KissMeData/208350/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204200	18319660	2975	2975	2975	2975	52
3	20250103	204100	18319660	2975	2975	2975	2975	0
4	20250103	204000	18319660	2975	2975	2975	2975	0
5	20250103	203900	18319660	2975	2975	2975	2975	0
6	20250103	203800	18319660	2975	2975	2975	2975	0
7	20250103	203700	18319660	2975	2975	2975	2975	0
8	20250103	203600	18319660	2975	2975	2975	2975	0
9	20250103	203500	18319660	2975	2975	2975	2975	0
10	20250103	203400	18319660	2975	2975	2975	2975	0
11	20250103	203300	18319660	2975	2975	2975	2975	0
12	20250103	203200	18319660	2975	2975	2975	2975	0
13	20250103	203100	18319660	2975	2975	2975	2975	0
14	20250103	203000	18319660	2975	2975	2975	2975	0
15	20250103	202900	18319660	2975	2975	2975	2975	0
16	20250103	202800	18319660	2975	2975	2975	2975	0
17	20250103	202700	18319660	2975	2975	2975	2975	0
18	20250103	202600	18319660	2975	2975	2975	2975	0
19	20250103	202500	18319660	2975	2975	2975	2975	0
20	20250103	202400	18319660	2975	2975	2975	2975	0
21	20250103	202300	18319660	2975	2975	2975	2975	0
22	20250103	202200	18319660	2975	2975	2975	2975	0
23	20250103	202100	18319660	2975	2975	2975	2975	0
24	20250103	202000	18319660	2975	2975	2975	2975	0
25	20250103	201900	18319660	2975	2975	2975	2975	0
26	20250103	201800	18319660	2975	2975	2975	2975	0
27	20250103	201700	18319660	2975	2975	2975	2975	0
28	20250103	201600	18319660	2975	2975	2975	2975	0
29	20250103	201500	18319660	2975	2975	2975	2975	0
30	20250103	201400	18319660	2975	2975	2975	2975	0
31	20250103	201300	18319660	2975	2975	2975	2975	0
32	20250103	201200	18319660	2975	2975	2975	2975	52
33	20250103	201100	18319660	2975	2975	2975	2975	0
34	20250103	201000	18319660	2975	2975	2975	2975	0
35	20250103	200900	18319660	2975	2975	2975	2975	0
36	20250103	200800	18319660	2975	2975	2975	2975	0
37	20250103	200700	18319660	2975	2975	2975	2975	0
38	20250103	200600	18319660	2975	2975	2975	2975	0
39	20250103	200500	18319660	2975	2975	2975	2975	0
40	20250103	200400	18319660	2975	2975	2975	2975	0
41	20250103	200300	18319660	2975	2975	2975	2975	0
42	20250103	200200	18319660	2975	2975	2975	2975	0
43	20250103	200100	18319660	2975	2975	2975	2975	0
44	20250103	200000	18319660	2975	2975	2975	2975	0
45	20250103	195900	18319660	2975	2975	2975	2975	0
46	20250103	195800	18319660	2975	2975	2975	2975	0
47	20250103	195700	18319660	2975	2975	2975	2975	0
48	20250103	195600	18319660	2975	2975	2975	2975	0
49	20250103	195500	18319660	2975	2975	2975	2975	0
50	20250103	195400	18319660	2975	2975	2975	2975	0
51	20250103	195300	18319660	2975	2975	2975	2975	0
52	20250103	195200	18319660	2975	2975	2975	2975	0
53	20250103	195100	18319660	2975	2975	2975	2975	0
54	20250103	195000	18319660	2975	2975	2975	2975	0
55	20250103	194900	18319660	2975	2975	2975	2975	0
56	20250103	194800	18319660	2975	2975	2975	2975	0
57	20250103	194700	18319660	2975	2975	2975	2975	0
58	20250103	194600	18319660	2975	2975	2975	2975	0
59	20250103	194500	18319660	2975	2975	2975	2975	0
60	20250103	194400	18319660	2975	2975	2975	2975	0
61	20250103	194300	18319660	2975	2975	2975	2975	0
62	20250103	194200	18319660	2975	2975	2975	2975	52
63	20250103	194100	18319660	2975	2975	2975	2975	0
64	20250103	194000	18319660	2975	2975	2975	2975	0
65	20250103	193900	18319660	2975	2975	2975	2975	0
66	20250103	193800	18319660	2975	2975	2975	2975	0
67	20250103	193700	18319660	2975	2975	2975	2975	0
68	20250103	193600	18319660	2975	2975	2975	2975	0
69	20250103	193500	18319660	2975	2975	2975	2975	0
70	20250103	193400	18319660	2975	2975	2975	2975	0
71	20250103	193300	18319660	2975	2975	2975	2975	0
72	20250103	193200	18319660	2975	2975	2975	2975	0
73	20250103	193100	18319660	2975	2975	2975	2975	0
74	20250103	193000	18319660	2975	2975	2975	2975	0
75	20250103	192900	18319660	2975	2975	2975	2975	0
76	20250103	192800	18319660	2975	2975	2975	2975	0
77	20250103	192700	18319660	2975	2975	2975	2975	0
78	20250103	192600	18319660	2975	2975	2975	2975	0
79	20250103	192500	18319660	2975	2975	2975	2975	0
80	20250103	192400	18319660	2975	2975	2975	2975	0
81	20250103	192300	18319660	2975	2975	2975	2975	0
82	20250103	192200	18319660	2975	2975	2975	2975	0
83	20250103	192100	18319660	2975	2975	2975	2975	0
84	20250103	192000	18319660	2975	2975	2975	2975	0
85	20250103	191900	18319660	2975	2975	2975	2975	0
86	20250103	191800	18319660	2975	2975	2975	2975	0
87	20250103	191700	18319660	2975	2975	2975	2975	0
88	20250103	191600	18319660	2975	2975	2975	2975	0
89	20250103	191500	18319660	2975	2975	2975	2975	0
