KissMeData/208350/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	204100	11321390	3090	3090	3090	3090	671
3	20250107	204000	11321390	3090	3090	3090	3090	0
4	20250107	203900	11321390	3090	3090	3090	3090	0
5	20250107	203800	11321390	3090	3090	3090	3090	0
6	20250107	203700	11321390	3090	3090	3090	3090	0
7	20250107	203600	11321390	3090	3090	3090	3090	0
8	20250107	203500	11321390	3090	3090	3090	3090	0
9	20250107	203400	11321390	3090	3090	3090	3090	0
10	20250107	203300	11321390	3090	3090	3090	3090	0
11	20250107	203200	11321390	3090	3090	3090	3090	0
12	20250107	203100	11321390	3090	3090	3090	3090	0
13	20250107	203000	11321390	3090	3090	3090	3090	0
14	20250107	202900	11321390	3090	3090	3090	3090	0
15	20250107	202800	11321390	3090	3090	3090	3090	0
16	20250107	202700	11321390	3090	3090	3090	3090	0
17	20250107	202600	11321390	3090	3090	3090	3090	0
18	20250107	202500	11321390	3090	3090	3090	3090	0
19	20250107	202400	11321390	3090	3090	3090	3090	0
20	20250107	202300	11321390	3090	3090	3090	3090	0
21	20250107	202200	11321390	3090	3090	3090	3090	0
22	20250107	202100	11321390	3090	3090	3090	3090	0
23	20250107	202000	11321390	3090	3090	3090	3090	0
24	20250107	201900	11321390	3090	3090	3090	3090	0
25	20250107	201800	11321390	3090	3090	3090	3090	0
26	20250107	201700	11321390	3090	3090	3090	3090	0
27	20250107	201600	11321390	3090	3090	3090	3090	0
28	20250107	201500	11321390	3090	3090	3090	3090	0
29	20250107	201400	11321390	3090	3090	3090	3090	0
30	20250107	201300	11321390	3090	3090	3090	3090	0
31	20250107	201200	11321390	3090	3090	3090	3090	0
32	20250107	201100	11321390	3090	3090	3090	3090	671
33	20250107	201000	11321390	3090	3090	3090	3090	0
34	20250107	200900	11321390	3090	3090	3090	3090	0
35	20250107	200800	11321390	3090	3090	3090	3090	0
36	20250107	200700	11321390	3090	3090	3090	3090	0
37	20250107	200600	11321390	3090	3090	3090	3090	0
38	20250107	200500	11321390	3090	3090	3090	3090	0
39	20250107	200400	11321390	3090	3090	3090	3090	0
40	20250107	200300	11321390	3090	3090	3090	3090	0
41	20250107	200200	11321390	3090	3090	3090	3090	0
42	20250107	200100	11321390	3090	3090	3090	3090	0
43	20250107	200000	11321390	3090	3090	3090	3090	0
44	20250107	195900	11321390	3090	3090	3090	3090	0
45	20250107	195800	11321390	3090	3090	3090	3090	0
46	20250107	195700	11321390	3090	3090	3090	3090	0
47	20250107	195600	11321390	3090	3090	3090	3090	0
48	20250107	195500	11321390	3090	3090	3090	3090	0
49	20250107	195400	11321390	3090	3090	3090	3090	0
50	20250107	195300	11321390	3090	3090	3090	3090	0
51	20250107	195200	11321390	3090	3090	3090	3090	0
52	20250107	195100	11321390	3090	3090	3090	3090	0
53	20250107	195000	11321390	3090	3090	3090	3090	0
54	20250107	194900	11321390	3090	3090	3090	3090	0
55	20250107	194800	11321390	3090	3090	3090	3090	0
56	20250107	194700	11321390	3090	3090	3090	3090	0
57	20250107	194600	11321390	3090	3090	3090	3090	0
58	20250107	194500	11321390	3090	3090	3090	3090	0
59	20250107	194400	11321390	3090	3090	3090	3090	0
60	20250107	194300	11321390	3090	3090	3090	3090	0
61	20250107	194200	11321390	3090	3090	3090	3090	0
62	20250107	194100	11321390	3090	3090	3090	3090	671
63	20250107	194000	11321390	3090	3090	3090	3090	0
64	20250107	193900	11321390	3090	3090	3090	3090	0
65	20250107	193800	11321390	3090	3090	3090	3090	0
66	20250107	193700	11321390	3090	3090	3090	3090	0
67	20250107	193600	11321390	3090	3090	3090	3090	0
68	20250107	193500	11321390	3090	3090	3090	3090	0
69	20250107	193400	11321390	3090	3090	3090	3090	0
70	20250107	193300	11321390	3090	3090	3090	3090	0
71	20250107	193200	11321390	3090	3090	3090	3090	0
72	20250107	193100	11321390	3090	3090	3090	3090	0
73	20250107	193000	11321390	3090	3090	3090	3090	0
74	20250107	192900	11321390	3090	3090	3090	3090	0
75	20250107	192800	11321390	3090	3090	3090	3090	0
76	20250107	192700	11321390	3090	3090	3090	3090	0
77	20250107	192600	11321390	3090	3090	3090	3090	0
78	20250107	192500	11321390	3090	3090	3090	3090	0
79	20250107	192400	11321390	3090	3090	3090	3090	0
80	20250107	192300	11321390	3090	3090	3090	3090	0
81	20250107	192200	11321390	3090	3090	3090	3090	0
82	20250107	192100	11321390	3090	3090	3090	3090	0
83	20250107	192000	11321390	3090	3090	3090	3090	0
84	20250107	191900	11321390	3090	3090	3090	3090	0
85	20250107	191800	11321390	3090	3090	3090	3090	0
86	20250107	191700	11321390	3090	3090	3090	3090	0
87	20250107	191600	11321390	3090	3090	3090	3090	0
88	20250107	191500	11321390	3090	3090	3090	3090	0
