KissMeData/356890/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	212400	28177560	2980	2980	2980	2980	102
3	20250108	212300	28177560	2980	2980	2980	2980	0
4	20250108	212200	28177560	2980	2980	2980	2980	0
5	20250108	212100	28177560	2980	2980	2980	2980	0
6	20250108	212000	28177560	2980	2980	2980	2980	0
7	20250108	211900	28177560	2980	2980	2980	2980	0
8	20250108	211800	28177560	2980	2980	2980	2980	0
9	20250108	211700	28177560	2980	2980	2980	2980	0
10	20250108	211600	28177560	2980	2980	2980	2980	0
11	20250108	211500	28177560	2980	2980	2980	2980	0
12	20250108	211400	28177560	2980	2980	2980	2980	0
13	20250108	211300	28177560	2980	2980	2980	2980	0
14	20250108	211200	28177560	2980	2980	2980	2980	0
15	20250108	211100	28177560	2980	2980	2980	2980	0
16	20250108	211000	28177560	2980	2980	2980	2980	0
17	20250108	210900	28177560	2980	2980	2980	2980	0
18	20250108	210800	28177560	2980	2980	2980	2980	0
19	20250108	210700	28177560	2980	2980	2980	2980	0
20	20250108	210600	28177560	2980	2980	2980	2980	0
21	20250108	210500	28177560	2980	2980	2980	2980	0
22	20250108	210400	28177560	2980	2980	2980	2980	0
23	20250108	210300	28177560	2980	2980	2980	2980	0
24	20250108	210200	28177560	2980	2980	2980	2980	0
25	20250108	210100	28177560	2980	2980	2980	2980	0
26	20250108	210000	28177560	2980	2980	2980	2980	0
27	20250108	205900	28177560	2980	2980	2980	2980	0
28	20250108	205800	28177560	2980	2980	2980	2980	0
29	20250108	205700	28177560	2980	2980	2980	2980	0
30	20250108	205600	28177560	2980	2980	2980	2980	0
31	20250108	205500	28177560	2980	2980	2980	2980	0
32	20250108	205400	28177560	2980	2980	2980	2980	102
33	20250108	205300	28177560	2980	2980	2980	2980	0
34	20250108	205200	28177560	2980	2980	2980	2980	0
35	20250108	205100	28177560	2980	2980	2980	2980	0
36	20250108	205000	28177560	2980	2980	2980	2980	0
37	20250108	204900	28177560	2980	2980	2980	2980	0
38	20250108	204800	28177560	2980	2980	2980	2980	0
39	20250108	204700	28177560	2980	2980	2980	2980	0
40	20250108	204600	28177560	2980	2980	2980	2980	0
41	20250108	204500	28177560	2980	2980	2980	2980	0
42	20250108	204400	28177560	2980	2980	2980	2980	0
43	20250108	204300	28177560	2980	2980	2980	2980	0
44	20250108	204200	28177560	2980	2980	2980	2980	0
45	20250108	204100	28177560	2980	2980	2980	2980	0
46	20250108	204000	28177560	2980	2980	2980	2980	0
47	20250108	203900	28177560	2980	2980	2980	2980	0
48	20250108	203800	28177560	2980	2980	2980	2980	0
49	20250108	203700	28177560	2980	2980	2980	2980	0
50	20250108	203600	28177560	2980	2980	2980	2980	0
51	20250108	203500	28177560	2980	2980	2980	2980	0
52	20250108	203400	28177560	2980	2980	2980	2980	0
53	20250108	203300	28177560	2980	2980	2980	2980	0
54	20250108	203200	28177560	2980	2980	2980	2980	0
55	20250108	203100	28177560	2980	2980	2980	2980	0
56	20250108	203000	28177560	2980	2980	2980	2980	0
57	20250108	202900	28177560	2980	2980	2980	2980	0
58	20250108	202800	28177560	2980	2980	2980	2980	0
59	20250108	202700	28177560	2980	2980	2980	2980	0