90	20250103	191400	18319660	2975	2975	2975	2975	0
91	20250103	191300	18319660	2975	2975	2975	2975	0
92	20250103	191200	18319660	2975	2975	2975	2975	52
93	20250103	191100	18319660	2975	2975	2975	2975	0
94	20250103	191000	18319660	2975	2975	2975	2975	0
95	20250103	190900	18319660	2975	2975	2975	2975	0
96	20250103	190800	18319660	2975	2975	2975	2975	0
97	20250103	190700	18319660	2975	2975	2975	2975	0
98	20250103	190600	18319660	2975	2975	2975	2975	0
99	20250103	190500	18319660	2975	2975	2975	2975	0
100	20250103	190400	18319660	2975	2975	2975	2975	0
101	20250103	190300	18319660	2975	2975	2975	2975	0
102	20250103	190200	18319660	2975	2975	2975	2975	0
103	20250103	190100	18319660	2975	2975	2975	2975	0
104	20250103	190000	18319660	2975	2975	2975	2975	0
105	20250103	185900	18319660	2975	2975	2975	2975	0
106	20250103	185800	18319660	2975	2975	2975	2975	0
107	20250103	185700	18319660	2975	2975	2975	2975	0
108	20250103	185600	18319660	2975	2975	2975	2975	0
109	20250103	185500	18319660	2975	2975	2975	2975	0
110	20250103	185400	18319660	2975	2975	2975	2975	0
111	20250103	185300	18319660	2975	2975	2975	2975	0
112	20250103	185200	18319660	2975	2975	2975	2975	0
113	20250103	185100	18319660	2975	2975	2975	2975	0
114	20250103	185000	18319660	2975	2975	2975	2975	0
115	20250103	184900	18319660	2975	2975	2975	2975	0
116	20250103	184800	18319660	2975	2975	2975	2975	0
117	20250103	184700	18319660	2975	2975	2975	2975	0
118	20250103	184600	18319660	2975	2975	2975	2975	0
119	20250103	184500	18319660	2975	2975	2975	2975	0
120	20250103	184400	18319660	2975	2975	2975	2975	0
121	20250103	184300	18319660	2975	2975	2975	2975	0
122	20250103	184200	18319660	2975	2975	2975	2975	52
123	20250103	184100	18319660	2975	2975	2975	2975	0
124	20250103	184000	18319660	2975	2975	2975	2975	0
125	20250103	183900	18319660	2975	2975	2975	2975	0
126	20250103	183800	18319660	2975	2975	2975	2975	0
127	20250103	183700	18319660	2975	2975	2975	2975	0
128	20250103	183600	18319660	2975	2975	2975	2975	0
129	20250103	183500	18319660	2975	2975	2975	2975	0
130	20250103	183400	18319660	2975	2975	2975	2975	0
131	20250103	183300	18319660	2975	2975	2975	2975	0
132	20250103	183200	18319660	2975	2975	2975	2975	0
133	20250103	183100	18319660	2975	2975	2975	2975	0
134	20250103	183000	18319660	2975	2975	2975	2975	0
135	20250103	182900	18319660	2975	2975	2975	2975	0
136	20250103	182800	18319660	2975	2975	2975	2975	0
137	20250103	182700	18319660	2975	2975	2975	2975	0
138	20250103	182600	18319660	2975	2975	2975	2975	0
139	20250103	182500	18319660	2975	2975	2975	2975	0
140	20250103	182400	18319660	2975	2975	2975	2975	0
141	20250103	182300	18319660	2975	2975	2975	2975	0
142	20250103	182200	18319660	2975	2975	2975	2975	0
143	20250103	182100	18319660	2975	2975	2975	2975	0
144	20250103	182000	18319660	2975	2975	2975	2975	0
145	20250103	181900	18319660	2975	2975	2975	2975	0
146	20250103	181800	18319660	2975	2975	2975	2975	0
147	20250103	181700	18319660	2975	2975	2975	2975	0
148	20250103	181600	18319660	2975	2975	2975	2975	0
149	20250103	181500	18319660	2975	2975	2975	2975	0
150	20250103	181400	18319660	2975	2975	2975	2975	0
151	20250103	181300	18319660	2975	2975	2975	2975	0
152	20250103	181200	18319660	2975	2975	2975	2975	52
153	20250103	181100	18319660	2975	2975	2975	2975	0
154	20250103	181000	18319660	2975	2975	2975	2975	0
155	20250103	180900	18319660	2975	2975	2975	2975	0
156	20250103	180800	18319660	2975	2975	2975	2975	0
157	20250103	180700	18319660	2975	2975	2975	2975	0
158	20250103	180600	18319660	2975	2975	2975	2975	0
159	20250103	180500	18319660	2975	2975	2975	2975	0
160	20250103	180400	18319660	2975	2975	2975	2975	0
161	20250103	180300	18319660	2975	2975	2975	2975	0
162	20250103	180200	18319660	2975	2975	2975	2975	0
163	20250103	180100	18319660	2975	2975	2975	2975	0
164	20250103	180000	18319660	2975	2975	2975	2975	0
165	20250103	175900	18319660	2975	2975	2975	2975	0
166	20250103	175800	18319660	2975	2975	2975	2975	0
167	20250103	175700	18319660	2975	2975	2975	2975	0
168	20250103	175600	18319660	2975	2975	2975	2975	0
169	20250103	175500	18319660	2975	2975	2975	2975	0
170	20250103	175400	18319660	2975	2975	2975	2975	0
171	20250103	175300	18319660	2975	2975	2975	2975	0
172	20250103	175200	18319660	2975	2975	2975	2975	0
173	20250103	175100	18319660	2975	2975	2975	2975	0
174	20250103	175000	18319660	2975	2975	2975	2975	0
175	20250103	174900	18319660	2975	2975	2975	2975	0
176	20250103	174800	18319660	2975	2975	2975	2975	0
