KissMeData/352700/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	212200	272422820	3000	3000	3000	3000	552
3	20250107	212100	272422820	3000	3000	3000	3000	0
4	20250107	212000	272422820	3000	3000	3000	3000	0
5	20250107	211900	272422820	3000	3000	3000	3000	0
6	20250107	211800	272422820	3000	3000	3000	3000	0
7	20250107	211700	272422820	3000	3000	3000	3000	0
8	20250107	211600	272422820	3000	3000	3000	3000	0
9	20250107	211500	272422820	3000	3000	3000	3000	0
10	20250107	211400	272422820	3000	3000	3000	3000	0
11	20250107	211300	272422820	3000	3000	3000	3000	0
12	20250107	211200	272422820	3000	3000	3000	3000	0
13	20250107	211100	272422820	3000	3000	3000	3000	0
14	20250107	211000	272422820	3000	3000	3000	3000	0
15	20250107	210900	272422820	3000	3000	3000	3000	0
16	20250107	210800	272422820	3000	3000	3000	3000	0
17	20250107	210700	272422820	3000	3000	3000	3000	0
18	20250107	210600	272422820	3000	3000	3000	3000	0
19	20250107	210500	272422820	3000	3000	3000	3000	0
20	20250107	210400	272422820	3000	3000	3000	3000	0
21	20250107	210300	272422820	3000	3000	3000	3000	0
22	20250107	210200	272422820	3000	3000	3000	3000	0
23	20250107	210100	272422820	3000	3000	3000	3000	0
24	20250107	210000	272422820	3000	3000	3000	3000	0
25	20250107	205900	272422820	3000	3000	3000	3000	0
26	20250107	205800	272422820	3000	3000	3000	3000	0
27	20250107	205700	272422820	3000	3000	3000	3000	0
28	20250107	205600	272422820	3000	3000	3000	3000	0
29	20250107	205500	272422820	3000	3000	3000	3000	0
30	20250107	205400	272422820	3000	3000	3000	3000	0
31	20250107	205300	272422820	3000	3000	3000	3000	0
32	20250107	205200	272422820	3000	3000	3000	3000	552
33	20250107	205100	272422820	3000	3000	3000	3000	0
34	20250107	205000	272422820	3000	3000	3000	3000	0
35	20250107	204900	272422820	3000	3000	3000	3000	0
36	20250107	204800	272422820	3000	3000	3000	3000	0
37	20250107	204700	272422820	3000	3000	3000	3000	0
38	20250107	204600	272422820	3000	3000	3000	3000	0
39	20250107	204500	272422820	3000	3000	3000	3000	0
40	20250107	204400	272422820	3000	3000	3000	3000	0
41	20250107	204300	272422820	3000	3000	3000	3000	0
42	20250107	204200	272422820	3000	3000	3000	3000	0
43	20250107	204100	272422820	3000	3000	3000	3000	0
44	20250107	204000	272422820	3000	3000	3000	3000	0
45	20250107	203900	272422820	3000	3000	3000	3000	0
46	20250107	203800	272422820	3000	3000	3000	3000	0
47	20250107	203700	272422820	3000	3000	3000	3000	0
48	20250107	203600	272422820	3000	3000	3000	3000	0
49	20250107	203500	272422820	3000	3000	3000	3000	0
50	20250107	203400	272422820	3000	3000	3000	3000	0
51	20250107	203300	272422820	3000	3000	3000	3000	0
52	20250107	203200	272422820	3000	3000	3000	3000	0
53	20250107	203100	272422820	3000	3000	3000	3000	0
54	20250107	203000	272422820	3000	3000	3000	3000	0
55	20250107	202900	272422820	3000	3000	3000	3000	0
56	20250107	202800	272422820	3000	3000	3000	3000	0
57	20250107	202700	272422820	3000	3000	3000	3000	0
58	20250107	202600	272422820	3000	3000	3000	3000	0
59	20250107	202500	272422820	3000	3000	3000	3000	0
60	20250107	202400	272422820	3000	3000	3000	3000	0
61	20250107	202300	272422820	3000	3000	3000	3000	0
62	20250107	202200	272422820	3000	3000	3000	3000	552
63	20250107	202100	272422820	3000	3000	3000	3000	0
64	20250107	202000	272422820	3000	3000	3000	3000	0
65	20250107	201900	272422820	3000	3000	3000	3000	0
66	20250107	201800	272422820	3000	3000	3000	3000	0
67	20250107	201700	272422820	3000	3000	3000	3000	0
68	20250107	201600	272422820	3000	3000	3000	3000	0
69	20250107	201500	272422820	3000	3000	3000	3000	0
70	20250107	201400	272422820	3000	3000	3000	3000	0
71	20250107	201300	272422820	3000	3000	3000	3000	0
72	20250107	201200	272422820	3000	3000	3000	3000	0
73	20250107	201100	272422820	3000	3000	3000	3000	0
74	20250107	201000	272422820	3000	3000	3000	3000	0
75	20250107	200900	272422820	3000	3000	3000	3000	0
76	20250107	200800	272422820	3000	3000	3000	3000	0
77	20250107	200700	272422820	3000	3000	3000	3000	0
78	20250107	200600	272422820	3000	3000	3000	3000	0
79	20250107	200500	272422820	3000	3000	3000	3000	0
80	20250107	200400	272422820	3000	3000	3000	3000	0
81	20250107	200300	272422820	3000	3000	3000	3000	0
82	20250107	200200	272422820	3000	3000	3000	3000	0
83	20250107	200100	272422820	3000	3000	3000	3000	0
84	20250107	200000	272422820	3000	3000	3000	3000	0
85	20250107	195900	272422820	3000	3000	3000	3000	0
86	20250107	195800	272422820	3000	3000	3000	3000	0
87	20250107	195700	272422820	3000	3000	3000	3000	0
88	20250107	195600	272422820	3000	3000	3000	3000	0
89	20250107	195500	272422820	3000	3000	3000	3000	0
90	20250107	195400	272422820	3000	3000	3000	3000	0
91	20250107	195300	272422820	3000	3000	3000	3000	0
92	20250107	195200	272422820	3000	3000	3000	3000	552
93	20250107	195100	272422820	3000	3000	3000	3000	0
94	20250107	195000	272422820	3000	3000	3000	3000	0
95	20250107	194900	272422820	3000	3000	3000	3000	0