89	20250107	191400	11321390	3090	3090	3090	3090	0
90	20250107	191300	11321390	3090	3090	3090	3090	0
91	20250107	191200	11321390	3090	3090	3090	3090	0
92	20250107	191100	11321390	3090	3090	3090	3090	671
93	20250107	191000	11321390	3090	3090	3090	3090	0
94	20250107	190900	11321390	3090	3090	3090	3090	0
95	20250107	190800	11321390	3090	3090	3090	3090	0
96	20250107	190700	11321390	3090	3090	3090	3090	0
97	20250107	190600	11321390	3090	3090	3090	3090	0
98	20250107	190500	11321390	3090	3090	3090	3090	0
99	20250107	190400	11321390	3090	3090	3090	3090	0
100	20250107	190300	11321390	3090	3090	3090	3090	0
101	20250107	190200	11321390	3090	3090	3090	3090	0
102	20250107	190100	11321390	3090	3090	3090	3090	0
103	20250107	190000	11321390	3090	3090	3090	3090	0
104	20250107	185900	11321390	3090	3090	3090	3090	0
105	20250107	185800	11321390	3090	3090	3090	3090	0
106	20250107	185700	11321390	3090	3090	3090	3090	0
107	20250107	185600	11321390	3090	3090	3090	3090	0
108	20250107	185500	11321390	3090	3090	3090	3090	0
109	20250107	185400	11321390	3090	3090	3090	3090	0
110	20250107	185300	11321390	3090	3090	3090	3090	0
111	20250107	185200	11321390	3090	3090	3090	3090	0
112	20250107	185100	11321390	3090	3090	3090	3090	0
113	20250107	185000	11321390	3090	3090	3090	3090	0
114	20250107	184900	11321390	3090	3090	3090	3090	0
115	20250107	184800	11321390	3090	3090	3090	3090	0
116	20250107	184700	11321390	3090	3090	3090	3090	0
117	20250107	184600	11321390	3090	3090	3090	3090	0
118	20250107	184500	11321390	3090	3090	3090	3090	0
119	20250107	184400	11321390	3090	3090	3090	3090	0
120	20250107	184300	11321390	3090	3090	3090	3090	0
121	20250107	184200	11321390	3090	3090	3090	3090	0
122	20250107	184100	11321390	3090	3090	3090	3090	671
123	20250107	184000	11321390	3090	3090	3090	3090	0
124	20250107	183900	11321390	3090	3090	3090	3090	0
125	20250107	183800	11321390	3090	3090	3090	3090	0
126	20250107	183700	11321390	3090	3090	3090	3090	0
127	20250107	183600	11321390	3090	3090	3090	3090	0
128	20250107	183500	11321390	3090	3090	3090	3090	0
129	20250107	183400	11321390	3090	3090	3090	3090	0
130	20250107	183300	11321390	3090	3090	3090	3090	0
131	20250107	183200	11321390	3090	3090	3090	3090	0
132	20250107	183100	11321390	3090	3090	3090	3090	0
133	20250107	183000	11321390	3090	3090	3090	3090	0
134	20250107	182900	11321390	3090	3090	3090	3090	0
135	20250107	182800	11321390	3090	3090	3090	3090	0
136	20250107	182700	11321390	3090	3090	3090	3090	0
137	20250107	182600	11321390	3090	3090	3090	3090	0
138	20250107	182500	11321390	3090	3090	3090	3090	0
139	20250107	182400	11321390	3090	3090	3090	3090	0
140	20250107	182300	11321390	3090	3090	3090	3090	0
141	20250107	182200	11321390	3090	3090	3090	3090	0
142	20250107	182100	11321390	3090	3090	3090	3090	0
143	20250107	182000	11321390	3090	3090	3090	3090	0
144	20250107	181900	11321390	3090	3090	3090	3090	0
145	20250107	181800	11321390	3090	3090	3090	3090	0
146	20250107	181700	11321390	3090	3090	3090	3090	0
147	20250107	181600	11321390	3090	3090	3090	3090	0
148	20250107	181500	11321390	3090	3090	3090	3090	0
149	20250107	181400	11321390	3090	3090	3090	3090	0
150	20250107	181300	11321390	3090	3090	3090	3090	0
151	20250107	181200	11321390	3090	3090	3090	3090	0
152	20250107	181100	11321390	3090	3090	3090	3090	671
153	20250107	181000	11321390	3090	3090	3090	3090	0
154	20250107	180900	11321390	3090	3090	3090	3090	0
155	20250107	180800	11321390	3090	3090	3090	3090	0
156	20250107	180700	11321390	3090	3090	3090	3090	0
157	20250107	180600	11321390	3090	3090	3090	3090	0
158	20250107	180500	11321390	3090	3090	3090	3090	0
159	20250107	180400	11321390	3090	3090	3090	3090	0
160	20250107	180300	11321390	3090	3090	3090	3090	0
161	20250107	180200	11321390	3090	3090	3090	3090	0
162	20250107	180100	11321390	3090	3090	3090	3090	0
163	20250107	180000	11321390	3090	3090	3090	3090	0
164	20250107	175900	11321390	3090	3090	3090	3090	0
165	20250107	175800	11321390	3090	3090	3090	3090	0
166	20250107	175700	11321390	3090	3090	3090	3090	0
167	20250107	175600	11321390	3090	3090	3090	3090	0
168	20250107	175500	11321390	3090	3090	3090	3090	0
169	20250107	175400	11321390	3090	3090	3090	3090	0
170	20250107	175300	11321390	3090	3090	3090	3090	0
171	20250107	175200	11321390	3090	3090	3090	3090	0
172	20250107	175100	11321390	3090	3090	3090	3090	0
173	20250107	175000	11321390	3090	3090	3090	3090	0
174	20250107	174900	11321390	3090	3090	3090	3090	0
175	20250107	174800	11321390	3090	3090	3090	3090	0