60	20250108	202600	28177560	2980	2980	2980	2980	0
61	20250108	202500	28177560	2980	2980	2980	2980	0
62	20250108	202400	28177560	2980	2980	2980	2980	102
63	20250108	202300	28177560	2980	2980	2980	2980	0
64	20250108	202200	28177560	2980	2980	2980	2980	0
65	20250108	202100	28177560	2980	2980	2980	2980	0
66	20250108	202000	28177560	2980	2980	2980	2980	0
67	20250108	201900	28177560	2980	2980	2980	2980	0
68	20250108	201800	28177560	2980	2980	2980	2980	0
69	20250108	201700	28177560	2980	2980	2980	2980	0
70	20250108	201600	28177560	2980	2980	2980	2980	0
71	20250108	201500	28177560	2980	2980	2980	2980	0
72	20250108	201400	28177560	2980	2980	2980	2980	0
73	20250108	201300	28177560	2980	2980	2980	2980	0
74	20250108	201200	28177560	2980	2980	2980	2980	0
75	20250108	201100	28177560	2980	2980	2980	2980	0
76	20250108	201000	28177560	2980	2980	2980	2980	0
77	20250108	200900	28177560	2980	2980	2980	2980	0
78	20250108	200800	28177560	2980	2980	2980	2980	0
79	20250108	200700	28177560	2980	2980	2980	2980	0
80	20250108	200600	28177560	2980	2980	2980	2980	0
81	20250108	200500	28177560	2980	2980	2980	2980	0
82	20250108	200400	28177560	2980	2980	2980	2980	0
83	20250108	200300	28177560	2980	2980	2980	2980	0
84	20250108	200200	28177560	2980	2980	2980	2980	0
85	20250108	200100	28177560	2980	2980	2980	2980	0
86	20250108	200000	28177560	2980	2980	2980	2980	0
87	20250108	195900	28177560	2980	2980	2980	2980	0
88	20250108	195800	28177560	2980	2980	2980	2980	0
89	20250108	195700	28177560	2980	2980	2980	2980	0
90	20250108	195600	28177560	2980	2980	2980	2980	0
91	20250108	195500	28177560	2980	2980	2980	2980	0
92	20250108	195400	28177560	2980	2980	2980	2980	102
93	20250108	195300	28177560	2980	2980	2980	2980	0
94	20250108	195200	28177560	2980	2980	2980	2980	0
95	20250108	195100	28177560	2980	2980	2980	2980	0
96	20250108	195000	28177560	2980	2980	2980	2980	0
97	20250108	194900	28177560	2980	2980	2980	2980	0
98	20250108	194800	28177560	2980	2980	2980	2980	0
99	20250108	194700	28177560	2980	2980	2980	2980	0
100	20250108	194600	28177560	2980	2980	2980	2980	0
101	20250108	194500	28177560	2980	2980	2980	2980	0
102	20250108	194400	28177560	2980	2980	2980	2980	0
103	20250108	194300	28177560	2980	2980	2980	2980	0
104	20250108	194200	28177560	2980	2980	2980	2980	0
105	20250108	194100	28177560	2980	2980	2980	2980	0
106	20250108	194000	28177560	2980	2980	2980	2980	0
107	20250108	193900	28177560	2980	2980	2980	2980	0
108	20250108	193800	28177560	2980	2980	2980	2980	0
109	20250108	193700	28177560	2980	2980	2980	2980	0
110	20250108	193600	28177560	2980	2980	2980	2980	0
111	20250108	193500	28177560	2980	2980	2980	2980	0
112	20250108	193400	28177560	2980	2980	2980	2980	0
113	20250108	193300	28177560	2980	2980	2980	2980	0
114	20250108	193200	28177560	2980	2980	2980	2980	0
115	20250108	193100	28177560	2980	2980	2980	2980	0
116	20250108	193000	28177560	2980	2980	2980	2980	0
117	20250108	192900	28177560	2980	2980	2980	2980	0
118	20250108	192800	28177560	2980	2980	2980	2980	0
119	20250108	192700	28177560	2980	2980	2980	2980	0