96	20250107	194800	272422820	3000	3000	3000	3000	0
97	20250107	194700	272422820	3000	3000	3000	3000	0
98	20250107	194600	272422820	3000	3000	3000	3000	0
99	20250107	194500	272422820	3000	3000	3000	3000	0
100	20250107	194400	272422820	3000	3000	3000	3000	0
101	20250107	194300	272422820	3000	3000	3000	3000	0
102	20250107	194200	272422820	3000	3000	3000	3000	0
103	20250107	194100	272422820	3000	3000	3000	3000	0
104	20250107	194000	272422820	3000	3000	3000	3000	0
105	20250107	193900	272422820	3000	3000	3000	3000	0
106	20250107	193800	272422820	3000	3000	3000	3000	0
107	20250107	193700	272422820	3000	3000	3000	3000	0
108	20250107	193600	272422820	3000	3000	3000	3000	0
109	20250107	193500	272422820	3000	3000	3000	3000	0
110	20250107	193400	272422820	3000	3000	3000	3000	0
111	20250107	193300	272422820	3000	3000	3000	3000	0
112	20250107	193200	272422820	3000	3000	3000	3000	0
113	20250107	193100	272422820	3000	3000	3000	3000	0
114	20250107	193000	272422820	3000	3000	3000	3000	0
115	20250107	192900	272422820	3000	3000	3000	3000	0
116	20250107	192800	272422820	3000	3000	3000	3000	0
117	20250107	192700	272422820	3000	3000	3000	3000	0
118	20250107	192600	272422820	3000	3000	3000	3000	0
119	20250107	192500	272422820	3000	3000	3000	3000	0
120	20250107	192400	272422820	3000	3000	3000	3000	0
121	20250107	192300	272422820	3000	3000	3000	3000	0
122	20250107	192200	272422820	3000	3000	3000	3000	552
123	20250107	192100	272422820	3000	3000	3000	3000	0
124	20250107	192000	272422820	3000	3000	3000	3000	0
125	20250107	191900	272422820	3000	3000	3000	3000	0
126	20250107	191800	272422820	3000	3000	3000	3000	0
127	20250107	191700	272422820	3000	3000	3000	3000	0
128	20250107	191600	272422820	3000	3000	3000	3000	0
129	20250107	191500	272422820	3000	3000	3000	3000	0
130	20250107	191400	272422820	3000	3000	3000	3000	0
131	20250107	191300	272422820	3000	3000	3000	3000	0
132	20250107	191200	272422820	3000	3000	3000	3000	0
133	20250107	191100	272422820	3000	3000	3000	3000	0
134	20250107	191000	272422820	3000	3000	3000	3000	0
135	20250107	190900	272422820	3000	3000	3000	3000	0
136	20250107	190800	272422820	3000	3000	3000	3000	0
137	20250107	190700	272422820	3000	3000	3000	3000	0
138	20250107	190600	272422820	3000	3000	3000	3000	0
139	20250107	190500	272422820	3000	3000	3000	3000	0
140	20250107	190400	272422820	3000	3000	3000	3000	0
141	20250107	190300	272422820	3000	3000	3000	3000	0
142	20250107	190200	272422820	3000	3000	3000	3000	0
143	20250107	190100	272422820	3000	3000	3000	3000	0
144	20250107	190000	272422820	3000	3000	3000	3000	0
145	20250107	185900	272422820	3000	3000	3000	3000	0
146	20250107	185800	272422820	3000	3000	3000	3000	0
147	20250107	185700	272422820	3000	3000	3000	3000	0
148	20250107	185600	272422820	3000	3000	3000	3000	0
149	20250107	185500	272422820	3000	3000	3000	3000	0
150	20250107	185400	272422820	3000	3000	3000	3000	0
151	20250107	185300	272422820	3000	3000	3000	3000	0
152	20250107	185200	272422820	3000	3000	3000	3000	552
153	20250107	185100	272422820	3000	3000	3000	3000	0
154	20250107	185000	272422820	3000	3000	3000	3000	0
155	20250107	184900	272422820	3000	3000	3000	3000	0
156	20250107	184800	272422820	3000	3000	3000	3000	0
157	20250107	184700	272422820	3000	3000	3000	3000	0
158	20250107	184600	272422820	3000	3000	3000	3000	0
159	20250107	184500	272422820	3000	3000	3000	3000	0
160	20250107	184400	272422820	3000	3000	3000	3000	0
161	20250107	184300	272422820	3000	3000	3000	3000	0
162	20250107	184200	272422820	3000	3000	3000	3000	0
163	20250107	184100	272422820	3000	3000	3000	3000	0
164	20250107	184000	272422820	3000	3000	3000	3000	0
165	20250107	183900	272422820	3000	3000	3000	3000	0
166	20250107	183800	272422820	3000	3000	3000	3000	0
167	20250107	183700	272422820	3000	3000	3000	3000	0
168	20250107	183600	272422820	3000	3000	3000	3000	0
169	20250107	183500	272422820	3000	3000	3000	3000	0
170	20250107	183400	272422820	3000	3000	3000	3000	0
171	20250107	183300	272422820	3000	3000	3000	3000	0
172	20250107	183200	272422820	3000	3000	3000	3000	0
173	20250107	183100	272422820	3000	3000	3000	3000	0
174	20250107	183000	272422820	3000	3000	3000	3000	0
175	20250107	182900	272422820	3000	3000	3000	3000	0
176	20250107	182800	272422820	3000	3000	3000	3000	0
177	20250107	182700	272422820	3000	3000	3000	3000	0
178	20250107	182600	272422820	3000	3000	3000	3000	0
179	20250107	182500	272422820	3000	3000	3000	3000	0
180	20250107	182400	272422820	3000	3000	3000	3000	0
181	20250107	182300	272422820	3000	3000	3000	3000	0
182	20250107	182200	272422820	3000	3000	3000	3000	552
183	20250107	182100	272422820	3000	3000	3000	3000	0
184	20250107	182000	272422820	3000	3000	3000	3000	0
185	20250107	181900	272422820	3000	3000	3000	3000	0
186	20250107	181800	272422820	3000	3000	3000	3000	0
187	20250107	181700	272422820	3000	3000	3000	3000	0
188	20250107	181600	272422820	3000	3000	3000	3000	0