177	20250103	174700	18319660	2975	2975	2975	2975	0
178	20250103	174600	18319660	2975	2975	2975	2975	0
179	20250103	174500	18319660	2975	2975	2975	2975	0
180	20250103	174400	18319660	2975	2975	2975	2975	0
181	20250103	174300	18319660	2975	2975	2975	2975	0
182	20250103	174200	18319660	2975	2975	2975	2975	52
183	20250103	174100	18319660	2975	2975	2975	2975	0
184	20250103	174000	18319660	2975	2975	2975	2975	0
185	20250103	173900	18319660	2975	2975	2975	2975	0
186	20250103	173800	18319660	2975	2975	2975	2975	0
187	20250103	173700	18319660	2975	2975	2975	2975	0
188	20250103	173600	18319660	2975	2975	2975	2975	0
189	20250103	173500	18319660	2975	2975	2975	2975	0
190	20250103	173400	18319660	2975	2975	2975	2975	0
191	20250103	173300	18319660	2975	2975	2975	2975	0
192	20250103	173200	18319660	2975	2975	2975	2975	0
193	20250103	173100	18319660	2975	2975	2975	2975	0
194	20250103	173000	18319660	2975	2975	2975	2975	0
195	20250103	172900	18319660	2975	2975	2975	2975	0
196	20250103	172800	18319660	2975	2975	2975	2975	0
197	20250103	172700	18319660	2975	2975	2975	2975	0
198	20250103	172600	18319660	2975	2975	2975	2975	0
199	20250103	172500	18319660	2975	2975	2975	2975	0
200	20250103	172400	18319660	2975	2975	2975	2975	0
201	20250103	172300	18319660	2975	2975	2975	2975	0
202	20250103	172200	18319660	2975	2975	2975	2975	0
203	20250103	172100	18319660	2975	2975	2975	2975	0
204	20250103	172000	18319660	2975	2975	2975	2975	0
205	20250103	171900	18319660	2975	2975	2975	2975	0
206	20250103	171800	18319660	2975	2975	2975	2975	0
207	20250103	171700	18319660	2975	2975	2975	2975	0
208	20250103	171600	18319660	2975	2975	2975	2975	0
209	20250103	171500	18319660	2975	2975	2975	2975	0
210	20250103	171400	18319660	2975	2975	2975	2975	0
211	20250103	171300	18319660	2975	2975	2975	2975	0
212	20250103	171200	18319660	2975	2975	2975	2975	52
213	20250103	171100	18319660	2975	2975	2975	2975	0
214	20250103	171000	18319660	2975	2975	2975	2975	0
215	20250103	170900	18319660	2975	2975	2975	2975	0
216	20250103	170800	18319660	2975	2975	2975	2975	0
217	20250103	170700	18319660	2975	2975	2975	2975	0
218	20250103	170600	18319660	2975	2975	2975	2975	0
219	20250103	170500	18319660	2975	2975	2975	2975	0
220	20250103	170400	18319660	2975	2975	2975	2975	0
221	20250103	170300	18319660	2975	2975	2975	2975	0
222	20250103	170200	18319660	2975	2975	2975	2975	0
223	20250103	170100	18319660	2975	2975	2975	2975	0
224	20250103	170000	18319660	2975	2975	2975	2975	0
225	20250103	165900	18319660	2975	2975	2975	2975	0
226	20250103	165800	18319660	2975	2975	2975	2975	0
227	20250103	165700	18319660	2975	2975	2975	2975	0
228	20250103	165600	18319660	2975	2975	2975	2975	0
229	20250103	165500	18319660	2975	2975	2975	2975	0
230	20250103	165400	18319660	2975	2975	2975	2975	0
231	20250103	165300	18319660	2975	2975	2975	2975	0
232	20250103	165200	18319660	2975	2975	2975	2975	0
233	20250103	165100	18319660	2975	2975	2975	2975	0
234	20250103	165000	18319660	2975	2975	2975	2975	0
235	20250103	164900	18319660	2975	2975	2975	2975	0
236	20250103	164800	18319660	2975	2975	2975	2975	0
237	20250103	164700	18319660	2975	2975	2975	2975	0
238	20250103	164600	18319660	2975	2975	2975	2975	0
239	20250103	164500	18319660	2975	2975	2975	2975	0
240	20250103	164400	18319660	2975	2975	2975	2975	0
241	20250103	164300	18319660	2975	2975	2975	2975	0
242	20250103	164200	18319660	2975	2975	2975	2975	52
243	20250103	164100	18319660	2975	2975	2975	2975	0
244	20250103	164000	18319660	2975	2975	2975	2975	0
245	20250103	163900	18319660	2975	2975	2975	2975	0
246	20250103	163800	18319660	2975	2975	2975	2975	0
247	20250103	163700	18319660	2975	2975	2975	2975	0
248	20250103	163600	18319660	2975	2975	2975	2975	0
249	20250103	163500	18319660	2975	2975	2975	2975	0
250	20250103	163400	18319660	2975	2975	2975	2975	0
251	20250103	163300	18319660	2975	2975	2975	2975	0
252	20250103	163200	18319660	2975	2975	2975	2975	0
253	20250103	163100	18319660	2975	2975	2975	2975	0
254	20250103	163000	18319660	2975	2975	2975	2975	0
255	20250103	162900	18319660	2975	2975	2975	2975	0
256	20250103	162800	18319660	2975	2975	2975	2975	0
257	20250103	162700	18319660	2975	2975	2975	2975	0
258	20250103	162600	18319660	2975	2975	2975	2975	0
259	20250103	162500	18319660	2975	2975	2975	2975	0
260	20250103	162400	18319660	2975	2975	2975	2975	0
261	20250103	162300	18319660	2975	2975	2975	2975	0
262	20250103	162200	18319660	2975	2975	2975	2975	0
263	20250103	162100	18319660	2975	2975	2975	2975	0
264	20250103	162000	18319660	2975	2975	2975	2975	0
