KissMeData/308100/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211200	13114225	3000	3000	3000	3000	220
3	20250110	211100	13114225	3000	3000	3000	3000	0
4	20250110	211000	13114225	3000	3000	3000	3000	0
5	20250110	210900	13114225	3000	3000	3000	3000	0
6	20250110	210800	13114225	3000	3000	3000	3000	0
7	20250110	210700	13114225	3000	3000	3000	3000	0
8	20250110	210600	13114225	3000	3000	3000	3000	0
9	20250110	210500	13114225	3000	3000	3000	3000	0
10	20250110	210400	13114225	3000	3000	3000	3000	0
11	20250110	210300	13114225	3000	3000	3000	3000	0
12	20250110	210200	13114225	3000	3000	3000	3000	0
13	20250110	210100	13114225	3000	3000	3000	3000	0
14	20250110	210000	13114225	3000	3000	3000	3000	0
15	20250110	205900	13114225	3000	3000	3000	3000	0
16	20250110	205800	13114225	3000	3000	3000	3000	0
17	20250110	205700	13114225	3000	3000	3000	3000	0
18	20250110	205600	13114225	3000	3000	3000	3000	0
19	20250110	205500	13114225	3000	3000	3000	3000	0
20	20250110	205400	13114225	3000	3000	3000	3000	0
21	20250110	205300	13114225	3000	3000	3000	3000	0
22	20250110	205200	13114225	3000	3000	3000	3000	0
23	20250110	205100	13114225	3000	3000	3000	3000	0
24	20250110	205000	13114225	3000	3000	3000	3000	0
25	20250110	204900	13114225	3000	3000	3000	3000	0
26	20250110	204800	13114225	3000	3000	3000	3000	0
27	20250110	204700	13114225	3000	3000	3000	3000	0
28	20250110	204600	13114225	3000	3000	3000	3000	0
29	20250110	204500	13114225	3000	3000	3000	3000	0
30	20250110	204400	13114225	3000	3000	3000	3000	0
31	20250110	204300	13114225	3000	3000	3000	3000	0
32	20250110	204200	13114225	3000	3000	3000	3000	220
33	20250110	204100	13114225	3000	3000	3000	3000	0
34	20250110	204000	13114225	3000	3000	3000	3000	0
35	20250110	203900	13114225	3000	3000	3000	3000	0
36	20250110	203800	13114225	3000	3000	3000	3000	0
37	20250110	203700	13114225	3000	3000	3000	3000	0
38	20250110	203600	13114225	3000	3000	3000	3000	0
39	20250110	203500	13114225	3000	3000	3000	3000	0
40	20250110	203400	13114225	3000	3000	3000	3000	0
41	20250110	203300	13114225	3000	3000	3000	3000	0
42	20250110	203200	13114225	3000	3000	3000	3000	0
43	20250110	203100	13114225	3000	3000	3000	3000	0
44	20250110	203000	13114225	3000	3000	3000	3000	0
45	20250110	202900	13114225	3000	3000	3000	3000	0
46	20250110	202800	13114225	3000	3000	3000	3000	0
47	20250110	202700	13114225	3000	3000	3000	3000	0
48	20250110	202600	13114225	3000	3000	3000	3000	0
49	20250110	202500	13114225	3000	3000	3000	3000	0
50	20250110	202400	13114225	3000	3000	3000	3000	0
51	20250110	202300	13114225	3000	3000	3000	3000	0
52	20250110	202200	13114225	3000	3000	3000	3000	0
53	20250110	202100	13114225	3000	3000	3000	3000	0
54	20250110	202000	13114225	3000	3000	3000	3000	0
55	20250110	201900	13114225	3000	3000	3000	3000	0
56	20250110	201800	13114225	3000	3000	3000	3000	0
57	20250110	201700	13114225	3000	3000	3000	3000	0
58	20250110	201600	13114225	3000	3000	3000	3000	0
59	20250110	201500	13114225	3000	3000	3000	3000	0
60	20250110	201400	13114225	3000	3000	3000	3000	0
61	20250110	201300	13114225	3000	3000	3000	3000	0
62	20250110	201200	13114225	3000	3000	3000	3000	220
63	20250110	201100	13114225	3000	3000	3000	3000	0
64	20250110	201000	13114225	3000	3000	3000	3000	0
65	20250110	200900	13114225	3000	3000	3000	3000	0
66	20250110	200800	13114225	3000	3000	3000	3000	0
67	20250110	200700	13114225	3000	3000	3000	3000	0
68	20250110	200600	13114225	3000	3000	3000	3000	0
69	20250110	200500	13114225	3000	3000	3000	3000	0
70	20250110	200400	13114225	3000	3000	3000	3000	0
71	20250110	200300	13114225	3000	3000	3000	3000	0
72	20250110	200200	13114225	3000	3000	3000	3000	0
73	20250110	200100	13114225	3000	3000	3000	3000	0
74	20250110	200000	13114225	3000	3000	3000	3000	0
75	20250110	195900	13114225	3000	3000	3000	3000	0
76	20250110	195800	13114225	3000	3000	3000	3000	0
77	20250110	195700	13114225	3000	3000	3000	3000	0
78	20250110	195600	13114225	3000	3000	3000	3000	0
79	20250110	195500	13114225	3000	3000	3000	3000	0
80	20250110	195400	13114225	3000	3000	3000	3000	0
81	20250110	195300	13114225	3000	3000	3000	3000	0
82	20250110	195200	13114225	3000	3000	3000	3000	0
83	20250110	195100	13114225	3000	3000	3000	3000	0
84	20250110	195000	13114225	3000	3000	3000	3000	0
85	20250110	194900	13114225	3000	3000	3000	3000	0
86	20250110	194800	13114225	3000	3000	3000	3000	0
87	20250110	194700	13114225	3000	3000	3000	3000	0
88	20250110	194600	13114225	3000	3000	3000	3000	0
89	20250110	194500	13114225	3000	3000	3000	3000	0
90	20250110	194400	13114225	3000	3000	3000	3000	0
91	20250110	194300	13114225	3000	3000	3000	3000	0
92	20250110	194200	13114225	3000	3000	3000	3000	220