189	20250107	181500	272422820	3000	3000	3000	3000	0
190	20250107	181400	272422820	3000	3000	3000	3000	0
191	20250107	181300	272422820	3000	3000	3000	3000	0
192	20250107	181200	272422820	3000	3000	3000	3000	0
193	20250107	181100	272422820	3000	3000	3000	3000	0
194	20250107	181000	272422820	3000	3000	3000	3000	0
195	20250107	180900	272422820	3000	3000	3000	3000	0
196	20250107	180800	272422820	3000	3000	3000	3000	0
197	20250107	180700	272422820	3000	3000	3000	3000	0
198	20250107	180600	272422820	3000	3000	3000	3000	0
199	20250107	180500	272422820	3000	3000	3000	3000	0
200	20250107	180400	272422820	3000	3000	3000	3000	0
201	20250107	180300	272422820	3000	3000	3000	3000	0
202	20250107	180200	272422820	3000	3000	3000	3000	0
203	20250107	180100	272422820	3000	3000	3000	3000	0
204	20250107	180000	272422820	3000	3000	3000	3000	0
205	20250107	175900	272422820	3000	3000	3000	3000	0
206	20250107	175800	272422820	3000	3000	3000	3000	0
207	20250107	175700	272422820	3000	3000	3000	3000	0
208	20250107	175600	272422820	3000	3000	3000	3000	0
209	20250107	175500	272422820	3000	3000	3000	3000	0
210	20250107	175400	272422820	3000	3000	3000	3000	0
211	20250107	175300	272422820	3000	3000	3000	3000	0
212	20250107	175200	272422820	3000	3000	3000	3000	552
213	20250107	175100	272422820	3000	3000	3000	3000	0
214	20250107	175000	272422820	3000	3000	3000	3000	0
215	20250107	174900	272422820	3000	3000	3000	3000	0
216	20250107	174800	272422820	3000	3000	3000	3000	0
217	20250107	174700	272422820	3000	3000	3000	3000	0
218	20250107	174600	272422820	3000	3000	3000	3000	0
219	20250107	174500	272422820	3000	3000	3000	3000	0
220	20250107	174400	272422820	3000	3000	3000	3000	0
221	20250107	174300	272422820	3000	3000	3000	3000	0
222	20250107	174200	272422820	3000	3000	3000	3000	0
223	20250107	174100	272422820	3000	3000	3000	3000	0
224	20250107	174000	272422820	3000	3000	3000	3000	0
225	20250107	173900	272422820	3000	3000	3000	3000	0
226	20250107	173800	272422820	3000	3000	3000	3000	0
227	20250107	173700	272422820	3000	3000	3000	3000	0
228	20250107	173600	272422820	3000	3000	3000	3000	0
229	20250107	173500	272422820	3000	3000	3000	3000	0
230	20250107	173400	272422820	3000	3000	3000	3000	0
231	20250107	173300	272422820	3000	3000	3000	3000	0
232	20250107	173200	272422820	3000	3000	3000	3000	0
233	20250107	173100	272422820	3000	3000	3000	3000	0
234	20250107	173000	272422820	3000	3000	3000	3000	0
235	20250107	172900	272422820	3000	3000	3000	3000	0
236	20250107	172800	272422820	3000	3000	3000	3000	0
237	20250107	172700	272422820	3000	3000	3000	3000	0
238	20250107	172600	272422820	3000	3000	3000	3000	0
239	20250107	172500	272422820	3000	3000	3000	3000	0
240	20250107	172400	272422820	3000	3000	3000	3000	0
241	20250107	172300	272422820	3000	3000	3000	3000	0
242	20250107	172200	272422820	3000	3000	3000	3000	552
243	20250107	172100	272422820	3000	3000	3000	3000	0
244	20250107	172000	272422820	3000	3000	3000	3000	0
245	20250107	171900	272422820	3000	3000	3000	3000	0
246	20250107	171800	272422820	3000	3000	3000	3000	0
247	20250107	171700	272422820	3000	3000	3000	3000	0
248	20250107	171600	272422820	3000	3000	3000	3000	0
249	20250107	171500	272422820	3000	3000	3000	3000	0
250	20250107	171400	272422820	3000	3000	3000	3000	0
251	20250107	171300	272422820	3000	3000	3000	3000	0
252	20250107	171200	272422820	3000	3000	3000	3000	0
253	20250107	171100	272422820	3000	3000	3000	3000	0
254	20250107	171000	272422820	3000	3000	3000	3000	0
255	20250107	170900	272422820	3000	3000	3000	3000	0
256	20250107	170800	272422820	3000	3000	3000	3000	0
257	20250107	170700	272422820	3000	3000	3000	3000	0
258	20250107	170600	272422820	3000	3000	3000	3000	0
259	20250107	170500	272422820	3000	3000	3000	3000	0
260	20250107	170400	272422820	3000	3000	3000	3000	0
261	20250107	170300	272422820	3000	3000	3000	3000	0
262	20250107	170200	272422820	3000	3000	3000	3000	0
263	20250107	170100	272422820	3000	3000	3000	3000	0
264	20250107	170000	272422820	3000	3000	3000	3000	0
265	20250107	165900	272422820	3000	3000	3000	3000	0
266	20250107	165800	272422820	3000	3000	3000	3000	0
267	20250107	165700	272422820	3000	3000	3000	3000	0
268	20250107	165600	272422820	3000	3000	3000	3000	0
269	20250107	165500	272422820	3000	3000	3000	3000	0
270	20250107	165400	272422820	3000	3000	3000	3000	0
271	20250107	165300	272422820	3000	3000	3000	3000	0
272	20250107	165200	272422820	3000	3000	3000	3000	552
273	20250107	165100	272422820	3000	3000	3000	3000	0
274	20250107	165000	272422820	3000	3000	3000	3000	0
275	20250107	164900	272422820	3000	3000	3000	3000	0
276	20250107	164800	272422820	3000	3000	3000	3000	0
277	20250107	164700	272422820	3000	3000	3000	3000	0
278	20250107	164600	272422820	3000	3000	3000	3000	0
279	20250107	164500	272422820	3000	3000	3000	3000	0
280	20250107	164400	272422820	3000	3000	3000	3000	0