265	20250103	161900	18319660	2975	2975	2975	2975	0
266	20250103	161800	18319660	2975	2975	2975	2975	0
267	20250103	161700	18319660	2975	2975	2975	2975	0
268	20250103	161600	18319660	2975	2975	2975	2975	0
269	20250103	161500	18319660	2975	2975	2975	2975	0
270	20250103	161400	18319660	2975	2975	2975	2975	0
271	20250103	161300	18319660	2975	2975	2975	2975	0
272	20250103	161200	18319660	2975	2975	2975	2975	52
273	20250103	161100	18319660	2975	2975	2975	2975	0
274	20250103	161000	18319660	2975	2975	2975	2975	0
275	20250103	160900	18319660	2975	2975	2975	2975	0
276	20250103	160800	18319660	2975	2975	2975	2975	0
277	20250103	160700	18319660	2975	2975	2975	2975	0
278	20250103	160600	18319660	2975	2975	2975	2975	0
279	20250103	160500	18319660	2975	2975	2975	2975	0
280	20250103	160400	18319660	2975	2975	2975	2975	0
281	20250103	160300	18319660	2975	2975	2975	2975	0
282	20250103	160200	18319660	2975	2975	2975	2975	0
283	20250103	160100	18319660	2975	2975	2975	2975	0
284	20250103	160000	18319660	2975	2975	2975	2975	0
285	20250103	155900	18319660	2975	2975	2975	2975	0
286	20250103	155800	18319660	2975	2975	2975	2975	0
287	20250103	155700	18319660	2975	2975	2975	2975	0
288	20250103	155600	18319660	2975	2975	2975	2975	0
289	20250103	155500	18319660	2975	2975	2975	2975	0
290	20250103	155400	18319660	2975	2975	2975	2975	0
291	20250103	155300	18319660	2975	2975	2975	2975	0
292	20250103	155200	18319660	2975	2975	2975	2975	0
293	20250103	155100	18319660	2975	2975	2975	2975	0
294	20250103	155000	18319660	2975	2975	2975	2975	0
295	20250103	154900	18319660	2975	2975	2975	2975	0
296	20250103	154800	18319660	2975	2975	2975	2975	0
297	20250103	154700	18319660	2975	2975	2975	2975	0
298	20250103	154600	18319660	2975	2975	2975	2975	0
299	20250103	154500	18319660	2975	2975	2975	2975	0
300	20250103	154400	18319660	2975	2975	2975	2975	0
301	20250103	154300	18319660	2975	2975	2975	2975	0
302	20250103	154200	18319660	2975	2975	2975	2975	52
303	20250103	154100	18319660	2975	2975	2975	2975	0
304	20250103	154000	18319660	2975	2975	2975	2975	0
305	20250103	153900	18319660	2975	2975	2975	2975	0
306	20250103	153800	18319660	2975	2975	2975	2975	0
307	20250103	153700	18319660	2975	2975	2975	2975	0
308	20250103	153600	18319660	2975	2975	2975	2975	0
309	20250103	153500	18319660	2975	2975	2975	2975	0
310	20250103	153400	18319660	2975	2975	2975	2975	0
311	20250103	153300	18319660	2975	2975	2975	2975	0
312	20250103	153200	18319660	2975	2975	2975	2975	0
313	20250103	153100	18319660	2975	2975	2975	2975	0
314	20250103	153000	18319660	2975	2975	2975	2975	52
315	20250103	152900	18164960	2995	2995	2995	2995	0
316	20250103	152800	18164960	2995	2995	2995	2995	0
317	20250103	152700	18164960	2995	2995	2995	2995	0
318	20250103	152600	18164960	2995	2995	2995	2995	0
319	20250103	152500	18164960	2995	2995	2995	2995	0
320	20250103	152400	18164960	2995	2995	2995	2995	0
321	20250103	152300	18164960	2995	2995	2995	2995	0
322	20250103	152200	18164960	2995	2995	2995	2995	0
323	20250103	152100	18164960	2995	2995	2995	2995	0
324	20250103	152000	18164960	2995	2995	2995	2995	0
325	20250103	151900	18164960	2995	2995	2995	2995	0
326	20250103	151800	18164960	2995	2995	2995	2995	0
327	20250103	151700	18164960	2995	2995	2995	2995	0
328	20250103	151600	18164960	2995	2995	2995	2995	0
329	20250103	151500	18164960	2995	2995	2995	2995	0
330	20250103	151400	18164960	2995	2995	2995	2995	0
331	20250103	151300	18164960	2995	2995	2995	2995	0
332	20250103	151200	18164960	2995	2995	2995	2995	0
333	20250103	151100	18164960	2995	2995	2995	2995	0
334	20250103	151000	18164960	2995	2995	2995	2995	0
335	20250103	150900	18164960	2995	2995	2995	2995	0
336	20250103	150800	18164960	2995	2995	2995	2995	0
337	20250103	150700	18164960	2995	2995	2995	2995	0
338	20250103	150600	18164960	2995	2995	2995	2995	0
339	20250103	150500	18164960	2995	2995	2995	2995	0
340	20250103	150400	18164960	2995	2995	2995	2995	0
341	20250103	150300	18164960	2995	2995	2995	2995	0
342	20250103	150200	18164960	2995	2975	2995	2975	3
343	20250103	150100	18156015	2995	2995	2995	2995	0
344	20250103	150000	18156015	2995	2995	2995	2995	0
345	20250103	145900	18156015	2995	2995	2995	2995	1
346	20250103	145800	18153020	2995	2995	2995	2995	0
347	20250103	145700	18153020	2995	2995	2995	2995	0
348	20250103	145600	18153020	2995	2995	2995	2995	0
349	20250103	145500	18153020	2995	2995	2995	2995	0
350	20250103	145400	18153020	2995	2995	2995	2995	0
351	20250103	145300	18153020	2995	2975	2995	2975	3