93	20250110	194100	13114225	3000	3000	3000	3000	0
94	20250110	194000	13114225	3000	3000	3000	3000	0
95	20250110	193900	13114225	3000	3000	3000	3000	0
96	20250110	193800	13114225	3000	3000	3000	3000	0
97	20250110	193700	13114225	3000	3000	3000	3000	0
98	20250110	193600	13114225	3000	3000	3000	3000	0
99	20250110	193500	13114225	3000	3000	3000	3000	0
100	20250110	193400	13114225	3000	3000	3000	3000	0
101	20250110	193300	13114225	3000	3000	3000	3000	0
102	20250110	193200	13114225	3000	3000	3000	3000	0
103	20250110	193100	13114225	3000	3000	3000	3000	0
104	20250110	193000	13114225	3000	3000	3000	3000	0
105	20250110	192900	13114225	3000	3000	3000	3000	0
106	20250110	192800	13114225	3000	3000	3000	3000	0
107	20250110	192700	13114225	3000	3000	3000	3000	0
108	20250110	192600	13114225	3000	3000	3000	3000	0
109	20250110	192500	13114225	3000	3000	3000	3000	0
110	20250110	192400	13114225	3000	3000	3000	3000	0
111	20250110	192300	13114225	3000	3000	3000	3000	0
112	20250110	192200	13114225	3000	3000	3000	3000	0
113	20250110	192100	13114225	3000	3000	3000	3000	0
114	20250110	192000	13114225	3000	3000	3000	3000	0
115	20250110	191900	13114225	3000	3000	3000	3000	0
116	20250110	191800	13114225	3000	3000	3000	3000	0
117	20250110	191700	13114225	3000	3000	3000	3000	0
118	20250110	191600	13114225	3000	3000	3000	3000	0
119	20250110	191500	13114225	3000	3000	3000	3000	0
120	20250110	191400	13114225	3000	3000	3000	3000	0
121	20250110	191300	13114225	3000	3000	3000	3000	0
122	20250110	191200	13114225	3000	3000	3000	3000	220
123	20250110	191100	13114225	3000	3000	3000	3000	0
124	20250110	191000	13114225	3000	3000	3000	3000	0
125	20250110	190900	13114225	3000	3000	3000	3000	0
126	20250110	190800	13114225	3000	3000	3000	3000	0
127	20250110	190700	13114225	3000	3000	3000	3000	0
128	20250110	190600	13114225	3000	3000	3000	3000	0
129	20250110	190500	13114225	3000	3000	3000	3000	0
130	20250110	190400	13114225	3000	3000	3000	3000	0
131	20250110	190300	13114225	3000	3000	3000	3000	0
132	20250110	190200	13114225	3000	3000	3000	3000	0
133	20250110	190100	13114225	3000	3000	3000	3000	0
134	20250110	190000	13114225	3000	3000	3000	3000	0
135	20250110	185900	13114225	3000	3000	3000	3000	0
136	20250110	185800	13114225	3000	3000	3000	3000	0
137	20250110	185700	13114225	3000	3000	3000	3000	0
138	20250110	185600	13114225	3000	3000	3000	3000	0
139	20250110	185500	13114225	3000	3000	3000	3000	0
140	20250110	185400	13114225	3000	3000	3000	3000	0
141	20250110	185300	13114225	3000	3000	3000	3000	0
142	20250110	185200	13114225	3000	3000	3000	3000	0
143	20250110	185100	13114225	3000	3000	3000	3000	0
144	20250110	185000	13114225	3000	3000	3000	3000	0
145	20250110	184900	13114225	3000	3000	3000	3000	0
146	20250110	184800	13114225	3000	3000	3000	3000	0
147	20250110	184700	13114225	3000	3000	3000	3000	0
148	20250110	184600	13114225	3000	3000	3000	3000	0
149	20250110	184500	13114225	3000	3000	3000	3000	0
150	20250110	184400	13114225	3000	3000	3000	3000	0
151	20250110	184300	13114225	3000	3000	3000	3000	0
152	20250110	184200	13114225	3000	3000	3000	3000	220
153	20250110	184100	13114225	3000	3000	3000	3000	0
154	20250110	184000	13114225	3000	3000	3000	3000	0
155	20250110	183900	13114225	3000	3000	3000	3000	0
156	20250110	183800	13114225	3000	3000	3000	3000	0
157	20250110	183700	13114225	3000	3000	3000	3000	0
158	20250110	183600	13114225	3000	3000	3000	3000	0
159	20250110	183500	13114225	3000	3000	3000	3000	0
160	20250110	183400	13114225	3000	3000	3000	3000	0
161	20250110	183300	13114225	3000	3000	3000	3000	0
162	20250110	183200	13114225	3000	3000	3000	3000	0
163	20250110	183100	13114225	3000	3000	3000	3000	0
164	20250110	183000	13114225	3000	3000	3000	3000	0
165	20250110	182900	13114225	3000	3000	3000	3000	0
166	20250110	182800	13114225	3000	3000	3000	3000	0
167	20250110	182700	13114225	3000	3000	3000	3000	0
168	20250110	182600	13114225	3000	3000	3000	3000	0
169	20250110	182500	13114225	3000	3000	3000	3000	0
170	20250110	182400	13114225	3000	3000	3000	3000	0
171	20250110	182300	13114225	3000	3000	3000	3000	0
172	20250110	182200	13114225	3000	3000	3000	3000	0
173	20250110	182100	13114225	3000	3000	3000	3000	0
174	20250110	182000	13114225	3000	3000	3000	3000	0
175	20250110	181900	13114225	3000	3000	3000	3000	0
176	20250110	181800	13114225	3000	3000	3000	3000	0
177	20250110	181700	13114225	3000	3000	3000	3000	0
178	20250110	181600	13114225	3000	3000	3000	3000	0
179	20250110	181500	13114225	3000	3000	3000	3000	0
180	20250110	181400	13114225	3000	3000	3000	3000	0
181	20250110	181300	13114225	3000	3000	3000	3000	0
182	20250110	181200	13114225	3000	3000	3000	3000	220
183	20250110	181100	13114225	3000	3000	3000	3000	0