281	20250107	164300	272422820	3000	3000	3000	3000	0
282	20250107	164200	272422820	3000	3000	3000	3000	0
283	20250107	164100	272422820	3000	3000	3000	3000	0
284	20250107	164000	272422820	3000	3000	3000	3000	0
285	20250107	163900	272422820	3000	3000	3000	3000	0
286	20250107	163800	272422820	3000	3000	3000	3000	0
287	20250107	163700	272422820	3000	3000	3000	3000	0
288	20250107	163600	272422820	3000	3000	3000	3000	0
289	20250107	163500	272422820	3000	3000	3000	3000	0
290	20250107	163400	272422820	3000	3000	3000	3000	0
291	20250107	163300	272422820	3000	3000	3000	3000	0
292	20250107	163200	272422820	3000	3000	3000	3000	0
293	20250107	163100	272422820	3000	3000	3000	3000	0
294	20250107	163000	272422820	3000	3000	3000	3000	0
295	20250107	162900	272422820	3000	3000	3000	3000	0
296	20250107	162800	272422820	3000	3000	3000	3000	0
297	20250107	162700	272422820	3000	3000	3000	3000	0
298	20250107	162600	272422820	3000	3000	3000	3000	0
299	20250107	162500	272422820	3000	3000	3000	3000	0
300	20250107	162400	272422820	3000	3000	3000	3000	0
301	20250107	162300	272422820	3000	3000	3000	3000	0
302	20250107	162200	272422820	3000	3000	3000	3000	552
303	20250107	162100	272422820	3000	3000	3000	3000	0
304	20250107	162000	272422820	3000	3000	3000	3000	0
305	20250107	161900	272422820	3000	3000	3000	3000	0
306	20250107	161800	272422820	3000	3000	3000	3000	0
307	20250107	161700	272422820	3000	3000	3000	3000	0
308	20250107	161600	272422820	3000	3000	3000	3000	0
309	20250107	161500	272422820	3000	3000	3000	3000	0
310	20250107	161400	272422820	3000	3000	3000	3000	0
311	20250107	161300	272422820	3000	3000	3000	3000	0
312	20250107	161200	272422820	3000	3000	3000	3000	0
313	20250107	161100	272422820	3000	3000	3000	3000	0
314	20250107	161000	272422820	3000	3000	3000	3000	0
315	20250107	160900	272422820	3000	3000	3000	3000	0
316	20250107	160800	272422820	3000	3000	3000	3000	0
317	20250107	160700	272422820	3000	3000	3000	3000	0
318	20250107	160600	272422820	3000	3000	3000	3000	0
319	20250107	160500	272422820	3000	3000	3000	3000	0
320	20250107	160400	272422820	3000	3000	3000	3000	0
321	20250107	160300	272422820	3000	3000	3000	3000	0
322	20250107	160200	272422820	3000	3000	3000	3000	0
323	20250107	160100	272422820	3000	3000	3000	3000	0
324	20250107	160000	272422820	3000	3000	3000	3000	0
325	20250107	155900	272422820	3000	3000	3000	3000	0
326	20250107	155800	272422820	3000	3000	3000	3000	0
327	20250107	155700	272422820	3000	3000	3000	3000	0
328	20250107	155600	272422820	3000	3000	3000	3000	0
329	20250107	155500	272422820	3000	3000	3000	3000	0
330	20250107	155400	272422820	3000	3000	3000	3000	0
331	20250107	155300	272422820	3000	3000	3000	3000	0
332	20250107	155200	272422820	3000	3000	3000	3000	552
333	20250107	155100	272422820	3000	3000	3000	3000	0
334	20250107	155000	272422820	3000	3000	3000	3000	0
335	20250107	154900	272422820	3000	3000	3000	3000	0
336	20250107	154800	272422820	3000	3000	3000	3000	0
337	20250107	154700	272422820	3000	3000	3000	3000	0
338	20250107	154600	272422820	3000	3000	3000	3000	0
339	20250107	154500	272422820	3000	3000	3000	3000	0
340	20250107	154400	272422820	3000	3000	3000	3000	0
341	20250107	154300	272422820	3000	3000	3000	3000	0
342	20250107	154200	272422820	3000	3000	3000	3000	0
343	20250107	154100	272422820	3000	3000	3000	3000	0
344	20250107	154000	272422820	3000	3000	3000	3000	0
345	20250107	153900	272422820	3000	3000	3000	3000	0
346	20250107	153800	272422820	3000	3000	3000	3000	0
347	20250107	153700	272422820	3000	3000	3000	3000	0
348	20250107	153600	272422820	3000	3000	3000	3000	0
349	20250107	153500	272422820	3000	3000	3000	3000	0
350	20250107	153400	272422820	3000	3000	3000	3000	0
351	20250107	153300	272422820	3000	3000	3000	3000	0
352	20250107	153200	272422820	3000	3000	3000	3000	0
353	20250107	153100	272422820	3000	3000	3000	3000	0
354	20250107	153000	272422820	3000	3000	3000	3000	552
355	20250107	152900	270766820	2955	2955	2955	2955	0
356	20250107	152800	270766820	2955	2955	2955	2955	0
357	20250107	152700	270766820	2955	2955	2955	2955	0
358	20250107	152600	270766820	2955	2955	2955	2955	0
359	20250107	152500	270766820	2955	2955	2955	2955	0
360	20250107	152400	270766820	2955	2955	2955	2955	0
361	20250107	152300	270766820	2955	2955	2955	2955	0
362	20250107	152200	270766820	2955	2955	2955	2955	0
363	20250107	152100	270766820	2955	2955	2955	2955	0
364	20250107	152000	270766820	2955	2955	2955	2955	0
365	20250107	151900	270766820	2955	3005	3005	2955	6454
366	20250107	151800	251609930	3005	3000	3005	3000	59
367	20250107	151700	251432765	3000	2990	3000	2985	1759
368	20250107	151600	246176570	2995	2995	2995	2995	1
369	20250107	151500	246173575	2990	2995	2995	2990	432
370	20250107	151400	244880105	2995	2995	2995	2995	0
371	20250107	151300	244880105	2995	2995	2995	2995	700
372	20250107	151200	242783605	3000	3000	3000	3000	0
373	20250107	151100	242783605	3000	3000	3000	3000	643