176	20250107	174700	11321390	3090	3090	3090	3090	0
177	20250107	174600	11321390	3090	3090	3090	3090	0
178	20250107	174500	11321390	3090	3090	3090	3090	0
179	20250107	174400	11321390	3090	3090	3090	3090	0
180	20250107	174300	11321390	3090	3090	3090	3090	0
181	20250107	174200	11321390	3090	3090	3090	3090	0
182	20250107	174100	11321390	3090	3090	3090	3090	671
183	20250107	174000	11321390	3090	3090	3090	3090	0
184	20250107	173900	11321390	3090	3090	3090	3090	0
185	20250107	173800	11321390	3090	3090	3090	3090	0
186	20250107	173700	11321390	3090	3090	3090	3090	0
187	20250107	173600	11321390	3090	3090	3090	3090	0
188	20250107	173500	11321390	3090	3090	3090	3090	0
189	20250107	173400	11321390	3090	3090	3090	3090	0
190	20250107	173300	11321390	3090	3090	3090	3090	0
191	20250107	173200	11321390	3090	3090	3090	3090	0
192	20250107	173100	11321390	3090	3090	3090	3090	0
193	20250107	173000	11321390	3090	3090	3090	3090	0
194	20250107	172900	11321390	3090	3090	3090	3090	0
195	20250107	172800	11321390	3090	3090	3090	3090	0
196	20250107	172700	11321390	3090	3090	3090	3090	0
197	20250107	172600	11321390	3090	3090	3090	3090	0
198	20250107	172500	11321390	3090	3090	3090	3090	0
199	20250107	172400	11321390	3090	3090	3090	3090	0
200	20250107	172300	11321390	3090	3090	3090	3090	0
201	20250107	172200	11321390	3090	3090	3090	3090	0
202	20250107	172100	11321390	3090	3090	3090	3090	0
203	20250107	172000	11321390	3090	3090	3090	3090	0
204	20250107	171900	11321390	3090	3090	3090	3090	0
205	20250107	171800	11321390	3090	3090	3090	3090	0
206	20250107	171700	11321390	3090	3090	3090	3090	0
207	20250107	171600	11321390	3090	3090	3090	3090	0
208	20250107	171500	11321390	3090	3090	3090	3090	0
209	20250107	171400	11321390	3090	3090	3090	3090	0
210	20250107	171300	11321390	3090	3090	3090	3090	0
211	20250107	171200	11321390	3090	3090	3090	3090	0
212	20250107	171100	11321390	3090	3090	3090	3090	671
213	20250107	171000	11321390	3090	3090	3090	3090	0
214	20250107	170900	11321390	3090	3090	3090	3090	0
215	20250107	170800	11321390	3090	3090	3090	3090	0
216	20250107	170700	11321390	3090	3090	3090	3090	0
217	20250107	170600	11321390	3090	3090	3090	3090	0
218	20250107	170500	11321390	3090	3090	3090	3090	0
219	20250107	170400	11321390	3090	3090	3090	3090	0
220	20250107	170300	11321390	3090	3090	3090	3090	0
221	20250107	170200	11321390	3090	3090	3090	3090	0
222	20250107	170100	11321390	3090	3090	3090	3090	0
223	20250107	170000	11321390	3090	3090	3090	3090	0
224	20250107	165900	11321390	3090	3090	3090	3090	0
225	20250107	165800	11321390	3090	3090	3090	3090	0
226	20250107	165700	11321390	3090	3090	3090	3090	0
227	20250107	165600	11321390	3090	3090	3090	3090	0
228	20250107	165500	11321390	3090	3090	3090	3090	0
229	20250107	165400	11321390	3090	3090	3090	3090	0
230	20250107	165300	11321390	3090	3090	3090	3090	0
231	20250107	165200	11321390	3090	3090	3090	3090	0
232	20250107	165100	11321390	3090	3090	3090	3090	0
233	20250107	165000	11321390	3090	3090	3090	3090	0
234	20250107	164900	11321390	3090	3090	3090	3090	0
235	20250107	164800	11321390	3090	3090	3090	3090	0
236	20250107	164700	11321390	3090	3090	3090	3090	0
237	20250107	164600	11321390	3090	3090	3090	3090	0
238	20250107	164500	11321390	3090	3090	3090	3090	0
239	20250107	164400	11321390	3090	3090	3090	3090	0
240	20250107	164300	11321390	3090	3090	3090	3090	0
241	20250107	164200	11321390	3090	3090	3090	3090	0
242	20250107	164100	11321390	3090	3090	3090	3090	671
243	20250107	164000	11321390	3090	3090	3090	3090	0
244	20250107	163900	11321390	3090	3090	3090	3090	0
245	20250107	163800	11321390	3090	3090	3090	3090	0
246	20250107	163700	11321390	3090	3090	3090	3090	0
247	20250107	163600	11321390	3090	3090	3090	3090	0
248	20250107	163500	11321390	3090	3090	3090	3090	0
249	20250107	163400	11321390	3090	3090	3090	3090	0
250	20250107	163300	11321390	3090	3090	3090	3090	0
251	20250107	163200	11321390	3090	3090	3090	3090	0
252	20250107	163100	11321390	3090	3090	3090	3090	0
253	20250107	163000	11321390	3090	3090	3090	3090	0
254	20250107	162900	11321390	3090	3090	3090	3090	0
255	20250107	162800	11321390	3090	3090	3090	3090	0
256	20250107	162700	11321390	3090	3090	3090	3090	0
257	20250107	162600	11321390	3090	3090	3090	3090	0
258	20250107	162500	11321390	3090	3090	3090	3090	0
259	20250107	162400	11321390	3090	3090	3090	3090	0
260	20250107	162300	11321390	3090	3090	3090	3090	0
261	20250107	162200	11321390	3090	3090	3090	3090	0
262	20250107	162100	11321390	3090	3090	3090	3090	0