352	20250103	145200	18144075	3000	3000	3000	3000	0
353	20250103	145100	18144075	3000	3000	3000	3000	0
354	20250103	145000	18144075	3000	3000	3000	3000	0
355	20250103	144900	18144075	3000	3000	3000	3000	0
356	20250103	144800	18144075	3000	3000	3000	3000	0
357	20250103	144700	18144075	3000	3000	3000	3000	0
358	20250103	144600	18144075	3000	3000	3000	3000	0
359	20250103	144500	18144075	3000	3000	3000	3000	0
360	20250103	144400	18144075	3000	2975	3000	2975	3
361	20250103	144300	18135125	2995	2995	2995	2995	0
362	20250103	144200	18135125	2995	2995	2995	2995	0
363	20250103	144100	18135125	2995	2995	2995	2995	0
364	20250103	144000	18135125	2995	2995	2995	2995	0
365	20250103	143900	18135125	2995	2995	2995	2995	33
366	20250103	143800	18036290	2995	2995	2995	2995	0
367	20250103	143700	18036290	2995	2995	2995	2995	0
368	20250103	143600	18036290	2995	2995	2995	2995	0
369	20250103	143500	18036290	2995	2975	2995	2975	4
370	20250103	143400	18024370	2995	2995	2995	2995	0
371	20250103	143300	18024370	2995	2995	2995	2995	0
372	20250103	143200	18024370	2995	2995	2995	2995	0
373	20250103	143100	18024370	2995	2995	2995	2995	0
374	20250103	143000	18024370	2995	2995	2995	2995	0
375	20250103	142900	18024370	2995	2995	2995	2995	1
376	20250103	142800	18021375	2975	2975	2975	2975	0
377	20250103	142700	18021375	2975	2975	2975	2975	0
378	20250103	142600	18021375	2975	2975	2975	2975	3
379	20250103	142500	18012450	2995	2995	2995	2995	0
380	20250103	142400	18012450	2995	2995	2995	2995	0
381	20250103	142300	18012450	2995	2995	2995	2995	0
382	20250103	142200	18012450	2995	2995	2995	2995	0
383	20250103	142100	18012450	2995	2995	2995	2995	0
384	20250103	142000	18012450	2995	2995	2995	2995	0
385	20250103	141900	18012450	2995	2995	2995	2995	0
386	20250103	141800	18012450	2995	2995	2995	2995	0
387	20250103	141700	18012450	2995	2975	2995	2975	58
388	20250103	141600	17838800	2995	2995	2995	2995	0
389	20250103	141500	17838800	2995	2995	2995	2995	0
390	20250103	141400	17838800	2995	2995	2995	2995	0
391	20250103	141300	17838800	2995	2995	2995	2995	0
392	20250103	141200	17838800	2995	2995	2995	2995	0
393	20250103	141100	17838800	2995	2995	2995	2995	0
394	20250103	141000	17838800	2995	2995	2995	2995	1
395	20250103	140900	17835805	2975	2975	2975	2975	0
396	20250103	140800	17835805	2975	2975	2975	2975	3
397	20250103	140700	17826880	2975	2975	2975	2975	0
398	20250103	140600	17826880	2975	2975	2975	2975	0
399	20250103	140500	17826880	2975	2975	2975	2975	0
400	20250103	140400	17826880	2975	2975	2975	2975	0
401	20250103	140300	17826880	2975	2975	2975	2975	0
402	20250103	140200	17826880	2975	2975	2975	2975	0
403	20250103	140100	17826880	2975	2975	2975	2975	0
404	20250103	140000	17826880	2975	2975	2975	2975	0
405	20250103	135900	17826880	2975	2975	2975	2975	3
406	20250103	135800	17817955	2975	2975	2975	2975	0
407	20250103	135700	17817955	2975	2975	2975	2975	0
408	20250103	135600	17817955	2975	2975	2975	2975	0
409	20250103	135500	17817955	2975	2975	2975	2975	0
410	20250103	135400	17817955	2975	2975	2975	2975	0
411	20250103	135300	17817955	2975	2975	2975	2975	0
412	20250103	135200	17817955	2975	2975	2975	2975	0
413	20250103	135100	17817955	2975	2975	2975	2975	0
414	20250103	135000	17817955	2975	2975	2975	2975	3
415	20250103	134900	17809030	2975	2975	2975	2975	1
416	20250103	134800	17806055	2975	2975	2975	2975	0
417	20250103	134700	17806055	2975	2975	2975	2975	0
418	20250103	134600	17806055	2975	2975	2975	2975	0
419	20250103	134500	17806055	2975	2975	2975	2975	0
420	20250103	134400	17806055	2975	2975	2975	2975	0
421	20250103	134300	17806055	2975	2975	2975	2975	0
422	20250103	134200	17806055	2975	2975	2975	2975	0
423	20250103	134100	17806055	2975	2975	2975	2975	3
424	20250103	134000	17797130	2995	2995	2995	2995	0
425	20250103	133900	17797130	2995	2995	2995	2995	0
426	20250103	133800	17797130	2995	2995	2995	2995	1
427	20250103	133700	17794135	2975	2975	2975	2975	185
428	20250103	133600	17243760	2980	2980	2980	2980	0
429	20250103	133500	17243760	2980	2980	2980	2980	292
430	20250103	133400	16373600	2995	2995	2995	2995	1
431	20250103	133300	16370605	2980	2980	2980	2980	0
432	20250103	133200	16370605	2980	2980	2980	2980	3
433	20250103	133100	16361665	2995	2995	2995	2995	0
434	20250103	133000	16361665	2995	2995	2995	2995	0
435	20250103	132900	16361665	2995	2995	2995	2995	133
436	20250103	132800	15963330	2995	2995	2995	2995	0
437	20250103	132700	15963330	2995	2995	2995	2995	1
438	20250103	132600	15960335	2995	2995	2995	2995	0