184	20250110	181000	13114225	3000	3000	3000	3000	0
185	20250110	180900	13114225	3000	3000	3000	3000	0
186	20250110	180800	13114225	3000	3000	3000	3000	0
187	20250110	180700	13114225	3000	3000	3000	3000	0
188	20250110	180600	13114225	3000	3000	3000	3000	0
189	20250110	180500	13114225	3000	3000	3000	3000	0
190	20250110	180400	13114225	3000	3000	3000	3000	0
191	20250110	180300	13114225	3000	3000	3000	3000	0
192	20250110	180200	13114225	3000	3000	3000	3000	0
193	20250110	180100	13114225	3000	3000	3000	3000	0
194	20250110	180000	13114225	3000	3000	3000	3000	0
195	20250110	175900	13114225	3000	3000	3000	3000	0
196	20250110	175800	13114225	3000	3000	3000	3000	0
197	20250110	175700	13114225	3000	3000	3000	3000	0
198	20250110	175600	13114225	3000	3000	3000	3000	0
199	20250110	175500	13114225	3000	3000	3000	3000	0
200	20250110	175400	13114225	3000	3000	3000	3000	0
201	20250110	175300	13114225	3000	3000	3000	3000	0
202	20250110	175200	13114225	3000	3000	3000	3000	0
203	20250110	175100	13114225	3000	3000	3000	3000	0
204	20250110	175000	13114225	3000	3000	3000	3000	0
205	20250110	174900	13114225	3000	3000	3000	3000	0
206	20250110	174800	13114225	3000	3000	3000	3000	0
207	20250110	174700	13114225	3000	3000	3000	3000	0
208	20250110	174600	13114225	3000	3000	3000	3000	0
209	20250110	174500	13114225	3000	3000	3000	3000	0
210	20250110	174400	13114225	3000	3000	3000	3000	0
211	20250110	174300	13114225	3000	3000	3000	3000	0
212	20250110	174200	13114225	3000	3000	3000	3000	220
213	20250110	174100	13114225	3000	3000	3000	3000	0
214	20250110	174000	13114225	3000	3000	3000	3000	0
215	20250110	173900	13114225	3000	3000	3000	3000	0
216	20250110	173800	13114225	3000	3000	3000	3000	0
217	20250110	173700	13114225	3000	3000	3000	3000	0
218	20250110	173600	13114225	3000	3000	3000	3000	0
219	20250110	173500	13114225	3000	3000	3000	3000	0
220	20250110	173400	13114225	3000	3000	3000	3000	0
221	20250110	173300	13114225	3000	3000	3000	3000	0
222	20250110	173200	13114225	3000	3000	3000	3000	0
223	20250110	173100	13114225	3000	3000	3000	3000	0
224	20250110	173000	13114225	3000	3000	3000	3000	0
225	20250110	172900	13114225	3000	3000	3000	3000	0
226	20250110	172800	13114225	3000	3000	3000	3000	0
227	20250110	172700	13114225	3000	3000	3000	3000	0
228	20250110	172600	13114225	3000	3000	3000	3000	0
229	20250110	172500	13114225	3000	3000	3000	3000	0
230	20250110	172400	13114225	3000	3000	3000	3000	0
231	20250110	172300	13114225	3000	3000	3000	3000	0
232	20250110	172200	13114225	3000	3000	3000	3000	0
233	20250110	172100	13114225	3000	3000	3000	3000	0
234	20250110	172000	13114225	3000	3000	3000	3000	0
235	20250110	171900	13114225	3000	3000	3000	3000	0
236	20250110	171800	13114225	3000	3000	3000	3000	0
237	20250110	171700	13114225	3000	3000	3000	3000	0
238	20250110	171600	13114225	3000	3000	3000	3000	0
239	20250110	171500	13114225	3000	3000	3000	3000	0
240	20250110	171400	13114225	3000	3000	3000	3000	0
241	20250110	171300	13114225	3000	3000	3000	3000	0
242	20250110	171200	13114225	3000	3000	3000	3000	220
243	20250110	171100	13114225	3000	3000	3000	3000	0
244	20250110	171000	13114225	3000	3000	3000	3000	0
245	20250110	170900	13114225	3000	3000	3000	3000	0
246	20250110	170800	13114225	3000	3000	3000	3000	0
247	20250110	170700	13114225	3000	3000	3000	3000	0
248	20250110	170600	13114225	3000	3000	3000	3000	0
249	20250110	170500	13114225	3000	3000	3000	3000	0
250	20250110	170400	13114225	3000	3000	3000	3000	0
251	20250110	170300	13114225	3000	3000	3000	3000	0
252	20250110	170200	13114225	3000	3000	3000	3000	0
253	20250110	170100	13114225	3000	3000	3000	3000	0
254	20250110	170000	13114225	3000	3000	3000	3000	0
255	20250110	165900	13114225	3000	3000	3000	3000	0
256	20250110	165800	13114225	3000	3000	3000	3000	0
257	20250110	165700	13114225	3000	3000	3000	3000	0
258	20250110	165600	13114225	3000	3000	3000	3000	0
259	20250110	165500	13114225	3000	3000	3000	3000	0
260	20250110	165400	13114225	3000	3000	3000	3000	0
261	20250110	165300	13114225	3000	3000	3000	3000	0
262	20250110	165200	13114225	3000	3000	3000	3000	0
263	20250110	165100	13114225	3000	3000	3000	3000	0
264	20250110	165000	13114225	3000	3000	3000	3000	0
265	20250110	164900	13114225	3000	3000	3000	3000	0
266	20250110	164800	13114225	3000	3000	3000	3000	0
267	20250110	164700	13114225	3000	3000	3000	3000	0
268	20250110	164600	13114225	3000	3000	3000	3000	0
269	20250110	164500	13114225	3000	3000	3000	3000	0
270	20250110	164400	13114225	3000	3000	3000	3000	0
271	20250110	164300	13114225	3000	3000	3000	3000	0
272	20250110	164200	13114225	3000	3000	3000	3000	220
273	20250110	164100	13114225	3000	3000	3000	3000	0
274	20250110	164000	13114225	3000	3000	3000	3000	0