263	20250107	162000	11321390	3090	3090	3090	3090	0
264	20250107	161900	11321390	3090	3090	3090	3090	0
265	20250107	161800	11321390	3090	3090	3090	3090	0
266	20250107	161700	11321390	3090	3090	3090	3090	0
267	20250107	161600	11321390	3090	3090	3090	3090	0
268	20250107	161500	11321390	3090	3090	3090	3090	0
269	20250107	161400	11321390	3090	3090	3090	3090	0
270	20250107	161300	11321390	3090	3090	3090	3090	0
271	20250107	161200	11321390	3090	3090	3090	3090	0
272	20250107	161100	11321390	3090	3090	3090	3090	671
273	20250107	161000	11321390	3090	3090	3090	3090	0
274	20250107	160900	11321390	3090	3090	3090	3090	0
275	20250107	160800	11321390	3090	3090	3090	3090	0
276	20250107	160700	11321390	3090	3090	3090	3090	0
277	20250107	160600	11321390	3090	3090	3090	3090	0
278	20250107	160500	11321390	3090	3090	3090	3090	0
279	20250107	160400	11321390	3090	3090	3090	3090	0
280	20250107	160300	11321390	3090	3090	3090	3090	0
281	20250107	160200	11321390	3090	3090	3090	3090	0
282	20250107	160100	11321390	3090	3090	3090	3090	0
283	20250107	160000	11321390	3090	3090	3090	3090	0
284	20250107	155900	11321390	3090	3090	3090	3090	0
285	20250107	155800	11321390	3090	3090	3090	3090	0
286	20250107	155700	11321390	3090	3090	3090	3090	0
287	20250107	155600	11321390	3090	3090	3090	3090	0
288	20250107	155500	11321390	3090	3090	3090	3090	0
289	20250107	155400	11321390	3090	3090	3090	3090	0
290	20250107	155300	11321390	3090	3090	3090	3090	0
291	20250107	155200	11321390	3090	3090	3090	3090	0
292	20250107	155100	11321390	3090	3090	3090	3090	0
293	20250107	155000	11321390	3090	3090	3090	3090	0
294	20250107	154900	11321390	3090	3090	3090	3090	0
295	20250107	154800	11321390	3090	3090	3090	3090	0
296	20250107	154700	11321390	3090	3090	3090	3090	0
297	20250107	154600	11321390	3090	3090	3090	3090	0
298	20250107	154500	11321390	3090	3090	3090	3090	0
299	20250107	154400	11321390	3090	3090	3090	3090	0
300	20250107	154300	11321390	3090	3090	3090	3090	0
301	20250107	154200	11321390	3090	3090	3090	3090	0
302	20250107	154100	11321390	3090	3090	3090	3090	671
303	20250107	154000	11321390	3090	3090	3090	3090	0
304	20250107	153900	11321390	3090	3090	3090	3090	0
305	20250107	153800	11321390	3090	3090	3090	3090	0
306	20250107	153700	11321390	3090	3090	3090	3090	0
307	20250107	153600	11321390	3090	3090	3090	3090	0
308	20250107	153500	11321390	3090	3090	3090	3090	0
309	20250107	153400	11321390	3090	3090	3090	3090	0
310	20250107	153300	11321390	3090	3090	3090	3090	0
311	20250107	153200	11321390	3090	3090	3090	3090	0
312	20250107	153100	11321390	3090	3090	3090	3090	0
313	20250107	153000	11321390	3090	3090	3090	3090	671
314	20250107	152900	9248000	3045	3045	3045	3045	0
315	20250107	152800	9248000	3045	3045	3045	3045	0
316	20250107	152700	9248000	3045	3045	3045	3045	0
317	20250107	152600	9248000	3045	3045	3045	3045	0
318	20250107	152500	9248000	3045	3045	3045	3045	0
319	20250107	152400	9248000	3045	3045	3045	3045	0
320	20250107	152300	9248000	3045	3045	3045	3045	0
321	20250107	152200	9248000	3045	3045	3045	3045	0
322	20250107	152100	9248000	3045	3045	3045	3045	0
323	20250107	152000	9248000	3045	3045	3045	3045	0
324	20250107	151900	9248000	3045	3045	3045	3045	0
325	20250107	151800	9248000	3045	3045	3045	3045	1
326	20250107	151700	9244955	3045	3045	3045	3045	0
327	20250107	151600	9244955	3045	3045	3045	3045	0
328	20250107	151500	9244955	3045	3045	3045	3045	0
329	20250107	151400	9244955	3045	3045	3045	3045	0
330	20250107	151300	9244955	3045	3045	3045	3045	1
331	20250107	151200	9241910	2990	2990	2990	2990	0
332	20250107	151100	9241910	2990	2990	2990	2990	0
333	20250107	151000	9241910	2990	3035	3035	2990	417
334	20250107	150900	7994125	3040	3040	3040	3040	0
335	20250107	150800	7994125	3040	3040	3040	3040	0
336	20250107	150700	7994125	3040	3040	3040	3040	0
337	20250107	150600	7994125	3040	3040	3040	3040	0
338	20250107	150500	7994125	3040	3040	3040	3040	0
339	20250107	150400	7994125	3040	3040	3040	3040	0
340	20250107	150300	7994125	3040	3040	3040	3040	0
341	20250107	150200	7994125	3040	3035	3040	3035	35
342	20250107	150100	7887730	3035	3035	3035	3035	0
343	20250107	150000	7887730	3035	3000	3035	3000	3
344	20250107	145900	7878695	3040	3040	3040	3040	25
345	20250107	145800	7802695	2995	2995	2995	2995	0
346	20250107	145700	7802695	2995	2995	2995	2995	0
347	20250107	145600	7802695	2995	2995	2995	2995	0
348	20250107	145500	7802695	2995	2995	2995	2995	0
349	20250107	145400	7802695	2995	2995	2995	2995	0