120	20250108	192600	28177560	2980	2980	2980	2980	0
121	20250108	192500	28177560	2980	2980	2980	2980	0
122	20250108	192400	28177560	2980	2980	2980	2980	102
123	20250108	192300	28177560	2980	2980	2980	2980	0
124	20250108	192200	28177560	2980	2980	2980	2980	0
125	20250108	192100	28177560	2980	2980	2980	2980	0
126	20250108	192000	28177560	2980	2980	2980	2980	0
127	20250108	191900	28177560	2980	2980	2980	2980	0
128	20250108	191800	28177560	2980	2980	2980	2980	0
129	20250108	191700	28177560	2980	2980	2980	2980	0
130	20250108	191600	28177560	2980	2980	2980	2980	0
131	20250108	191500	28177560	2980	2980	2980	2980	0
132	20250108	191400	28177560	2980	2980	2980	2980	0
133	20250108	191300	28177560	2980	2980	2980	2980	0
134	20250108	191200	28177560	2980	2980	2980	2980	0
135	20250108	191100	28177560	2980	2980	2980	2980	0
136	20250108	191000	28177560	2980	2980	2980	2980	0
137	20250108	190900	28177560	2980	2980	2980	2980	0
138	20250108	190800	28177560	2980	2980	2980	2980	0
139	20250108	190700	28177560	2980	2980	2980	2980	0
140	20250108	190600	28177560	2980	2980	2980	2980	0
141	20250108	190500	28177560	2980	2980	2980	2980	0
142	20250108	190400	28177560	2980	2980	2980	2980	0
143	20250108	190300	28177560	2980	2980	2980	2980	0
144	20250108	190200	28177560	2980	2980	2980	2980	0
145	20250108	190100	28177560	2980	2980	2980	2980	0
146	20250108	190000	28177560	2980	2980	2980	2980	0
147	20250108	185900	28177560	2980	2980	2980	2980	0
148	20250108	185800	28177560	2980	2980	2980	2980	0
149	20250108	185700	28177560	2980	2980	2980	2980	0
150	20250108	185600	28177560	2980	2980	2980	2980	0
151	20250108	185500	28177560	2980	2980	2980	2980	0
152	20250108	185400	28177560	2980	2980	2980	2980	102
153	20250108	185300	28177560	2980	2980	2980	2980	0
154	20250108	185200	28177560	2980	2980	2980	2980	0
155	20250108	185100	28177560	2980	2980	2980	2980	0
156	20250108	185000	28177560	2980	2980	2980	2980	0
157	20250108	184900	28177560	2980	2980	2980	2980	0
158	20250108	184800	28177560	2980	2980	2980	2980	0
159	20250108	184700	28177560	2980	2980	2980	2980	0
160	20250108	184600	28177560	2980	2980	2980	2980	0
161	20250108	184500	28177560	2980	2980	2980	2980	0
162	20250108	184400	28177560	2980	2980	2980	2980	0
163	20250108	184300	28177560	2980	2980	2980	2980	0
164	20250108	184200	28177560	2980	2980	2980	2980	0
165	20250108	184100	28177560	2980	2980	2980	2980	0
166	20250108	184000	28177560	2980	2980	2980	2980	0
167	20250108	183900	28177560	2980	2980	2980	2980	0
168	20250108	183800	28177560	2980	2980	2980	2980	0
169	20250108	183700	28177560	2980	2980	2980	2980	0
170	20250108	183600	28177560	2980	2980	2980	2980	0
171	20250108	183500	28177560	2980	2980	2980	2980	0
172	20250108	183400	28177560	2980	2980	2980	2980	0
173	20250108	183300	28177560	2980	2980	2980	2980	0
174	20250108	183200	28177560	2980	2980	2980	2980	0
175	20250108	183100	28177560	2980	2980	2980	2980	0
176	20250108	183000	28177560	2980	2980	2980	2980	0
177	20250108	182900	28177560	2980	2980	2980	2980	0