374	20250107	151000	240854605	3000	3000	3000	3000	65
375	20250107	150900	240659605	3000	3010	3010	3000	851
376	20250107	150800	238105550	3010	3010	3010	3010	621
377	20250107	150700	236236340	3010	3000	3010	3000	155
378	20250107	150600	235769860	3000	3000	3000	3000	0
379	20250107	150500	235769860	3000	3000	3005	3000	1366
380	20250107	150400	231670905	3005	2995	3005	2995	2232
381	20250107	150300	224975390	3000	3000	3000	3000	0
382	20250107	150200	224975390	3000	3000	3000	3000	0
383	20250107	150100	224975390	3000	3000	3000	3000	0
384	20250107	150000	224975390	3000	3000	3000	3000	0
385	20250107	145900	224975390	3000	3000	3000	3000	0
386	20250107	145800	224975390	3000	3000	3000	3000	0
387	20250107	145700	224975390	3000	2980	3005	2980	10562
388	20250107	145600	193309350	2980	2980	2980	2980	0
389	20250107	145500	193309350	2980	2965	2980	2965	1795
390	20250107	145400	187980935	2965	2965	2965	2965	1
391	20250107	145300	187977970	2965	2965	2965	2965	0
392	20250107	145200	187977970	2965	2965	2965	2965	0
393	20250107	145100	187977970	2965	2965	2965	2965	0
394	20250107	145000	187977970	2965	2965	2965	2965	0
395	20250107	144900	187977970	2965	2965	2965	2965	0
396	20250107	144800	187977970	2965	2965	2965	2965	0
397	20250107	144700	187977970	2965	2965	2965	2965	0
398	20250107	144600	187977970	2965	2965	2965	2965	0
399	20250107	144500	187977970	2965	2965	2965	2965	1
400	20250107	144400	187975005	2955	2955	2955	2955	0
401	20250107	144300	187975005	2955	2955	2955	2955	0
402	20250107	144200	187975005	2955	2955	2955	2955	0
403	20250107	144100	187975005	2955	2955	2955	2955	0
404	20250107	144000	187975005	2955	2955	2955	2955	0
405	20250107	143900	187975005	2955	2955	2955	2955	0
406	20250107	143800	187975005	2955	2955	2955	2955	0
407	20250107	143700	187975005	2955	2955	2955	2955	590
408	20250107	143600	186231555	2955	2955	2955	2955	0
409	20250107	143500	186231555	2955	2955	2955	2955	0
410	20250107	143400	186231555	2955	2955	2955	2955	0
411	20250107	143300	186231555	2955	2955	2955	2955	0
412	20250107	143200	186231555	2955	2955	2955	2955	3
413	20250107	143100	186222690	2955	2955	2955	2955	0
414	20250107	143000	186222690	2955	2955	2955	2955	0
415	20250107	142900	186222690	2955	2955	2955	2955	1
416	20250107	142800	186219735	2950	2950	2950	2950	0
417	20250107	142700	186219735	2950	2950	2950	2950	0
418	20250107	142600	186219735	2950	2950	2950	2950	0
419	20250107	142500	186219735	2950	2950	2950	2950	0
420	20250107	142400	186219735	2950	2950	2950	2950	0
421	20250107	142300	186219735	2950	2950	2950	2950	0
422	20250107	142200	186219735	2950	2950	2950	2950	0
423	20250107	142100	186219735	2950	2950	2950	2950	0
424	20250107	142000	186219735	2950	2950	2950	2950	0
425	20250107	141900	186219735	2950	2950	2950	2950	0
426	20250107	141800	186219735	2950	2950	2950	2950	17
427	20250107	141700	186169585	2950	2950	2950	2950	0
428	20250107	141600	186169585	2950	2950	2950	2950	0
429	20250107	141500	186169585	2950	2950	2950	2950	189
430	20250107	141400	185612035	2955	2955	2955	2955	0
431	20250107	141300	185612035	2955	2955	2955	2955	0
432	20250107	141200	185612035	2955	2955	2955	2955	0
433	20250107	141100	185612035	2955	2955	2955	2955	0
434	20250107	141000	185612035	2955	2955	2955	2955	0
435	20250107	140900	185612035	2955	2955	2955	2955	0
436	20250107	140800	185612035	2955	2955	2955	2955	0
437	20250107	140700	185612035	2955	2955	2955	2955	0
438	20250107	140600	185612035	2955	2955	2955	2955	7
439	20250107	140500	185591350	2955	2955	2955	2955	0
440	20250107	140400	185591350	2955	2955	2955	2955	0
441	20250107	140300	185591350	2955	2960	2960	2955	1050
442	20250107	140200	182488540	2965	2965	2965	2965	0
443	20250107	140100	182488540	2965	2965	2965	2965	0
444	20250107	140000	182488540	2965	2965	2965	2965	0
445	20250107	135900	182488540	2965	2965	2965	2965	0
446	20250107	135800	182488540	2965	2965	2965	2965	0
447	20250107	135700	182488540	2965	2965	2965	2965	0
448	20250107	135600	182488540	2965	2965	2965	2965	0
449	20250107	135500	182488540	2965	2965	2965	2965	0
450	20250107	135400	182488540	2965	2965	2965	2965	0
451	20250107	135300	182488540	2965	2965	2965	2965	0
452	20250107	135200	182488540	2965	2965	2965	2965	0
453	20250107	135100	182488540	2965	2965	2965	2965	0
454	20250107	135000	182488540	2965	2965	2965	2965	0
455	20250107	134900	182488540	2965	2965	2965	2965	0
456	20250107	134800	182488540	2965	2965	2965	2965	0
457	20250107	134700	182488540	2965	2965	2965	2965	0
458	20250107	134600	182488540	2965	2965	2965	2965	0
459	20250107	134500	182488540	2965	2965	2965	2965	0
460	20250107	134400	182488540	2965	2965	2965	2965	0
461	20250107	134300	182488540	2965	2965	2965	2965	6
462	20250107	134200	182470750	2965	2965	2965	2965	0
463	20250107	134100	182470750	2965	2965	2965	2965	0
464	20250107	134000	182470750	2965	2965	2965	2965	0
465	20250107	133900	182470750	2965	2965	2965	2965	0