350	20250107	145300	7802695	2995	2995	2995	2995	0
351	20250107	145200	7802695	2995	2995	2995	2995	0
352	20250107	145100	7802695	2995	2995	2995	2995	1
353	20250107	145000	7799700	2995	2995	2995	2995	0
354	20250107	144900	7799700	2995	2995	2995	2995	0
355	20250107	144800	7799700	2995	2995	2995	2995	0
356	20250107	144700	7799700	2995	2995	2995	2995	0
357	20250107	144600	7799700	2995	2995	2995	2995	0
358	20250107	144500	7799700	2995	2995	2995	2995	0
359	20250107	144400	7799700	2995	2995	2995	2995	0
360	20250107	144300	7799700	2995	2995	2995	2995	0
361	20250107	144200	7799700	2995	2995	2995	2995	0
362	20250107	144100	7799700	2995	2995	2995	2995	0
363	20250107	144000	7799700	2995	2995	2995	2995	0
364	20250107	143900	7799700	2995	2995	2995	2995	1
365	20250107	143800	7796705	3040	3040	3040	3040	0
366	20250107	143700	7796705	3040	3040	3040	3040	0
367	20250107	143600	7796705	3040	3040	3040	3040	0
368	20250107	143500	7796705	3040	3040	3040	3040	0
369	20250107	143400	7796705	3040	3040	3040	3040	0
370	20250107	143300	7796705	3040	3040	3040	3040	0
371	20250107	143200	7796705	3040	3040	3040	3040	1
372	20250107	143100	7793665	2995	2995	2995	2995	0
373	20250107	143000	7793665	2995	2995	2995	2995	0
374	20250107	142900	7793665	2995	2995	2995	2995	0
375	20250107	142800	7793665	2995	2995	2995	2995	0
376	20250107	142700	7793665	2995	2995	2995	2995	1
377	20250107	142600	7790670	3045	3045	3045	3045	0
378	20250107	142500	7790670	3045	3045	3045	3045	0
379	20250107	142400	7790670	3045	3045	3045	3045	0
380	20250107	142300	7790670	3045	3045	3045	3045	0
381	20250107	142200	7790670	3045	3045	3045	3045	0
382	20250107	142100	7790670	3045	3045	3045	3045	0
383	20250107	142000	7790670	3045	3045	3045	3045	0
384	20250107	141900	7790670	3045	3045	3045	3045	0
385	20250107	141800	7790670	3045	3045	3045	3045	0
386	20250107	141700	7790670	3045	3045	3045	3045	0
387	20250107	141600	7790670	3045	3045	3045	3045	0
388	20250107	141500	7790670	3045	2995	3045	2995	2
389	20250107	141400	7784630	3040	3040	3040	3040	0
390	20250107	141300	7784630	3040	3040	3040	3040	0
391	20250107	141200	7784630	3040	3040	3040	3040	0
392	20250107	141100	7784630	3040	3040	3040	3040	0
393	20250107	141000	7784630	3040	3040	3040	3040	1
394	20250107	140900	7781590	2995	2995	2995	2995	0
395	20250107	140800	7781590	2995	2995	2995	2995	0
396	20250107	140700	7781590	2995	2995	2995	2995	0
397	20250107	140600	7781590	2995	2995	2995	2995	0
398	20250107	140500	7781590	2995	2995	2995	2995	0
399	20250107	140400	7781590	2995	2995	2995	2995	0
400	20250107	140300	7781590	2995	2995	2995	2995	1
401	20250107	140200	7778595	2995	2995	2995	2995	0
402	20250107	140100	7778595	2995	2995	2995	2995	0
403	20250107	140000	7778595	2995	2995	2995	2995	1
404	20250107	135900	7775600	2990	2990	2990	2990	0
405	20250107	135800	7775600	2990	2990	2990	2990	0
406	20250107	135700	7775600	2990	2990	2990	2990	0
407	20250107	135600	7775600	2990	2990	2990	2990	0
408	20250107	135500	7775600	2990	2990	2990	2990	0
409	20250107	135400	7775600	2990	2990	2990	2990	0
410	20250107	135300	7775600	2990	2990	2990	2990	0
411	20250107	135200	7775600	2990	2990	2990	2990	0
412	20250107	135100	7775600	2990	3035	3035	2990	2
413	20250107	135000	7769575	2990	2990	2990	2990	0
414	20250107	134900	7769575	2990	2990	2990	2990	0
415	20250107	134800	7769575	2990	2990	2990	2990	0
416	20250107	134700	7769575	2990	2990	2990	2990	0
417	20250107	134600	7769575	2990	2990	2990	2990	0
418	20250107	134500	7769575	2990	2990	2990	2990	0
419	20250107	134400	7769575	2990	2990	2990	2990	0
420	20250107	134300	7769575	2990	2990	2990	2990	0
421	20250107	134200	7769575	2990	2990	2990	2990	0
422	20250107	134100	7769575	2990	2990	2990	2990	0
423	20250107	134000	7769575	2990	2990	2990	2990	0
424	20250107	133900	7769575	2990	2990	2990	2990	1
425	20250107	133800	7766585	3050	3050	3050	3050	0
426	20250107	133700	7766585	3050	3050	3050	3050	0
427	20250107	133600	7766585	3050	3050	3050	3050	0
428	20250107	133500	7766585	3050	3050	3050	3050	1
429	20250107	133400	7763535	2990	2990	2990	2990	0
430	20250107	133300	7763535	2990	2990	2990	2990	0
431	20250107	133200	7763535	2990	2990	2990	2990	0
432	20250107	133100	7763535	2990	2990	2990	2990	0
433	20250107	133000	7763535	2990	2990	2990	2990	0
434	20250107	132900	7763535	2990	2990	2990	2990	0
435	20250107	132800	7763535	2990	2990	2990	2990	0
436	20250107	132700	7763535	2990	2990	2990	2990	2
437	20250107	132600	7757555	3040	3040	3040	3040	0
438	20250107	132500	7757555	3040	3040	3040	3040	0