275	20250110	163900	13114225	3000	3000	3000	3000	0
276	20250110	163800	13114225	3000	3000	3000	3000	0
277	20250110	163700	13114225	3000	3000	3000	3000	0
278	20250110	163600	13114225	3000	3000	3000	3000	0
279	20250110	163500	13114225	3000	3000	3000	3000	0
280	20250110	163400	13114225	3000	3000	3000	3000	0
281	20250110	163300	13114225	3000	3000	3000	3000	0
282	20250110	163200	13114225	3000	3000	3000	3000	0
283	20250110	163100	13114225	3000	3000	3000	3000	0
284	20250110	163000	13114225	3000	3000	3000	3000	0
285	20250110	162900	13114225	3000	3000	3000	3000	0
286	20250110	162800	13114225	3000	3000	3000	3000	0
287	20250110	162700	13114225	3000	3000	3000	3000	0
288	20250110	162600	13114225	3000	3000	3000	3000	0
289	20250110	162500	13114225	3000	3000	3000	3000	0
290	20250110	162400	13114225	3000	3000	3000	3000	0
291	20250110	162300	13114225	3000	3000	3000	3000	0
292	20250110	162200	13114225	3000	3000	3000	3000	0
293	20250110	162100	13114225	3000	3000	3000	3000	0
294	20250110	162000	13114225	3000	3000	3000	3000	0
295	20250110	161900	13114225	3000	3000	3000	3000	0
296	20250110	161800	13114225	3000	3000	3000	3000	0
297	20250110	161700	13114225	3000	3000	3000	3000	0
298	20250110	161600	13114225	3000	3000	3000	3000	0
299	20250110	161500	13114225	3000	3000	3000	3000	0
300	20250110	161400	13114225	3000	3000	3000	3000	0
301	20250110	161300	13114225	3000	3000	3000	3000	0
302	20250110	161200	13114225	3000	3000	3000	3000	220
303	20250110	161100	13114225	3000	3000	3000	3000	0
304	20250110	161000	13114225	3000	3000	3000	3000	0
305	20250110	160900	13114225	3000	3000	3000	3000	0
306	20250110	160800	13114225	3000	3000	3000	3000	0
307	20250110	160700	13114225	3000	3000	3000	3000	0
308	20250110	160600	13114225	3000	3000	3000	3000	0
309	20250110	160500	13114225	3000	3000	3000	3000	0
310	20250110	160400	13114225	3000	3000	3000	3000	0
311	20250110	160300	13114225	3000	3000	3000	3000	0
312	20250110	160200	13114225	3000	3000	3000	3000	0
313	20250110	160100	13114225	3000	3000	3000	3000	0
314	20250110	160000	13114225	3000	3000	3000	3000	0
315	20250110	155900	13114225	3000	3000	3000	3000	0
316	20250110	155800	13114225	3000	3000	3000	3000	0
317	20250110	155700	13114225	3000	3000	3000	3000	0
318	20250110	155600	13114225	3000	3000	3000	3000	0
319	20250110	155500	13114225	3000	3000	3000	3000	0
320	20250110	155400	13114225	3000	3000	3000	3000	0
321	20250110	155300	13114225	3000	3000	3000	3000	0
322	20250110	155200	13114225	3000	3000	3000	3000	0
323	20250110	155100	13114225	3000	3000	3000	3000	0
324	20250110	155000	13114225	3000	3000	3000	3000	0
325	20250110	154900	13114225	3000	3000	3000	3000	0
326	20250110	154800	13114225	3000	3000	3000	3000	0
327	20250110	154700	13114225	3000	3000	3000	3000	0
328	20250110	154600	13114225	3000	3000	3000	3000	0
329	20250110	154500	13114225	3000	3000	3000	3000	0
330	20250110	154400	13114225	3000	3000	3000	3000	0
331	20250110	154300	13114225	3000	3000	3000	3000	0
332	20250110	154200	13114225	3000	3000	3000	3000	220
333	20250110	154100	13114225	3000	3000	3000	3000	0
334	20250110	154000	13114225	3000	3000	3000	3000	0
335	20250110	153900	13114225	3000	3000	3000	3000	0
336	20250110	153800	13114225	3000	3000	3000	3000	0
337	20250110	153700	13114225	3000	3000	3000	3000	0
338	20250110	153600	13114225	3000	3000	3000	3000	0
339	20250110	153500	13114225	3000	3000	3000	3000	0
340	20250110	153400	13114225	3000	3000	3000	3000	0
341	20250110	153300	13114225	3000	3000	3000	3000	0
342	20250110	153200	13114225	3000	3000	3000	3000	0
343	20250110	153100	13114225	3000	3000	3000	3000	0
344	20250110	153000	13114225	3000	3000	3000	3000	220
345	20250110	152900	12454225	3000	3000	3000	3000	0
346	20250110	152800	12454225	3000	3000	3000	3000	0
347	20250110	152700	12454225	3000	3000	3000	3000	0
348	20250110	152600	12454225	3000	3000	3000	3000	0
349	20250110	152500	12454225	3000	3000	3000	3000	0
350	20250110	152400	12454225	3000	3000	3000	3000	0
351	20250110	152300	12454225	3000	3000	3000	3000	0
352	20250110	152200	12454225	3000	3000	3000	3000	0
353	20250110	152100	12454225	3000	3000	3000	3000	0
354	20250110	152000	12454225	3000	3000	3000	3000	0
355	20250110	151900	12454225	3000	3000	3000	3000	0
356	20250110	151800	12454225	3000	3000	3000	3000	0
357	20250110	151700	12454225	3000	3000	3000	3000	0
358	20250110	151600	12454225	3000	3000	3000	3000	0
359	20250110	151500	12454225	3000	3000	3000	3000	0
360	20250110	151400	12454225	3000	3000	3000	3000	0
361	20250110	151300	12454225	3000	3000	3000	3000	0
362	20250110	151200	12454225	3000	3000	3000	3000	0
363	20250110	151100	12454225	3000	3000	3000	3000	0
364	20250110	151000	12454225	3000	3000	3000	3000	0
365	20250110	150900	12454225	3000	3000	3000	3000	0