466	20250107	133800	182470750	2965	2965	2965	2965	1
467	20250107	133700	182467785	2955	2955	2955	2955	0
468	20250107	133600	182467785	2955	2955	2955	2955	0
469	20250107	133500	182467785	2955	2955	2955	2955	23
470	20250107	133400	182399820	2960	2960	2960	2960	1
471	20250107	133300	182396860	2965	2965	2965	2965	0
472	20250107	133200	182396860	2965	2960	2965	2960	2343
473	20250107	133100	175461515	2960	2960	2960	2960	0
474	20250107	133000	175461515	2960	2960	2960	2960	0
475	20250107	132900	175461515	2960	2955	2960	2955	2
476	20250107	132800	175455600	2950	2950	2950	2950	0
477	20250107	132700	175455600	2950	2955	2955	2950	374
478	20250107	132600	174350440	2955	2955	2955	2955	0
479	20250107	132500	174350440	2955	2960	2960	2955	72
480	20250107	132400	174137325	2955	2955	2955	2955	0
481	20250107	132300	174137325	2955	2955	2955	2955	0
482	20250107	132200	174137325	2955	2960	2960	2955	329
483	20250107	132100	173163490	2965	2965	2965	2965	9
484	20250107	132000	173136805	2965	2965	2965	2965	2
485	20250107	131900	173130875	2965	2965	2965	2965	0
486	20250107	131800	173130875	2965	2965	2965	2965	199
487	20250107	131700	172540840	2970	2970	2970	2970	0
488	20250107	131600	172540840	2970	2970	2970	2970	76
489	20250107	131500	172315120	2975	2970	2975	2970	1002
490	20250107	131400	169339170	2975	2975	2975	2975	1
491	20250107	131300	169336195	2980	2980	2980	2980	0
492	20250107	131200	169336195	2980	2980	2980	2980	0
493	20250107	131100	169336195	2980	2980	2980	2980	0
494	20250107	131000	169336195	2980	2980	2980	2980	11
495	20250107	130900	169303415	2975	2975	2975	2975	0
496	20250107	130800	169303415	2975	2975	2975	2975	0
497	20250107	130700	169303415	2975	2975	2975	2975	0
498	20250107	130600	169303415	2975	2975	2975	2975	0
499	20250107	130500	169303415	2975	2975	2975	2975	201
500	20250107	130400	168705440	2975	2975	2975	2975	209
501	20250107	130300	168083665	2975	2975	2975	2975	0
502	20250107	130200	168083665	2975	2975	2975	2975	0
503	20250107	130100	168083665	2975	2975	2975	2975	10
504	20250107	130000	168053915	2975	2975	2975	2975	0
505	20250107	125900	168053915	2975	2975	2975	2975	11
506	20250107	125800	168021190	2975	2975	2975	2975	5
507	20250107	125700	168006315	2980	2980	2980	2980	0
508	20250107	125600	168006315	2980	2975	2980	2975	1666
509	20250107	125500	163042475	2975	2975	2975	2970	30
510	20250107	125400	162953230	2975	2975	2975	2975	0
511	20250107	125300	162953230	2975	2975	2975	2975	0
512	20250107	125200	162953230	2975	2975	2975	2975	0
513	20250107	125100	162953230	2975	2975	2975	2975	0
514	20250107	125000	162953230	2975	2975	2975	2975	0
515	20250107	124900	162953230	2975	2975	2975	2975	0
516	20250107	124800	162953230	2975	2975	2975	2975	14
517	20250107	124700	162911580	2975	2975	2975	2975	0
518	20250107	124600	162911580	2975	2975	2975	2975	0
519	20250107	124500	162911580	2975	2975	2975	2975	0
520	20250107	124400	162911580	2975	2975	2975	2975	1
521	20250107	124300	162908605	2980	2965	2980	2965	207
522	20250107	124200	162292785	2960	2960	2960	2960	0
523	20250107	124100	162292785	2960	2960	2960	2960	0
524	20250107	124000	162292785	2960	2960	2960	2960	0
525	20250107	123900	162292785	2960	2960	2960	2960	0
526	20250107	123800	162292785	2960	2960	2960	2960	0
527	20250107	123700	162292785	2960	2960	2960	2960	0
528	20250107	123600	162292785	2960	2960	2960	2960	0
529	20250107	123500	162292785	2960	2960	2960	2960	0
530	20250107	123400	162292785	2960	2960	2960	2960	387
531	20250107	123300	161147265	2960	2965	2965	2960	161
532	20250107	123200	160669910	2965	2965	2965	2965	0
533	20250107	123100	160669910	2965	2965	2965	2965	0
534	20250107	123000	160669910	2965	2965	2965	2965	0
535	20250107	122900	160669910	2965	2965	2965	2965	0
536	20250107	122800	160669910	2965	2965	2965	2965	0
537	20250107	122700	160669910	2965	2965	2965	2965	0
538	20250107	122600	160669910	2965	2965	2965	2965	0
539	20250107	122500	160669910	2965	2965	2965	2965	0
540	20250107	122400	160669910	2965	2965	2965	2965	1
541	20250107	122300	160666945	2965	2965	2965	2965	0
542	20250107	122200	160666945	2965	2970	2970	2965	89
543	20250107	122100	160402810	2980	2980	2980	2980	0
544	20250107	122000	160402810	2980	2980	2980	2980	0
545	20250107	121900	160402810	2980	2980	2980	2980	0
546	20250107	121800	160402810	2980	2980	2980	2980	18
547	20250107	121700	160349170	2980	2980	2980	2980	24
548	20250107	121600	160277650	2980	2980	2980	2980	1
549	20250107	121500	160274670	2975	2975	2975	2975	0
550	20250107	121400	160274670	2975	2975	2975	2975	0
551	20250107	121300	160274670	2975	2975	2975	2975	0
552	20250107	121200	160274670	2975	2980	2980	2975	100
553	20250107	121100	159977070	2975	2975	2975	2975	0
554	20250107	121000	159977070	2975	2975	2975	2975	0
555	20250107	120900	159977070	2975	2975	2975	2975	0
556	20250107	120800	159977070	2975	2975	2975	2975	0
557	20250107	120700	159977070	2975	2975	2975	2975	0
558	20250107	120600	159977070	2975	2980	2980	2975	202