439	20250107	132400	7757555	3040	3040	3040	3040	0
440	20250107	132300	7757555	3040	3040	3040	3040	0
441	20250107	132200	7757555	3040	3040	3040	3040	0
442	20250107	132100	7757555	3040	3040	3040	3040	0
443	20250107	132000	7757555	3040	3040	3040	3040	0
444	20250107	131900	7757555	3040	3040	3040	3040	0
445	20250107	131800	7757555	3040	3040	3040	3040	0
446	20250107	131700	7757555	3040	3040	3040	3040	0
447	20250107	131600	7757555	3040	3040	3040	3040	1
448	20250107	131500	7754515	3040	2990	3040	2990	2
449	20250107	131400	7748485	2990	2990	2990	2990	0
450	20250107	131300	7748485	2990	2990	2990	2990	0
451	20250107	131200	7748485	2990	2990	2990	2990	0
452	20250107	131100	7748485	2990	2990	2990	2990	0
453	20250107	131000	7748485	2990	2990	2990	2990	0
454	20250107	130900	7748485	2990	2990	2990	2990	0
455	20250107	130800	7748485	2990	2990	2990	2990	0
456	20250107	130700	7748485	2990	2990	2990	2990	0
457	20250107	130600	7748485	2990	2990	2990	2990	0
458	20250107	130500	7748485	2990	2990	2990	2990	0
459	20250107	130400	7748485	2990	2990	2990	2990	0
460	20250107	130300	7748485	2990	2990	2990	2990	1
461	20250107	130200	7745495	3030	3030	3030	3030	0
462	20250107	130100	7745495	3030	3030	3030	3030	0
463	20250107	130000	7745495	3030	3030	3030	3030	1
464	20250107	125900	7742465	2990	2990	2990	2990	0
465	20250107	125800	7742465	2990	2990	2990	2990	0
466	20250107	125700	7742465	2990	2990	2990	2990	0
467	20250107	125600	7742465	2990	2990	2990	2990	0
468	20250107	125500	7742465	2990	2990	2990	2990	0
469	20250107	125400	7742465	2990	2990	2990	2990	0
470	20250107	125300	7742465	2990	2990	2990	2990	0
471	20250107	125200	7742465	2990	2990	2990	2990	0
472	20250107	125100	7742465	2990	2990	2990	2990	1
473	20250107	125000	7739475	2990	2990	2990	2990	0
474	20250107	124900	7739475	2990	2990	2990	2990	0
475	20250107	124800	7739475	2990	2990	2990	2990	0
476	20250107	124700	7739475	2990	2990	2990	2990	0
477	20250107	124600	7739475	2990	2990	2990	2990	0
478	20250107	124500	7739475	2990	2990	2990	2990	0
479	20250107	124400	7739475	2990	2990	2990	2990	0
480	20250107	124300	7739475	2990	2990	2990	2990	0
481	20250107	124200	7739475	2990	2990	2990	2990	0
482	20250107	124100	7739475	2990	2990	2990	2990	0
483	20250107	124000	7739475	2990	2990	2990	2990	0
484	20250107	123900	7739475	2990	2990	2990	2990	1
485	20250107	123800	7736485	3015	3015	3015	3015	0
486	20250107	123700	7736485	3015	3015	3015	3015	0
487	20250107	123600	7736485	3015	3015	3015	3015	1
488	20250107	123500	7733470	2990	2995	2995	2990	15
489	20250107	123400	7688575	2995	2995	2995	2995	0
490	20250107	123300	7688575	2995	2995	2995	2995	0
491	20250107	123200	7688575	2995	2995	2995	2995	0
492	20250107	123100	7688575	2995	2995	2995	2995	0
493	20250107	123000	7688575	2995	2995	2995	2995	0
494	20250107	122900	7688575	2995	2995	2995	2995	0
495	20250107	122800	7688575	2995	3000	3000	2995	13
496	20250107	122700	7649580	3000	3000	3000	3000	1
497	20250107	122600	7646580	3000	3000	3000	3000	0
498	20250107	122500	7646580	3000	3000	3000	3000	0
499	20250107	122400	7646580	3000	3000	3000	3000	0
500	20250107	122300	7646580	3000	3000	3000	3000	0
501	20250107	122200	7646580	3000	3000	3000	3000	0
502	20250107	122100	7646580	3000	3000	3000	3000	0
503	20250107	122000	7646580	3000	3000	3000	3000	0
504	20250107	121900	7646580	3000	3000	3000	3000	0
505	20250107	121800	7646580	3000	3000	3000	3000	0
506	20250107	121700	7646580	3000	3000	3000	3000	0
507	20250107	121600	7646580	3000	3000	3000	3000	0
508	20250107	121500	7646580	3000	3000	3000	3000	1
509	20250107	121400	7643580	3005	3005	3005	3005	0
510	20250107	121300	7643580	3005	3005	3005	3005	0
511	20250107	121200	7643580	3005	3005	3005	3005	0
512	20250107	121100	7643580	3005	3005	3005	3005	0
513	20250107	121000	7643580	3005	3005	3005	3005	0
514	20250107	120900	7643580	3005	3005	3005	3005	0
515	20250107	120800	7643580	3005	3005	3005	3005	0
516	20250107	120700	7643580	3005	3005	3005	3005	0
517	20250107	120600	7643580	3005	3005	3005	3005	0
518	20250107	120500	7643580	3005	3005	3005	3005	0
519	20250107	120400	7643580	3005	3005	3005	3005	0
520	20250107	120300	7643580	3005	3005	3005	3005	1
521	20250107	120200	7640575	3000	3000	3000	3000	0
522	20250107	120100	7640575	3000	3000	3000	3000	0
523	20250107	120000	7640575	3000	3000	3000	3000	0
524	20250107	115900	7640575	3000	3000	3000	3000	0
525	20250107	115800	7640575	3000	3000	3000	3000	0
526	20250107	115700	7640575	3000	3000	3000	3000	0
