0
527	20250113	103100	13159455	2800	2800	2800	2800	0
528	20250113	103000	13159455	2800	2800	2800	2800	0
529	20250113	102900	13159455	2800	2800	2800	2800	0
530	20250113	102800	13159455	2800	2800	2800	2800	0
531	20250113	102700	13159455	2800	2800	2800	2800	0
532	20250113	102600	13159455	2800	2800	2800	2800	0
533	20250113	102500	13159455	2800	2800	2800	2800	0
534	20250113	102400	13159455	2800	2810	2810	2800	23
535	20250113	102300	13094985	2850	2850	2850	2850	0
536	20250113	102200	13094985	2850	2850	2850	2850	20
537	20250113	102100	13037985	2850	2845	2850	2845	20
538	20250113	102000	12981065	2840	2840	2840	2840	1
539	20250113	101900	12978225	2855	2855	2855	2855	0
540	20250113	101800	12978225	2855	2855	2855	2855	0
541	20250113	101700	12978225	2855	2855	2855	2855	0
542	20250113	101600	12978225	2855	2855	2855	2855	0
543	20250113	101500	12978225	2855	2855	2855	2855	0
544	20250113	101400	12978225	2855	2855	2855	2855	0
545	20250113	101300	12978225	2855	2855	2855	2855	0
546	20250113	101200	12978225	2855	2855	2855	2855	0
547	20250113	101100	12978225	2855	2855	2855	2855	1
548	20250113	101000	12975370	2855	2855	2855	2855	0
549	20250113	100900	12975370	2855	2855	2855	2855	0
550	20250113	100800	12975370	2855	2855	2855	2855	0
551	20250113	100700	12975370	2855	2855	2855	2855	0
552	20250113	100600	12975370	2855	2855	2855	2855	5
553	20250113	100500	12961095	2845	2845	2845	2845	0
554	20250113	100400	12961095	2845	2845	2845	2845	0
555	20250113	100300	12961095	2845	2845	2845	2845	0
556	20250113	100200	12961095	2845	2845	2845	2845	0
557	20250113	100100	12961095	2845	2845	2845	2845	0
558	20250113	100000	12961095	2845	2845	2845	2845	0
559	20250113	095900	12961095	2845	2845	2845	2845	0
560	20250113	095800	12961095	2845	2845	2845	2845	0
561	20250113	095700	12961095	2845	2845	2845	2845	0
562	20250113	095600	12961095	2845	2845	2845	2845	0
563	20250113	095500	12961095	2845	2845	2845	2845	0
564	20250113	095400	12961095	2845	2845	2845	2845	0
565	20250113	095300	12961095	2845	2845	2845	2845	15
566	20250113	095200	12918420	2840	2840	2840	2840	0
567	20250113	095100	12918420	2840	2840	2840	2840	0
568	20250113	095000	12918420	2840	2840	2840	2840	0
569	20250113	094900	12918420	2840	2840	2840	2840	0
570	20250113	094800	12918420	2840	2840	2840	2840	1
571	20250113	094700	12915580	2790	2790	2790	2790	0
572	20250113	094600	12915580	2790	2790	2790	2790	0
573	20250113	094500	12915580	2790	2790	2790	2790	1
574	20250113	094400	12912790	2795	2795	2795	2795	490
575	20250113	094300	11543240	2885	2885	2885	2885	0
576	20250113	094200	11543240	2885	2885	2885	2885	0
577	20250113	094100	11543240	2885	2885	2885	2885	0
578	20250113	094000	11543240	2885	2885	2885	2885	0
579	20250113	093900	11543240	2885	2885	2885	2885	0
580	20250113	093800	11543240	2885	2885	2885	2885	0
581	20250113	093700	11543240	2885	2885	2885	2885	1
582	20250113	093600	11540355	2905	2905	2905	2905	0
583	20250113	093500	11540355	2905	2905	2905	2905	0
584	20250113	093400	11540355	2905	2790	2905	2765	609
585	20250113	093300	9842820	2790	2800	2800	2790	263
586	20250113	093200	9106620	2855	2855	2855	2855	0
587	20250113	093100	9106620	2855	2855	2855	2855	0
588	20250113	093000	9106620	2855	2855	2855	2855	0
589	20250113	092900	9106620	2855	2855	2855	2855	1
590	20250113	092800	9103765	2770	2770	2770	2770	0
591	20250113	092700	9103765	2770	2770	2770	2770	0
592	20250113	092600	9103765	2770	2835	2835	2770	200
593	20250113	092500	8544100	2855	2855	2855	2855	0
594	20250113	092400	8544100	2855	2855	2855	2855	0
595	20250113	092300	8544100	2855	2855	2855	2855	4
596	20250113	092200	8532680	2855	2855	2855	2855	0
597	20250113	092100	8532680	2855	2855	2855	2855	0
598	20250113	092000	8532680	2855	2855	2855	2855	0
599	20250113	091900	8532680	2855	2855	2855	2855	0
600	20250113	091800	8532680	2855	2850	2855	2845	89
601	20250113	091700	8279030	2755	2845	2845	2755	281
602	20250113	091600	7500335	2750	2750	2750	2750	0
603	20250113	091500	7500335	2750	2870	2870	2750	500
604	20250113	091400	6103025	2870	2870	2870	2870	0
605	20250113	091300	6103025	2870	2910	2910	2870	88
606	20250113	091200	5846985	2980	2980	2980	2980	0
607	20250113	091100	5846985	2980	2980	2980	2980	0
608	20250113	091000	5846985	2980	2980	2980	2980	0
609	20250113	090900	5846985	2980	2980	2980	2980	0
610	20250113	090800	5846985	2980	2980	2980	2980	0
611	20250113	090700	5846985	2980	2980	2980	2980	0
612	20250113	090600	5846985	2980	2980	2980	2980	500
613	20250113	090500	4356985	2985	2980	2985	2980	137
614	20250113	090400	3948450	2990	2990	2990	2990	0
615	20250113	090300	3948450	2990	2985	2990	2985	292
616	20250113	090200	3075470	2990	2980	2990	2980	100
617	20250113	090100	2776670	2990	2990	2990	2990	281
618	20250113	090000	1936480	2990	2970	2990	2970	650