366	20250110	150800	12454225	3000	3000	3000	3000	0
367	20250110	150700	12454225	3000	3000	3000	3000	0
368	20250110	150600	12454225	3000	3000	3000	3000	0
369	20250110	150500	12454225	3000	3000	3000	3000	0
370	20250110	150400	12454225	3000	3000	3000	3000	0
371	20250110	150300	12454225	3000	3000	3000	3000	0
372	20250110	150200	12454225	3000	3000	3000	3000	0
373	20250110	150100	12454225	3000	3000	3000	3000	0
374	20250110	150000	12454225	3000	3000	3000	3000	0
375	20250110	145900	12454225	3000	3000	3000	3000	0
376	20250110	145800	12454225	3000	3000	3000	3000	0
377	20250110	145700	12454225	3000	3000	3000	3000	0
378	20250110	145600	12454225	3000	3000	3000	3000	0
379	20250110	145500	12454225	3000	3000	3000	3000	0
380	20250110	145400	12454225	3000	3000	3000	3000	0
381	20250110	145300	12454225	3000	3000	3000	3000	0
382	20250110	145200	12454225	3000	3000	3000	3000	0
383	20250110	145100	12454225	3000	3000	3000	3000	20
384	20250110	145000	12394225	2990	2990	2990	2990	0
385	20250110	144900	12394225	2990	2990	2990	2990	1
386	20250110	144800	12391235	2995	2995	2995	2995	0
387	20250110	144700	12391235	2995	2995	2995	2995	0
388	20250110	144600	12391235	2995	2995	2995	2995	0
389	20250110	144500	12391235	2995	2995	2995	2995	0
390	20250110	144400	12391235	2995	2995	2995	2995	50
391	20250110	144300	12241485	3000	3000	3000	3000	0
392	20250110	144200	12241485	3000	3000	3000	3000	0
393	20250110	144100	12241485	3000	3000	3000	3000	0
394	20250110	144000	12241485	3000	3000	3000	3000	0
395	20250110	143900	12241485	3000	3000	3000	3000	0
396	20250110	143800	12241485	3000	3000	3000	3000	300
397	20250110	143700	11341485	3000	3000	3000	3000	50
398	20250110	143600	11191485	3000	3000	3000	3000	0
399	20250110	143500	11191485	3000	3000	3000	3000	0
400	20250110	143400	11191485	3000	3000	3000	3000	0
401	20250110	143300	11191485	3000	3000	3000	3000	0
402	20250110	143200	11191485	3000	3000	3000	3000	0
403	20250110	143100	11191485	3000	3000	3000	3000	50
404	20250110	143000	11041485	3000	3000	3000	3000	150
405	20250110	142900	10591485	2995	2995	2995	2995	0
406	20250110	142800	10591485	2995	2995	2995	2995	0
407	20250110	142700	10591485	2995	2995	2995	2995	0
408	20250110	142600	10591485	2995	2995	2995	2995	60
409	20250110	142500	10411785	2990	2990	2990	2990	0
410	20250110	142400	10411785	2990	2990	2990	2990	50
411	20250110	142300	10262285	2995	2995	2995	2995	0
412	20250110	142200	10262285	2995	2995	2995	2995	0
413	20250110	142100	10262285	2995	2995	2995	2995	0
414	20250110	142000	10262285	2995	2995	2995	2995	0
415	20250110	141900	10262285	2995	2995	2995	2995	0
416	20250110	141800	10262285	2995	2995	2995	2995	0
417	20250110	141700	10262285	2995	2995	2995	2995	0
418	20250110	141600	10262285	2995	3000	3000	2995	150
419	20250110	141500	9812340	3000	3000	3000	3000	0
420	20250110	141400	9812340	3000	3000	3000	3000	0
421	20250110	141300	9812340	3000	3000	3000	3000	0
422	20250110	141200	9812340	3000	3000	3000	3000	0
423	20250110	141100	9812340	3000	3000	3000	3000	0
424	20250110	141000	9812340	3000	3000	3000	3000	0
425	20250110	140900	9812340	3000	3000	3000	3000	0
426	20250110	140800	9812340	3000	3000	3000	3000	0
427	20250110	140700	9812340	3000	3000	3000	3000	0
428	20250110	140600	9812340	3000	3000	3000	3000	0
429	20250110	140500	9812340	3000	3000	3000	3000	0
430	20250110	140400	9812340	3000	3000	3000	3000	0
431	20250110	140300	9812340	3000	3000	3000	3000	0
432	20250110	140200	9812340	3000	3000	3000	3000	0
433	20250110	140100	9812340	3000	3000	3000	3000	0
434	20250110	140000	9812340	3000	3000	3000	3000	0
435	20250110	135900	9812340	3000	3000	3000	3000	0
436	20250110	135800	9812340	3000	3000	3000	3000	0
437	20250110	135700	9812340	3000	3000	3000	3000	0
438	20250110	135600	9812340	3000	3000	3000	3000	0
439	20250110	135500	9812340	3000	3000	3000	3000	0
440	20250110	135400	9812340	3000	3000	3000	3000	0
441	20250110	135300	9812340	3000	3000	3000	3000	0
442	20250110	135200	9812340	3000	3000	3000	3000	0
443	20250110	135100	9812340	3000	3000	3000	3000	0
444	20250110	135000	9812340	3000	3000	3000	3000	0
445	20250110	134900	9812340	3000	3000	3000	3000	0
446	20250110	134800	9812340	3000	3000	3000	3000	0
447	20250110	134700	9812340	3000	3000	3000	3000	0
448	20250110	134600	9812340	3000	3000	3000	3000	0
449	20250110	134500	9812340	3000	3000	3000	3000	0
450	20250110	134400	9812340	3000	3000	3000	3000	0
451	20250110	134300	9812340	3000	3000	3000	3000	0
452	20250110	134200	9812340	3000	3000	3000	3000	0
453	20250110	134100	9812340	3000	3000	3000	3000	0
454	20250110	134000	9812340	3000	3000	3000	3000	50
455	20250110	133900	9662340	2985	3000	3000	2985	44
456	20250110	133800	9530530	3000	3000	3000	3000	0