439	20250103	132500	15960335	2995	2995	2995	2995	0
440	20250103	132400	15960335	2995	2995	2995	2995	0
441	20250103	132300	15960335	2995	2980	2995	2980	4
442	20250103	132200	15948400	2995	2995	2995	2995	0
443	20250103	132100	15948400	2995	2995	2995	2995	0
444	20250103	132000	15948400	2995	2995	2995	2995	0
445	20250103	131900	15948400	2995	2995	2995	2995	0
446	20250103	131800	15948400	2995	2995	2995	2995	0
447	20250103	131700	15948400	2995	2995	2995	2995	0
448	20250103	131600	15948400	2995	2995	2995	2995	0
449	20250103	131500	15948400	2995	2995	2995	2995	1
450	20250103	131400	15945405	2980	2980	2980	2980	3
451	20250103	131300	15936465	2995	2995	2995	2995	0
452	20250103	131200	15936465	2995	2995	2995	2995	0
453	20250103	131100	15936465	2995	2995	2995	2995	0
454	20250103	131000	15936465	2995	2995	2995	2995	0
455	20250103	130900	15936465	2995	2995	2995	2995	0
456	20250103	130800	15936465	2995	2995	2995	2995	0
457	20250103	130700	15936465	2995	2995	2995	2995	0
458	20250103	130600	15936465	2995	2995	2995	2995	1
459	20250103	130500	15933470	2980	2980	2980	2980	3
460	20250103	130400	15924530	2980	2980	2980	2980	92
461	20250103	130300	15650370	2980	2980	2980	2980	0
462	20250103	130200	15650370	2980	2980	2980	2980	0
463	20250103	130100	15650370	2980	2980	2980	2980	0
464	20250103	130000	15650370	2980	2980	2980	2980	0
465	20250103	125900	15650370	2980	2980	2980	2980	0
466	20250103	125800	15650370	2980	2980	2980	2980	0
467	20250103	125700	15650370	2980	2980	2980	2980	0
468	20250103	125600	15650370	2980	2980	2980	2980	3
469	20250103	125500	15641430	2980	2985	2985	2980	500
470	20250103	125400	14151045	2995	2995	2995	2995	0
471	20250103	125300	14151045	2995	2995	2995	2995	0
472	20250103	125200	14151045	2995	2995	2995	2995	0
473	20250103	125100	14151045	2995	2995	2995	2995	1
474	20250103	125000	14148050	2985	2985	2985	2985	20
475	20250103	124900	14088350	2985	2985	2985	2985	0
476	20250103	124800	14088350	2985	2985	2985	2985	0
477	20250103	124700	14088350	2985	2985	2985	2985	3
478	20250103	124600	14079395	3000	3000	3000	3000	0
479	20250103	124500	14079395	3000	3000	3000	3000	0
480	20250103	124400	14079395	3000	3000	3000	3000	204
481	20250103	124300	13467395	2980	2980	2980	2980	0
482	20250103	124200	13467395	2980	2980	2980	2980	0
483	20250103	124100	13467395	2980	2980	2980	2980	0
484	20250103	124000	13467395	2980	2980	2980	2980	924
485	20250103	123900	10713875	2980	2980	2980	2980	3
486	20250103	123800	10704935	2995	2995	2995	2995	0
487	20250103	123700	10704935	2995	2995	2995	2995	71
488	20250103	123600	10492290	2995	2995	2995	2995	0
489	20250103	123500	10492290	2995	2995	2995	2995	0
490	20250103	123400	10492290	2995	2995	2995	2995	0
491	20250103	123300	10492290	2995	2995	2995	2995	0
492	20250103	123200	10492290	2995	2995	2995	2995	0
493	20250103	123100	10492290	2995	2995	2995	2995	1
494	20250103	123000	10489295	2980	2980	2980	2980	3
495	20250103	122900	10480355	2995	2995	2995	2995	0
496	20250103	122800	10480355	2995	2995	2995	2995	0
497	20250103	122700	10480355	2995	2995	2995	2995	0
498	20250103	122600	10480355	2995	2995	2995	2995	0
499	20250103	122500	10480355	2995	2995	2995	2995	0
500	20250103	122400	10480355	2995	2995	2995	2995	0
501	20250103	122300	10480355	2995	2995	2995	2995	0
502	20250103	122200	10480355	2995	2995	2995	2995	1
503	20250103	122100	10477360	2980	2980	2980	2980	3
504	20250103	122000	10468420	2980	2980	2980	2980	1
505	20250103	121900	10465440	2995	2985	2995	2985	168
506	20250103	121800	9963950	2995	2995	2995	2995	0
507	20250103	121700	9963950	2995	2995	2995	2995	0
508	20250103	121600	9963950	2995	2995	2995	2995	33
509	20250103	121500	9865115	2995	2995	2995	2995	0
510	20250103	121400	9865115	2995	2995	2995	2995	0
511	20250103	121300	9865115	2995	2995	2995	2995	1
512	20250103	121200	9862120	2980	2995	2995	2980	4
513	20250103	121100	9850185	2985	2985	2985	2985	0
514	20250103	121000	9850185	2985	2985	2985	2985	0
515	20250103	120900	9850185	2985	2985	2985	2985	0
516	20250103	120800	9850185	2985	2985	2985	2985	0
517	20250103	120700	9850185	2985	2985	2985	2985	0
518	20250103	120600	9850185	2985	2985	2985	2985	173
519	20250103	120500	9333780	3000	3000	3000	3000	0
520	20250103	120400	9333780	3000	3000	3000	3000	0
521	20250103	120300	9333780	3000	3000	3000	3000	0
522	20250103	120200	9333780	3000	3000	3000	3000	0
523	20250103	120100	9333780	3000	3000	3000	3000	0
524	20250103	120000	9333780	3000	3000	3000	3000	0
525	20250103	115900	9333780	3000	3000	3000	3000	0
526	20250103	115800	9333780	3000	3000	3000	3000	0