559	20250107	120500	159375120	2980	2980	2980	2980	0
560	20250107	120400	159375120	2980	2980	2980	2980	0
561	20250107	120300	159375120	2980	2980	2980	2980	0
562	20250107	120200	159375120	2980	2980	2980	2980	1
563	20250107	120100	159372140	2980	2980	2980	2980	0
564	20250107	120000	159372140	2980	2985	2985	2980	744
565	20250107	115900	157154280	3000	3000	3000	3000	0
566	20250107	115800	157154280	3000	3000	3000	3000	0
567	20250107	115700	157154280	3000	3000	3000	3000	0
568	20250107	115600	157154280	3000	3000	3000	3000	17
569	20250107	115500	157103280	3000	3000	3000	3000	0
570	20250107	115400	157103280	3000	3000	3000	3000	0
571	20250107	115300	157103280	3000	3000	3000	3000	0
572	20250107	115200	157103280	3000	3000	3000	3000	0
573	20250107	115100	157103280	3000	3000	3000	3000	0
574	20250107	115000	157103280	3000	3000	3000	3000	0
575	20250107	114900	157103280	3000	3000	3000	3000	0
576	20250107	114800	157103280	3000	3000	3000	3000	0
577	20250107	114700	157103280	3000	3000	3000	3000	0
578	20250107	114600	157103280	3000	3000	3000	3000	1
579	20250107	114500	157100280	3000	3000	3000	3000	0
580	20250107	114400	157100280	3000	3000	3000	3000	18
581	20250107	114300	157046280	3000	3000	3000	3000	0
582	20250107	114200	157046280	3000	3000	3000	3000	0
583	20250107	114100	157046280	3000	3000	3000	3000	0
584	20250107	114000	157046280	3000	3000	3000	3000	33
585	20250107	113900	156947280	3000	3000	3000	3000	0
586	20250107	113800	156947280	3000	3000	3000	3000	1
587	20250107	113700	156944280	3005	2990	3005	2985	615
588	20250107	113600	155105465	2985	2980	2985	2980	177
589	20250107	113500	154577620	2995	2995	2995	2995	0
590	20250107	113400	154577620	2995	2995	2995	2995	0
591	20250107	113300	154577620	2995	2995	2995	2995	1
592	20250107	113200	154574625	2995	3000	3000	2995	260
593	20250107	113100	153795575	2995	2995	2995	2995	170
594	20250107	113000	153286425	3010	3010	3010	3010	0
595	20250107	112900	153286425	3010	3005	3010	3005	630
596	20250107	112800	151391375	3000	3000	3000	3000	0
597	20250107	112700	151391375	3000	2995	3000	2995	4191
598	20250107	112600	138829195	2995	2995	2995	2995	0
599	20250107	112500	138829195	2995	2995	2995	2995	1
600	20250107	112400	138826200	2980	2995	2995	2980	715
601	20250107	112300	136694960	2995	2995	2995	2995	0
602	20250107	112200	136694960	2995	2980	2995	2980	7
603	20250107	112100	136674085	3000	2990	3000	2990	2700
604	20250107	112000	128584805	2990	2990	2990	2990	0
605	20250107	111900	128584805	2990	2960	2990	2960	2500
606	20250107	111800	121136460	2940	2940	2940	2940	0
607	20250107	111700	121136460	2940	2955	2955	2940	2821
608	20250107	111600	112804755	2960	2960	2960	2960	2
609	20250107	111500	112798835	2960	2960	2960	2960	0
610	20250107	111400	112798835	2960	2960	2960	2960	0
611	20250107	111300	112798835	2960	2960	2960	2960	0
612	20250107	111200	112798835	2960	2960	2960	2960	0
613	20250107	111100	112798835	2960	2960	2960	2960	699
614	20250107	111000	110729795	2985	2985	2985	2985	0
615	20250107	110900	110729795	2985	2985	2985	2985	0
616	20250107	110800	110729795	2985	2985	2985	2985	0
617	20250107	110700	110729795	2985	2985	2985	2985	0
618	20250107	110600	110729795	2985	2985	2985	2985	1
619	20250107	110500	110726810	2975	2980	2980	2975	2153
620	20250107	110400	104310885	2975	2975	2975	2975	1
621	20250107	110300	104307910	2980	2980	2980	2980	1
622	20250107	110200	104304930	2980	2980	2980	2980	796
623	20250107	110100	101932850	2975	2975	2975	2975	0
624	20250107	110000	101932850	2975	2975	2975	2975	7
625	20250107	105900	101912025	2975	2975	2975	2975	0
626	20250107	105800	101912025	2975	2970	2975	2970	1350
627	20250107	105700	97902520	2970	2970	2970	2970	0
628	20250107	105600	97902520	2970	2970	2970	2970	0
629	20250107	105500	97902520	2970	2970	2970	2970	0
630	20250107	105400	97902520	2970	2970	2970	2970	1
631	20250107	105300	97899550	2960	2960	2960	2960	9
632	20250107	105200	97872910	2970	2970	2970	2970	0
633	20250107	105100	97872910	2970	2970	2970	2970	1
634	20250107	105000	97869940	2960	2960	2960	2960	436
635	20250107	104900	96579380	2970	2970	2970	2970	0
636	20250107	104800	96579380	2970	2970	2970	2970	1
637	20250107	104700	96576410	2960	2960	2960	2960	10
638	20250107	104600	96546810	2960	2960	2960	2960	0
639	20250107	104500	96546810	2960	2970	2970	2960	11
640	20250107	104400	96514150	2970	2960	2970	2960	14
641	20250107	104300	96472690	2970	2970	2970	2970	0
642	20250107	104200	96472690	2970	2970	2970	2970	7
643	20250107	104100	96451900	2970	2970	2970	2970	0
644	20250107	104000	96451900	2970	2970	2970	2970	0
645	20250107	103900	96451900	2970	2970	2970	2970	0
646	20250107	103800	96451900	2970	2970	2970	2970	0
647	20250107	103700	96451900	2970	2970	2970	2970	0
648	20250107	103600	96451900	2970	2970	2970	2970	0
649	20250107	103500	96451900	2970	2970	2970	2970	1
650	20250107	103400	96448930	2960	2960	2960	2960	0