457	20250110	133700	9530530	3000	3000	3000	3000	0
458	20250110	133600	9530530	3000	3000	3000	3000	0
459	20250110	133500	9530530	3000	3000	3000	3000	0
460	20250110	133400	9530530	3000	3000	3000	3000	0
461	20250110	133300	9530530	3000	3000	3000	3000	0
462	20250110	133200	9530530	3000	3000	3000	3000	0
463	20250110	133100	9530530	3000	3000	3000	3000	0
464	20250110	133000	9530530	3000	3000	3000	3000	0
465	20250110	132900	9530530	3000	3000	3000	3000	0
466	20250110	132800	9530530	3000	3000	3000	3000	0
467	20250110	132700	9530530	3000	3000	3000	3000	0
468	20250110	132600	9530530	3000	3000	3000	3000	0
469	20250110	132500	9530530	3000	3000	3000	3000	0
470	20250110	132400	9530530	3000	3000	3000	3000	0
471	20250110	132300	9530530	3000	3000	3000	3000	0
472	20250110	132200	9530530	3000	3000	3000	3000	0
473	20250110	132100	9530530	3000	3000	3000	3000	0
474	20250110	132000	9530530	3000	3000	3000	3000	0
475	20250110	131900	9530530	3000	3000	3000	3000	0
476	20250110	131800	9530530	3000	3000	3000	3000	0
477	20250110	131700	9530530	3000	3000	3000	3000	0
478	20250110	131600	9530530	3000	3000	3000	3000	0
479	20250110	131500	9530530	3000	3000	3000	3000	0
480	20250110	131400	9530530	3000	3000	3000	3000	0
481	20250110	131300	9530530	3000	3000	3000	3000	0
482	20250110	131200	9530530	3000	3000	3000	3000	0
483	20250110	131100	9530530	3000	3000	3000	3000	0
484	20250110	131000	9530530	3000	3000	3000	3000	0
485	20250110	130900	9530530	3000	3000	3000	3000	0
486	20250110	130800	9530530	3000	3000	3000	3000	0
487	20250110	130700	9530530	3000	3000	3000	3000	0
488	20250110	130600	9530530	3000	3000	3000	3000	0
489	20250110	130500	9530530	3000	3000	3000	3000	0
490	20250110	130400	9530530	3000	3000	3000	3000	0
491	20250110	130300	9530530	3000	3000	3000	3000	0
492	20250110	130200	9530530	3000	3000	3000	3000	0
493	20250110	130100	9530530	3000	3000	3000	3000	0
494	20250110	130000	9530530	3000	3000	3000	3000	0
495	20250110	125900	9530530	3000	3000	3000	3000	0
496	20250110	125800	9530530	3000	3000	3000	3000	1
497	20250110	125700	9527530	3000	3000	3000	3000	0
498	20250110	125600	9527530	3000	3000	3000	3000	0
499	20250110	125500	9527530	3000	3000	3000	3000	0
500	20250110	125400	9527530	3000	3000	3000	3000	0
501	20250110	125300	9527530	3000	3000	3000	3000	0
502	20250110	125200	9527530	3000	3000	3000	3000	0
503	20250110	125100	9527530	3000	3000	3000	3000	0
504	20250110	125000	9527530	3000	3000	3000	3000	0
505	20250110	124900	9527530	3000	3000	3000	3000	0
506	20250110	124800	9527530	3000	3000	3000	3000	0
507	20250110	124700	9527530	3000	3000	3000	3000	0
508	20250110	124600	9527530	3000	3000	3000	3000	0
509	20250110	124500	9527530	3000	3000	3000	3000	0
510	20250110	124400	9527530	3000	3000	3000	3000	764
511	20250110	124300	7235530	3000	3000	3000	3000	0
512	20250110	124200	7235530	3000	3000	3000	3000	0
513	20250110	124100	7235530	3000	3000	3000	3000	0
514	20250110	124000	7235530	3000	3000	3000	3000	0
515	20250110	123900	7235530	3000	3000	3000	3000	0
516	20250110	123800	7235530	3000	3000	3000	3000	0
517	20250110	123700	7235530	3000	3000	3000	3000	0
518	20250110	123600	7235530	3000	3000	3000	3000	0
519	20250110	123500	7235530	3000	3000	3000	3000	0
520	20250110	123400	7235530	3000	3000	3000	3000	0
521	20250110	123300	7235530	3000	3000	3000	3000	0
522	20250110	123200	7235530	3000	3000	3000	3000	0
523	20250110	123100	7235530	3000	3000	3000	3000	0
524	20250110	123000	7235530	3000	3000	3000	3000	0
525	20250110	122900	7235530	3000	3000	3000	3000	0
526	20250110	122800	7235530	3000	3000	3000	3000	100
527	20250110	122700	6935530	2995	2995	2995	2995	0
528	20250110	122600	6935530	2995	2995	2995	2995	0
529	20250110	122500	6935530	2995	2995	2995	2995	0
530	20250110	122400	6935530	2995	2995	2995	2995	21
531	20250110	122300	6872635	3000	3000	3000	3000	0
532	20250110	122200	6872635	3000	3000	3000	3000	0
533	20250110	122100	6872635	3000	3000	3000	3000	100
534	20250110	122000	6572635	2995	2995	2995	2995	29
535	20250110	121900	6485780	2995	2995	2995	2995	1
536	20250110	121800	6482785	2995	2995	2995	2995	0
537	20250110	121700	6482785	2995	2990	2995	2990	332
538	20250110	121600	5489955	2990	2990	2990	2990	1
539	20250110	121500	5486965	2985	2985	2985	2985	0
540	20250110	121400	5486965	2985	2985	2985	2985	0
541	20250110	121300	5486965	2985	2985	2985	2985	0
542	20250110	121200	5486965	2985	2985	2985	2985	0
543	20250110	121100	5486965	2985	2985	2985	2985	0
544	20250110	121000	5486965	2985	2985	2985	2985	0
545	20250110	120900	5486965	2985	2985	2985	2985	0
546	20250110	120800	5486965	2985	2985	2985	2985	0
547	20250110	120700	5486965	2985	2985	2985	2985	0
548	20250110	120600	5486965	2985	2985	2985	2985	0
549	20250110	120500	5486965	2985	2985	2985	2985	0