527	20250103	115700	9333780	3000	3000	3000	3000	0
528	20250103	115600	9333780	3000	3000	3000	3000	0
529	20250103	115500	9333780	3000	3000	3000	3000	0
530	20250103	115400	9333780	3000	3000	3000	3000	0
531	20250103	115300	9333780	3000	3000	3000	3000	0
532	20250103	115200	9333780	3000	3000	3000	3000	0
533	20250103	115100	9333780	3000	3000	3000	3000	0
534	20250103	115000	9333780	3000	3000	3000	3000	0
535	20250103	114900	9333780	3000	3000	3000	3000	0
536	20250103	114800	9333780	3000	3000	3000	3000	0
537	20250103	114700	9333780	3000	3000	3000	3000	0
538	20250103	114600	9333780	3000	3000	3000	3000	0
539	20250103	114500	9333780	3000	3000	3000	3000	0
540	20250103	114400	9333780	3000	3000	3000	3000	0
541	20250103	114300	9333780	3000	3000	3000	3000	0
542	20250103	114200	9333780	3000	3000	3000	3000	0
543	20250103	114100	9333780	3000	3000	3000	3000	0
544	20250103	114000	9333780	3000	3000	3000	3000	0
545	20250103	113900	9333780	3000	3000	3000	3000	0
546	20250103	113800	9333780	3000	3000	3000	3000	0
547	20250103	113700	9333780	3000	3000	3000	3000	0
548	20250103	113600	9333780	3000	3000	3000	3000	0
549	20250103	113500	9333780	3000	3000	3000	3000	0
550	20250103	113400	9333780	3000	3000	3000	3000	0
551	20250103	113300	9333780	3000	3000	3000	3000	0
552	20250103	113200	9333780	3000	3000	3000	3000	0
553	20250103	113100	9333780	3000	3000	3000	3000	0
554	20250103	113000	9333780	3000	3000	3000	3000	0
555	20250103	112900	9333780	3000	3000	3000	3000	0
556	20250103	112800	9333780	3000	3000	3000	3000	0
557	20250103	112700	9333780	3000	3000	3000	3000	0
558	20250103	112600	9333780	3000	3000	3000	3000	0
559	20250103	112500	9333780	3000	3000	3000	3000	0
560	20250103	112400	9333780	3000	3000	3000	3000	0
561	20250103	112300	9333780	3000	3000	3000	3000	0
562	20250103	112200	9333780	3000	3000	3000	3000	0
563	20250103	112100	9333780	3000	3000	3000	3000	0
564	20250103	112000	9333780	3000	3000	3000	3000	0
565	20250103	111900	9333780	3000	3000	3000	3000	0
566	20250103	111800	9333780	3000	3000	3000	3000	0
567	20250103	111700	9333780	3000	3000	3000	3000	0
568	20250103	111600	9333780	3000	3000	3000	3000	0
569	20250103	111500	9333780	3000	3000	3000	3000	0
570	20250103	111400	9333780	3000	3000	3000	3000	0
571	20250103	111300	9333780	3000	3000	3000	3000	0
572	20250103	111200	9333780	3000	3000	3000	3000	121
573	20250103	111100	8970780	3000	3000	3000	3000	0
574	20250103	111000	8970780	3000	3000	3000	3000	0
575	20250103	110900	8970780	3000	3000	3000	3000	0
576	20250103	110800	8970780	3000	3000	3000	3000	0
577	20250103	110700	8970780	3000	3000	3000	3000	0
578	20250103	110600	8970780	3000	3000	3000	3000	0
579	20250103	110500	8970780	3000	3000	3000	3000	0
580	20250103	110400	8970780	3000	3000	3000	3000	0
581	20250103	110300	8970780	3000	3000	3000	3000	0
582	20250103	110200	8970780	3000	3000	3000	3000	0
583	20250103	110100	8970780	3000	3000	3000	3000	0
584	20250103	110000	8970780	3000	3000	3000	3000	0
585	20250103	105900	8970780	3000	3000	3000	3000	0
586	20250103	105800	8970780	3000	3000	3000	3000	0
587	20250103	105700	8970780	3000	3000	3000	3000	0
588	20250103	105600	8970780	3000	3000	3000	3000	12
589	20250103	105500	8934780	3000	3000	3000	3000	0
590	20250103	105400	8934780	3000	3000	3000	3000	0
591	20250103	105300	8934780	3000	3000	3000	3000	0
592	20250103	105200	8934780	3000	3000	3000	3000	0
593	20250103	105100	8934780	3000	3000	3000	3000	0
594	20250103	105000	8934780	3000	3000	3000	3000	0
595	20250103	104900	8934780	3000	3000	3000	3000	0
596	20250103	104800	8934780	3000	3000	3000	3000	0
597	20250103	104700	8934780	3000	3000	3000	3000	0
598	20250103	104600	8934780	3000	3000	3000	3000	0
599	20250103	104500	8934780	3000	3000	3000	3000	0
600	20250103	104400	8934780	3000	3000	3000	3000	0
601	20250103	104300	8934780	3000	3000	3000	3000	0
602	20250103	104200	8934780	3000	3000	3000	3000	0
603	20250103	104100	8934780	3000	3000	3000	3000	0
604	20250103	104000	8934780	3000	3000	3000	3000	0
605	20250103	103900	8934780	3000	3000	3000	3000	0
606	20250103	103800	8934780	3000	3000	3000	3000	0
607	20250103	103700	8934780	3000	3000	3000	3000	0
608	20250103	103600	8934780	3000	3000	3000	3000	0
609	20250103	103500	8934780	3000	3000	3000	3000	0
610	20250103	103400	8934780	3000	3000	3000	3000	10
611	20250103	103300	8904780	2985	2985	2985	2985	0
612	20250103	103200	8904780	2985	2985	2985	2985	0
613	20250103	103100	8904780	2985	2985	2985	2985	0
614	20250103	103000	8904780	2985	2985	2985	2985	0
615	20250103	102900	8904780	2985	2985	2985	2985	0