651	20250107	103300	96448930	2960	2960	2960	2960	0
652	20250107	103200	96448930	2960	2960	2960	2960	5
653	20250107	103100	96434130	2960	2960	2960	2960	0
654	20250107	103000	96434130	2960	2960	2960	2960	0
655	20250107	102900	96434130	2960	2960	2960	2960	355
656	20250107	102800	95383330	2955	2955	2955	2955	286
657	20250107	102700	94538200	2950	2950	2950	2950	1
658	20250107	102600	94535250	2945	2950	2950	2945	2
659	20250107	102500	94529355	2945	2950	2950	2945	3
660	20250107	102400	94520515	2950	2955	2955	2950	2
661	20250107	102300	94514610	2955	2955	2955	2955	0
662	20250107	102200	94514610	2955	2955	2955	2955	2
663	20250107	102100	94508700	2940	2940	2940	2940	0
664	20250107	102000	94508700	2940	2940	2940	2940	345
665	20250107	101900	93494400	2955	2955	2955	2955	0
666	20250107	101800	93494400	2955	2955	2955	2955	0
667	20250107	101700	93494400	2955	2955	2955	2955	0
668	20250107	101600	93494400	2955	2950	2955	2950	1001
669	20250107	101500	90541445	2950	2950	2950	2950	0
670	20250107	101400	90541445	2950	2950	2950	2950	1
671	20250107	101300	90538495	2950	2940	2950	2935	1989
672	20250107	101200	84682565	2945	2945	2945	2945	1
673	20250107	101100	84679620	2965	2965	2965	2965	0
674	20250107	101000	84679620	2965	2965	2965	2965	0
675	20250107	100900	84679620	2965	2965	2965	2965	0
676	20250107	100800	84679620	2965	2965	2965	2965	0
677	20250107	100700	84679620	2965	2965	2965	2965	0
678	20250107	100600	84679620	2965	2965	2965	2965	0
679	20250107	100500	84679620	2965	2965	2965	2965	0
680	20250107	100400	84679620	2965	2965	2965	2965	0
681	20250107	100300	84679620	2965	2965	2965	2965	300
682	20250107	100200	83790120	2965	2965	2965	2965	0
683	20250107	100100	83790120	2965	2965	2965	2965	0
684	20250107	100000	83790120	2965	2945	2965	2945	1145
685	20250107	095900	80400205	2945	2940	2945	2940	1228
686	20250107	095800	76787500	2930	2930	2930	2930	6
687	20250107	095700	76769920	2925	2925	2925	2925	0
688	20250107	095600	76769920	2925	2925	2925	2925	0
689	20250107	095500	76769920	2925	2925	2925	2925	10
690	20250107	095400	76740670	2930	2930	2930	2930	0
691	20250107	095300	76740670	2930	2930	2930	2930	171
692	20250107	095200	76239640	2930	2950	2950	2925	6310
693	20250107	095100	57765420	2945	2945	2945	2945	0
694	20250107	095000	57765420	2945	2945	2945	2945	0
695	20250107	094900	57765420	2945	2945	2945	2945	0
696	20250107	094800	57765420	2945	2945	2945	2945	0
697	20250107	094700	57765420	2945	2945	2945	2945	0
698	20250107	094600	57765420	2945	2945	2945	2945	1129
699	20250107	094500	54440515	2955	2955	2955	2955	0
700	20250107	094400	54440515	2955	2955	2955	2955	0
701	20250107	094300	54440515	2955	2955	2955	2955	5
702	20250107	094200	54425740	2955	2950	2955	2950	4
703	20250107	094100	54413925	2955	2955	2955	2955	0
704	20250107	094000	54413925	2955	2955	2955	2955	0
705	20250107	093900	54413925	2955	2955	2955	2955	1
706	20250107	093800	54410970	2950	2950	2950	2950	0
707	20250107	093700	54410970	2950	2950	2950	2950	0
708	20250107	093600	54410970	2950	2950	2950	2950	0
709	20250107	093500	54410970	2950	2950	2950	2950	120
710	20250107	093400	54056970	2950	2950	2950	2950	0
711	20250107	093300	54056970	2950	2950	2950	2950	0
712	20250107	093200	54056970	2950	2950	2950	2950	0
713	20250107	093100	54056970	2950	2950	2950	2950	0
714	20250107	093000	54056970	2950	2950	2950	2950	0
715	20250107	092900	54056970	2950	2950	2950	2950	0
716	20250107	092800	54056970	2950	2950	2950	2950	0
717	20250107	092700	54056970	2950	2950	2950	2950	1
718	20250107	092600	54054020	2960	2960	2960	2960	0
719	20250107	092500	54054020	2960	2960	2960	2960	10
720	20250107	092400	54024420	2960	2955	2960	2955	200
721	20250107	092300	53432445	2960	2960	2960	2960	0
722	20250107	092200	53432445	2960	2960	2960	2960	0
723	20250107	092100	53432445	2960	2960	2960	2960	0
724	20250107	092000	53432445	2960	2960	2960	2960	0
725	20250107	091900	53432445	2960	2960	2960	2960	0
726	20250107	091800	53432445	2960	2960	2960	2960	0
727	20250107	091700	53432445	2960	2960	2960	2960	0
728	20250107	091600	53432445	2960	2960	2960	2960	0
729	20250107	091500	53432445	2960	2960	2960	2960	0
730	20250107	091400	53432445	2960	2930	2960	2930	13273
731	20250107	091300	14170785	2930	2930	2930	2930	0
732	20250107	091200	14170785	2930	2930	2930	2930	2
733	20250107	091100	14164925	2930	2930	2930	2930	217
734	20250107	091000	13529115	2930	2930	2930	2930	94
735	20250107	090900	13253695	2935	2935	2935	2935	350
736	20250107	090800	12226445	2935	2940	2940	2935	92
737	20250107	090700	11956300	2950	2950	2950	2950	0
738	20250107	090600	11956300	2950	2950	2950	2950	0
739	20250107	090500	11956300	2950	2950	2950	2950	0
740	20250107	090400	11956300	2950	2945	2950	2930	2219
741	20250107	090300	5444505	2945	2965	2965	2945	633
742	20250107	090200	3572785	2960	2960	2960	2960	100
743	20250107	090100	3276785	2965	2955	2965	2955	52
744	20250107	090000	3122955	2955	2935	2955	2930	868