550	20250110	120400	5486965	2985	2985	2985	2985	0
551	20250110	120300	5486965	2985	2985	2985	2985	0
552	20250110	120200	5486965	2985	2985	2985	2985	0
553	20250110	120100	5486965	2985	2985	2985	2985	0
554	20250110	120000	5486965	2985	2985	2985	2985	0
555	20250110	115900	5486965	2985	2985	2985	2985	0
556	20250110	115800	5486965	2985	2985	2985	2985	0
557	20250110	115700	5486965	2985	2985	2985	2985	0
558	20250110	115600	5486965	2985	2985	2985	2985	0
559	20250110	115500	5486965	2985	2985	2985	2985	1
560	20250110	115400	5483980	2990	2990	2990	2990	1
561	20250110	115300	5480990	2990	2990	2990	2990	0
562	20250110	115200	5480990	2990	2990	2990	2990	0
563	20250110	115100	5480990	2990	2990	2990	2990	0
564	20250110	115000	5480990	2990	2990	2990	2990	0
565	20250110	114900	5480990	2990	2990	2990	2990	0
566	20250110	114800	5480990	2990	2990	2990	2990	0
567	20250110	114700	5480990	2990	2990	2990	2990	0
568	20250110	114600	5480990	2990	2990	2990	2990	20
569	20250110	114500	5421190	2990	2990	2990	2990	0
570	20250110	114400	5421190	2990	2990	2990	2990	0
571	20250110	114300	5421190	2990	2990	2990	2990	0
572	20250110	114200	5421190	2990	2990	2990	2990	0
573	20250110	114100	5421190	2990	2990	2990	2990	0
574	20250110	114000	5421190	2990	2990	2990	2990	0
575	20250110	113900	5421190	2990	2990	2990	2990	0
576	20250110	113800	5421190	2990	2990	2990	2990	0
577	20250110	113700	5421190	2990	2990	2990	2990	0
578	20250110	113600	5421190	2990	2990	2990	2990	0
579	20250110	113500	5421190	2990	2990	2990	2990	0
580	20250110	113400	5421190	2990	2990	2990	2990	0
581	20250110	113300	5421190	2990	2990	2990	2990	0
582	20250110	113200	5421190	2990	2990	2990	2990	0
583	20250110	113100	5421190	2990	2990	2990	2990	0
584	20250110	113000	5421190	2990	2990	2990	2990	0
585	20250110	112900	5421190	2990	2990	2990	2990	0
586	20250110	112800	5421190	2990	2990	2990	2990	0
587	20250110	112700	5421190	2990	2990	2990	2990	0
588	20250110	112600	5421190	2990	2990	2990	2990	0
589	20250110	112500	5421190	2990	2990	2990	2990	0
590	20250110	112400	5421190	2990	2990	2990	2990	0
591	20250110	112300	5421190	2990	2990	2990	2990	2
592	20250110	112200	5415210	2985	2985	2985	2985	1
593	20250110	112100	5412225	2990	2990	2990	2990	10
594	20250110	112000	5382325	2990	2990	2990	2990	0
595	20250110	111900	5382325	2990	2990	2990	2990	0
596	20250110	111800	5382325	2990	2990	2990	2990	0
597	20250110	111700	5382325	2990	2990	2990	2990	0
598	20250110	111600	5382325	2990	2990	2990	2990	1
599	20250110	111500	5379335	2980	2980	2980	2980	0
600	20250110	111400	5379335	2980	2980	2980	2980	0
601	20250110	111300	5379335	2980	2980	2980	2980	1
602	20250110	111200	5376355	2985	2985	2985	2985	0
603	20250110	111100	5376355	2985	2985	2985	2985	0
604	20250110	111000	5376355	2985	2985	2985	2985	0
605	20250110	110900	5376355	2985	2985	2985	2985	0
606	20250110	110800	5376355	2985	2985	2985	2985	0
607	20250110	110700	5376355	2985	2985	2985	2985	0
608	20250110	110600	5376355	2985	2985	2985	2985	0
609	20250110	110500	5376355	2985	2985	2985	2985	0
610	20250110	110400	5376355	2985	2985	2985	2985	0
611	20250110	110300	5376355	2985	2985	2985	2985	0
612	20250110	110200	5376355	2985	2985	2985	2985	10
613	20250110	110100	5346505	2990	2990	2990	2990	0
614	20250110	110000	5346505	2990	2990	2990	2990	0
615	20250110	105900	5346505	2990	2990	2990	2990	0
616	20250110	105800	5346505	2990	2990	2990	2990	0
617	20250110	105700	5346505	2990	2990	2990	2990	0
618	20250110	105600	5346505	2990	2990	2990	2990	0
619	20250110	105500	5346505	2990	2990	2990	2990	0
620	20250110	105400	5346505	2990	2990	2990	2990	0
621	20250110	105300	5346505	2990	2990	2990	2990	10
622	20250110	105200	5316605	2990	2990	2990	2990	0
623	20250110	105100	5316605	2990	2990	2990	2990	0
624	20250110	105000	5316605	2990	2990	2990	2990	0
625	20250110	104900	5316605	2990	2990	2990	2990	0
626	20250110	104800	5316605	2990	2990	2990	2990	0
627	20250110	104700	5316605	2990	2990	2990	2990	0
628	20250110	104600	5316605	2990	2990	2990	2990	10
629	20250110	104500	5286705	2990	2990	2990	2990	0
630	20250110	104400	5286705	2990	2990	2990	2990	0
631	20250110	104300	5286705	2990	2990	2990	2990	0
632	20250110	104200	5286705	2990	2990	2990	2990	0
633	20250110	104100	5286705	2990	2990	2990	2990	0
634	20250110	104000	5286705	2990	2990	2990	2990	0
635	20250110	103900	5286705	2990	2990	2990	2990	0
636	20250110	103800	5286705	2990	2990	2990	2990	0
637	20250110	103700	5286705	2990	2990	2990	2990	0
638	20250110	103600	5286705	2990	2990	2990	2990	0
639	20250110	103500	5286705	2990	2990	2990	2990	0
640	20250110	103400	5286705	2990	2990	2990	2990	0
641	20250110	103300	5286705	2990	2990	2990	2990	1