527	20250107	115600	7640575	3000	3000	3000	3000	0
528	20250107	115500	7640575	3000	3000	3000	3000	0
529	20250107	115400	7640575	3000	3000	3000	3000	0
530	20250107	115300	7640575	3000	3000	3000	3000	0
531	20250107	115200	7640575	3000	3000	3000	3000	0
532	20250107	115100	7640575	3000	3000	3000	3000	1
533	20250107	115000	7637575	3000	3000	3000	3000	0
534	20250107	114900	7637575	3000	3000	3000	3000	1
535	20250107	114800	7634575	3005	3005	3005	3005	0
536	20250107	114700	7634575	3005	3005	3005	3005	0
537	20250107	114600	7634575	3005	3005	3005	3005	0
538	20250107	114500	7634575	3005	3005	3005	3005	0
539	20250107	114400	7634575	3005	3005	3005	3005	0
540	20250107	114300	7634575	3005	3005	3005	3005	0
541	20250107	114200	7634575	3005	3005	3005	3005	0
542	20250107	114100	7634575	3005	3005	3005	3005	0
543	20250107	114000	7634575	3005	3005	3005	3005	0
544	20250107	113900	7634575	3005	3005	3005	3005	1
545	20250107	113800	7631570	3005	3005	3005	3005	0
546	20250107	113700	7631570	3005	3005	3005	3005	0
547	20250107	113600	7631570	3005	3005	3005	3005	0
548	20250107	113500	7631570	3005	3005	3005	3005	0
549	20250107	113400	7631570	3005	3005	3005	3005	0
550	20250107	113300	7631570	3005	3005	3005	3005	0
551	20250107	113200	7631570	3005	3005	3005	3005	0
552	20250107	113100	7631570	3005	3005	3005	3005	0
553	20250107	113000	7631570	3005	3005	3005	3005	0
554	20250107	112900	7631570	3005	3005	3005	3005	0
555	20250107	112800	7631570	3005	3005	3005	3005	0
556	20250107	112700	7631570	3005	3005	3005	3005	3
557	20250107	112600	7622555	3055	3055	3055	3055	0
558	20250107	112500	7622555	3055	3055	3055	3055	0
559	20250107	112400	7622555	3055	3055	3055	3055	0
560	20250107	112300	7622555	3055	3055	3055	3055	0
561	20250107	112200	7622555	3055	3055	3055	3055	1
562	20250107	112100	7619500	3050	3050	3050	3050	0
563	20250107	112000	7619500	3050	3050	3050	3050	55
564	20250107	111900	7451750	3000	3000	3000	3000	0
565	20250107	111800	7451750	3000	3000	3000	3000	0
566	20250107	111700	7451750	3000	3000	3000	3000	0
567	20250107	111600	7451750	3000	3000	3000	3000	0
568	20250107	111500	7451750	3000	3000	3000	3000	2
569	20250107	111400	7445750	3000	3000	3000	3000	0
570	20250107	111300	7445750	3000	3000	3000	3000	0
571	20250107	111200	7445750	3000	3000	3000	3000	0
572	20250107	111100	7445750	3000	3000	3000	3000	0
573	20250107	111000	7445750	3000	3000	3000	3000	0
574	20250107	110900	7445750	3000	3000	3000	3000	0
575	20250107	110800	7445750	3000	3000	3000	3000	0
576	20250107	110700	7445750	3000	3000	3000	3000	0
577	20250107	110600	7445750	3000	3005	3005	3000	10
578	20250107	110500	7415710	3005	3005	3005	3005	0
579	20250107	110400	7415710	3005	3005	3005	3005	0
580	20250107	110300	7415710	3005	3005	3005	3005	2
581	20250107	110200	7409700	3010	3010	3010	3010	0
582	20250107	110100	7409700	3010	3010	3010	3010	0
583	20250107	110000	7409700	3010	3010	3010	3010	0
584	20250107	105900	7409700	3010	3010	3010	3010	0
585	20250107	105800	7409700	3010	3010	3010	3010	0
586	20250107	105700	7409700	3010	3010	3010	3010	0
587	20250107	105600	7409700	3010	3010	3010	3010	0
588	20250107	105500	7409700	3010	3010	3010	3010	0
589	20250107	105400	7409700	3010	3010	3010	3010	0
590	20250107	105300	7409700	3010	3010	3010	3010	0
591	20250107	105200	7409700	3010	3010	3010	3010	28
592	20250107	105100	7325420	3010	3010	3010	3010	0
593	20250107	105000	7325420	3010	3010	3010	3010	5
594	20250107	104900	7310370	3010	3035	3040	3010	67
595	20250107	104800	7106730	3070	3070	3070	3070	0
596	20250107	104700	7106730	3070	3070	3070	3070	0
597	20250107	104600	7106730	3070	3070	3070	3070	0
598	20250107	104500	7106730	3070	3070	3070	3070	0
599	20250107	104400	7106730	3070	3070	3070	3070	0
600	20250107	104300	7106730	3070	3070	3070	3070	0
601	20250107	104200	7106730	3070	3070	3070	3070	0
602	20250107	104100	7106730	3070	3070	3070	3070	0
603	20250107	104000	7106730	3070	3070	3070	3070	0
604	20250107	103900	7106730	3070	3070	3070	3070	0
605	20250107	103800	7106730	3070	3070	3070	3070	0
606	20250107	103700	7106730	3070	3070	3070	3070	0
607	20250107	103600	7106730	3070	3070	3070	3070	0
608	20250107	103500	7106730	3070	3070	3070	3070	0
609	20250107	103400	7106730	3070	3070	3070	3070	0
610	20250107	103300	7106730	3070	3070	3070	3070	0
611	20250107	103200	7106730	3070	3070	3070	3070	0
612	20250107	103100	7106730	3070	3070	3070	3070	0
613	20250107	103000	7106730	3070	3070	3070	3070	0
614	20250107	102900	7106730	3070	3070	3070	3070	0