616	20250103	102800	8904780	2985	2985	2985	2985	0
617	20250103	102700	8904780	2985	2985	2985	2985	0
618	20250103	102600	8904780	2985	2985	2985	2985	0
619	20250103	102500	8904780	2985	2985	2985	2985	0
620	20250103	102400	8904780	2985	2985	2985	2985	0
621	20250103	102300	8904780	2985	2985	2985	2985	0
622	20250103	102200	8904780	2985	2985	2985	2985	0
623	20250103	102100	8904780	2985	2985	2985	2985	100
624	20250103	102000	8606280	3000	3000	3000	3000	0
625	20250103	101900	8606280	3000	3000	3000	3000	0
626	20250103	101800	8606280	3000	3000	3000	3000	0
627	20250103	101700	8606280	3000	3000	3000	3000	0
628	20250103	101600	8606280	3000	3000	3000	3000	0
629	20250103	101500	8606280	3000	3000	3000	3000	0
630	20250103	101400	8606280	3000	3000	3000	3000	0
631	20250103	101300	8606280	3000	3000	3000	3000	0
632	20250103	101200	8606280	3000	3000	3000	3000	0
633	20250103	101100	8606280	3000	3000	3000	3000	0
634	20250103	101000	8606280	3000	3000	3000	3000	0
635	20250103	100900	8606280	3000	3000	3000	3000	0
636	20250103	100800	8606280	3000	3000	3000	3000	0
637	20250103	100700	8606280	3000	3000	3000	3000	0
638	20250103	100600	8606280	3000	3000	3000	3000	0
639	20250103	100500	8606280	3000	3000	3000	3000	0
640	20250103	100400	8606280	3000	3000	3000	3000	0
641	20250103	100300	8606280	3000	3000	3000	3000	100
642	20250103	100200	8306280	3000	3000	3000	3000	0
643	20250103	100100	8306280	3000	3000	3000	3000	0
644	20250103	100000	8306280	3000	3000	3000	3000	0
645	20250103	095900	8306280	3000	3000	3000	3000	0
646	20250103	095800	8306280	3000	3000	3000	3000	0
647	20250103	095700	8306280	3000	3000	3000	3000	0
648	20250103	095600	8306280	3000	3000	3000	3000	0
649	20250103	095500	8306280	3000	3000	3000	3000	0
650	20250103	095400	8306280	3000	3000	3000	3000	0
651	20250103	095300	8306280	3000	3000	3000	3000	1
652	20250103	095200	8303280	2985	2985	2985	2985	0
653	20250103	095100	8303280	2985	2985	2985	2985	0
654	20250103	095000	8303280	2985	2985	2985	2985	0
655	20250103	094900	8303280	2985	2985	2985	2985	1272
656	20250103	094800	4506360	3005	3005	3005	3005	0
657	20250103	094700	4506360	3005	3005	3005	3005	0
658	20250103	094600	4506360	3005	3005	3005	3005	0
659	20250103	094500	4506360	3005	3005	3005	3005	0
660	20250103	094400	4506360	3005	3005	3005	3005	0
661	20250103	094300	4506360	3005	3005	3005	3005	0
662	20250103	094200	4506360	3005	3005	3005	3005	0
663	20250103	094100	4506360	3005	3005	3005	3005	0
664	20250103	094000	4506360	3005	3005	3005	3005	0
665	20250103	093900	4506360	3005	3005	3005	3005	0
666	20250103	093800	4506360	3005	3005	3005	3005	0
667	20250103	093700	4506360	3005	3005	3005	3005	0
668	20250103	093600	4506360	3005	3005	3005	3005	0
669	20250103	093500	4506360	3005	3005	3005	3005	0
670	20250103	093400	4506360	3005	3005	3005	3005	0
671	20250103	093300	4506360	3005	3005	3005	3005	0
672	20250103	093200	4506360	3005	3005	3005	3005	0
673	20250103	093100	4506360	3005	3005	3005	3005	0
674	20250103	093000	4506360	3005	3005	3005	3005	0
675	20250103	092900	4506360	3005	2985	3005	2985	670
676	20250103	092800	2498950	2975	2975	2975	2975	0
677	20250103	092700	2498950	2975	2975	2975	2975	49
678	20250103	092600	2353175	2980	2990	2990	2980	600
679	20250103	092500	562145	2990	2990	2990	2990	0
680	20250103	092400	562145	2990	2990	2990	2990	0
681	20250103	092300	562145	2990	2990	2990	2990	0
682	20250103	092200	562145	2990	2990	2990	2990	6
683	20250103	092100	544205	3015	3015	3015	3015	0
684	20250103	092000	544205	3015	3015	3015	3015	0
685	20250103	091900	544205	3015	3015	3015	3015	0
686	20250103	091800	544205	3015	3015	3015	3015	0
687	20250103	091700	544205	3015	3015	3015	3015	0
688	20250103	091600	544205	3015	3015	3015	3015	0
689	20250103	091500	544205	3015	3015	3015	3015	0
690	20250103	091400	544205	3015	3015	3015	3015	0
691	20250103	091300	544205	3015	3015	3015	3015	0
692	20250103	091200	544205	3015	3015	3015	3015	0
693	20250103	091100	544205	3015	3015	3015	3015	0
694	20250103	091000	544205	3015	3015	3015	3015	0
695	20250103	090900	544205	3015	3015	3015	3015	0
696	20250103	090800	544205	3015	3015	3015	3015	0
697	20250103	090700	544205	3015	3015	3015	3015	0
698	20250103	090600	544205	3015	3015	3015	3015	0
699	20250103	090500	544205	3015	3015	3015	3015	0
700	20250103	090400	544205	3015	3015	3015	3015	0
701	20250103	090300	544205	3015	3015	3015	3015	0
702	20250103	090200	544205	3015	3015	3015	3015	0
703	20250103	090100	544205	3015	3015	3015	3015	0
704	20250103	090000	544205	3015	2990	3015	2990	182