642	20250110	103200	5283715	2970	2970	2970	2970	0
643	20250110	103100	5283715	2970	2970	2970	2970	0
644	20250110	103000	5283715	2970	2970	2970	2970	0
645	20250110	102900	5283715	2970	2970	2970	2970	871
646	20250110	102800	2696845	2995	2995	2995	2995	0
647	20250110	102700	2696845	2995	2995	2995	2995	0
648	20250110	102600	2696845	2995	2995	2995	2995	0
649	20250110	102500	2696845	2995	2995	2995	2995	0
650	20250110	102400	2696845	2995	2995	2995	2995	0
651	20250110	102300	2696845	2995	2995	2995	2995	0
652	20250110	102200	2696845	2995	2995	2995	2995	0
653	20250110	102100	2696845	2995	2995	2995	2995	0
654	20250110	102000	2696845	2995	2995	2995	2995	100
655	20250110	101900	2397345	2995	2995	2995	2995	0
656	20250110	101800	2397345	2995	2995	2995	2995	0
657	20250110	101700	2397345	2995	2995	2995	2995	0
658	20250110	101600	2397345	2995	2995	2995	2995	0
659	20250110	101500	2397345	2995	2995	2995	2995	5
660	20250110	101400	2382370	2995	2995	2995	2995	0
661	20250110	101300	2382370	2995	2995	2995	2995	0
662	20250110	101200	2382370	2995	2995	2995	2995	0
663	20250110	101100	2382370	2995	2995	2995	2995	0
664	20250110	101000	2382370	2995	2995	2995	2995	0
665	20250110	100900	2382370	2995	2995	2995	2995	0
666	20250110	100800	2382370	2995	2995	2995	2995	0
667	20250110	100700	2382370	2995	2995	2995	2995	0
668	20250110	100600	2382370	2995	2995	2995	2995	2
669	20250110	100500	2376380	2995	2995	2995	2995	0
670	20250110	100400	2376380	2995	2995	2995	2995	0
671	20250110	100300	2376380	2995	2995	2995	2995	1
672	20250110	100200	2373385	2995	2995	2995	2995	2
673	20250110	100100	2367395	2995	2995	2995	2995	2
674	20250110	100000	2361405	2995	2995	2995	2995	2
675	20250110	095900	2355415	2995	2995	2995	2995	1
676	20250110	095800	2352420	3000	3000	3000	3000	0
677	20250110	095700	2352420	3000	3000	3000	3000	0
678	20250110	095600	2352420	3000	3000	3000	3000	0
679	20250110	095500	2352420	3000	3000	3000	3000	0
680	20250110	095400	2352420	3000	3000	3000	3000	0
681	20250110	095300	2352420	3000	3000	3000	3000	0
682	20250110	095200	2352420	3000	2995	3000	2995	10
683	20250110	095100	2322455	2995	2995	2995	2995	10
684	20250110	095000	2292505	2990	2990	2990	2990	0
685	20250110	094900	2292505	2990	2990	2990	2990	0
686	20250110	094800	2292505	2990	2990	2990	2990	0
687	20250110	094700	2292505	2990	2990	2990	2990	0
688	20250110	094600	2292505	2990	2990	2990	2990	0
689	20250110	094500	2292505	2990	2990	2990	2990	1
690	20250110	094400	2289515	2970	2970	2970	2970	0
691	20250110	094300	2289515	2970	2970	2970	2970	0
692	20250110	094200	2289515	2970	2970	2970	2970	0
693	20250110	094100	2289515	2970	2970	2970	2970	0
694	20250110	094000	2289515	2970	2970	2970	2970	0
695	20250110	093900	2289515	2970	2970	2970	2970	0
696	20250110	093800	2289515	2970	2970	2970	2970	0
697	20250110	093700	2289515	2970	2970	2970	2970	1
698	20250110	093600	2286545	2995	2995	2995	2995	0
699	20250110	093500	2286545	2995	2995	2995	2995	0
700	20250110	093400	2286545	2995	2995	2995	2995	0
701	20250110	093300	2286545	2995	2995	2995	2995	0
702	20250110	093200	2286545	2995	2995	2995	2995	10
703	20250110	093100	2256595	2995	2995	2995	2995	0
704	20250110	093000	2256595	2995	2995	2995	2995	0
705	20250110	092900	2256595	2995	2995	2995	2995	0
706	20250110	092800	2256595	2995	2995	2995	2995	0
707	20250110	092700	2256595	2995	2995	2995	2995	0
708	20250110	092600	2256595	2995	2995	2995	2995	200
709	20250110	092500	1657595	3005	3005	3005	3005	0
710	20250110	092400	1657595	3005	3005	3005	3005	0
711	20250110	092300	1657595	3005	3005	3005	3005	0
712	20250110	092200	1657595	3005	3005	3005	3005	0
713	20250110	092100	1657595	3005	3005	3005	3005	0
714	20250110	092000	1657595	3005	3005	3005	3005	0
715	20250110	091900	1657595	3005	3005	3005	3005	0
716	20250110	091800	1657595	3005	3005	3005	3005	0
717	20250110	091700	1657595	3005	3005	3005	3005	10
718	20250110	091600	1627545	2980	2980	2980	2980	110
719	20250110	091500	1299745	3020	3020	3020	3020	0
720	20250110	091400	1299745	3020	3020	3020	3020	0
721	20250110	091300	1299745	3020	2995	3020	2980	213
722	20250110	091200	658955	2980	2980	2980	2980	2
723	20250110	091100	652995	2995	2995	2995	2995	0
724	20250110	091000	652995	2995	2995	2995	2995	0
725	20250110	090900	652995	2995	2995	2995	2995	0
726	20250110	090800	652995	2995	2995	2995	2995	0
727	20250110	090700	652995	2995	2995	2995	2995	0
728	20250110	090600	652995	2995	2995	2995	2995	10
729	20250110	090500	623045	3020	3020	3020	3020	0
730	20250110	090400	623045	3020	3020	3020	3020	0
731	20250110	090300	623045	3020	3020	3020	3020	0
732	20250110	090200	623045	3020	3020	3020	3020	0
733	20250110	090100	623045	3020	3020	3020	3020	0
734	20250110	090000	623045	3020	3010	3020	3000	207