615	20250107	102800	7106730	3070	3070	3070	3070	0
616	20250107	102700	7106730	3070	3070	3070	3070	0
617	20250107	102600	7106730	3070	3070	3070	3070	0
618	20250107	102500	7106730	3070	3070	3070	3070	0
619	20250107	102400	7106730	3070	3070	3070	3070	0
620	20250107	102300	7106730	3070	3070	3070	3070	0
621	20250107	102200	7106730	3070	3070	3070	3070	0
622	20250107	102100	7106730	3070	3070	3070	3070	0
623	20250107	102000	7106730	3070	3070	3070	3070	0
624	20250107	101900	7106730	3070	3070	3070	3070	0
625	20250107	101800	7106730	3070	3070	3070	3070	0
626	20250107	101700	7106730	3070	3070	3070	3070	0
627	20250107	101600	7106730	3070	3070	3070	3070	0
628	20250107	101500	7106730	3070	3065	3070	3065	162
629	20250107	101400	6609395	3070	3070	3070	3070	0
630	20250107	101300	6609395	3070	3070	3070	3070	0
631	20250107	101200	6609395	3070	3070	3070	3070	0
632	20250107	101100	6609395	3070	3070	3070	3070	0
633	20250107	101000	6609395	3070	3070	3070	3070	0
634	20250107	100900	6609395	3070	3070	3070	3070	0
635	20250107	100800	6609395	3070	3070	3070	3070	0
636	20250107	100700	6609395	3070	3070	3070	3070	0
637	20250107	100600	6609395	3070	3070	3070	3070	0
638	20250107	100500	6609395	3070	3070	3070	3070	0
639	20250107	100400	6609395	3070	3070	3070	3070	0
640	20250107	100300	6609395	3070	3070	3070	3070	0
641	20250107	100200	6609395	3070	3070	3070	3070	0
642	20250107	100100	6609395	3070	3070	3070	3070	0
643	20250107	100000	6609395	3070	3070	3070	3070	0
644	20250107	095900	6609395	3070	3070	3070	3070	0
645	20250107	095800	6609395	3070	3070	3070	3070	0
646	20250107	095700	6609395	3070	3070	3070	3070	0
647	20250107	095600	6609395	3070	3070	3070	3070	0
648	20250107	095500	6609395	3070	3070	3070	3070	0
649	20250107	095400	6609395	3070	3070	3070	3070	0
650	20250107	095300	6609395	3070	3070	3070	3070	0
651	20250107	095200	6609395	3070	3070	3070	3070	0
652	20250107	095100	6609395	3070	3070	3070	3070	0
653	20250107	095000	6609395	3070	3070	3070	3070	16
654	20250107	094900	6560275	3070	3070	3070	3070	0
655	20250107	094800	6560275	3070	3070	3070	3070	0
656	20250107	094700	6560275	3070	3070	3070	3070	0
657	20250107	094600	6560275	3070	3070	3070	3070	1
658	20250107	094500	6557205	3080	3080	3080	3080	0
659	20250107	094400	6557205	3080	3080	3080	3080	0
660	20250107	094300	6557205	3080	3080	3080	3080	0
661	20250107	094200	6557205	3080	3080	3080	3080	0
662	20250107	094100	6557205	3080	3080	3080	3080	0
663	20250107	094000	6557205	3080	3080	3080	3080	0
664	20250107	093900	6557205	3080	3080	3080	3080	0
665	20250107	093800	6557205	3080	3080	3080	3080	0
666	20250107	093700	6557205	3080	3080	3080	3080	20
667	20250107	093600	6495605	3090	3090	3090	3090	0
668	20250107	093500	6495605	3090	3090	3090	3090	0
669	20250107	093400	6495605	3090	3090	3090	3090	0
670	20250107	093300	6495605	3090	3090	3090	3090	0
671	20250107	093200	6495605	3090	3090	3090	3090	0
672	20250107	093100	6495605	3090	3090	3090	3090	0
673	20250107	093000	6495605	3090	3090	3090	3090	1
674	20250107	092900	6492515	3100	3100	3100	3100	0
675	20250107	092800	6492515	3100	3100	3100	3100	0
676	20250107	092700	6492515	3100	3100	3100	3100	0
677	20250107	092600	6492515	3100	3100	3100	3100	0
678	20250107	092500	6492515	3100	3100	3100	3100	0
679	20250107	092400	6492515	3100	3100	3100	3100	0
680	20250107	092300	6492515	3100	3100	3100	3100	0
681	20250107	092200	6492515	3100	3010	3100	3010	651
682	20250107	092100	4482950	3075	3055	3075	3055	15
683	20250107	092000	4437065	3055	3050	3070	3000	192
684	20250107	091900	3855570	3100	3100	3100	3100	0
685	20250107	091800	3855570	3100	3100	3100	3100	0
686	20250107	091700	3855570	3100	3100	3100	3100	0
687	20250107	091600	3855570	3100	3100	3100	3100	0
688	20250107	091500	3855570	3100	3100	3100	3100	0
689	20250107	091400	3855570	3100	3095	3100	3040	22
690	20250107	091300	3787770	3100	3060	3100	3060	987
691	20250107	091200	756200	3060	3060	3060	3060	0
692	20250107	091100	756200	3060	3060	3060	3060	0
693	20250107	091000	756200	3060	3025	3060	3025	127
694	20250107	090900	371055	3025	3025	3025	3025	105
695	20250107	090800	53430	3025	3025	3025	3025	0
696	20250107	090700	53430	3025	3025	3025	3025	0
697	20250107	090600	53430	3025	3025	3025	3025	0
698	20250107	090500	53430	3025	3025	3025	3025	0
699	20250107	090400	53430	3025	3025	3025	3025	0
700	20250107	090300	53430	3025	3025	3025	3025	1
701	20250107	090200	50405	2965	2965	2965	2965	0
702	20250107	090100	50405	2965	2965	2965	2965	0
703	20250107	090000	50405	2965	2965	2965	2965	17