178	20250108	182800	28177560	2980	2980	2980	2980	0
179	20250108	182700	28177560	2980	2980	2980	2980	0
180	20250108	182600	28177560	2980	2980	2980	2980	0
181	20250108	182500	28177560	2980	2980	2980	2980	0
182	20250108	182400	28177560	2980	2980	2980	2980	102
183	20250108	182300	28177560	2980	2980	2980	2980	0
184	20250108	182200	28177560	2980	2980	2980	2980	0
185	20250108	182100	28177560	2980	2980	2980	2980	0
186	20250108	182000	28177560	2980	2980	2980	2980	0
187	20250108	181900	28177560	2980	2980	2980	2980	0
188	20250108	181800	28177560	2980	2980	2980	2980	0
189	20250108	181700	28177560	2980	2980	2980	2980	0
190	20250108	181600	28177560	2980	2980	2980	2980	0
191	20250108	181500	28177560	2980	2980	2980	2980	0
192	20250108	181400	28177560	2980	2980	2980	2980	0
193	20250108	181300	28177560	2980	2980	2980	2980	0
194	20250108	181200	28177560	2980	2980	2980	2980	0
195	20250108	181100	28177560	2980	2980	2980	2980	0
196	20250108	181000	28177560	2980	2980	2980	2980	0
197	20250108	180900	28177560	2980	2980	2980	2980	0
198	20250108	180800	28177560	2980	2980	2980	2980	0
199	20250108	180700	28177560	2980	2980	2980	2980	0
200	20250108	180600	28177560	2980	2980	2980	2980	0
201	20250108	180500	28177560	2980	2980	2980	2980	0
202	20250108	180400	28177560	2980	2980	2980	2980	0
203	20250108	180300	28177560	2980	2980	2980	2980	0
204	20250108	180200	28177560	2980	2980	2980	2980	0
205	20250108	180100	28177560	2980	2980	2980	2980	0
206	20250108	180000	28177560	2980	2980	2980	2980	0
207	20250108	175900	28177560	2980	2980	2980	2980	0
208	20250108	175800	28177560	2980	2980	2980	2980	0
209	20250108	175700	28177560	2980	2980	2980	2980	0
210	20250108	175600	28177560	2980	2980	2980	2980	0
211	20250108	175500	28177560	2980	2980	2980	2980	0
212	20250108	175400	28177560	2980	2980	2980	2980	102
213	20250108	175300	28177560	2980	2980	2980	2980	0
214	20250108	175200	28177560	2980	2980	2980	2980	0
215	20250108	175100	28177560	2980	2980	2980	2980	0
216	20250108	175000	28177560	2980	2980	2980	2980	0
217	20250108	174900	28177560	2980	2980	2980	2980	0
218	20250108	174800	28177560	2980	2980	2980	2980	0
219	20250108	174700	28177560	2980	2980	2980	2980	0
220	20250108	174600	28177560	2980	2980	2980	2980	0
221	20250108	174500	28177560	2980	2980	2980	2980	0
222	20250108	174400	28177560	2980	2980	2980	2980	0
223	20250108	174300	28177560	2980	2980	2980	2980	0
224	20250108	174200	28177560	2980	2980	2980	2980	0
225	20250108	174100	28177560	2980	2980	2980	2980	0
226	20250108	174000	28177560	2980	2980	2980	2980	0
227	20250108	173900	28177560	2980	2980	2980	2980	0
228	20250108	173800	28177560	2980	2980	2980	2980	0
229	20250108	173700	28177560	2980	2980	2980	2980	0
230	20250108	173600	28177560	2980	2980	2980	2980	0
231	20250108	173500	28177560	2980	2980	2980	2980	0
232	20250108	173400	28177560	2980	2980	2980	2980	0
233	20250108	173300	28177560	2980	2980	2980	2980	0
234	20250108	173200	28177560	2980	2980	2980	2980	0
235	20250108	173100	28177560	2980	2980	2980	2980	0
236	20250108	173000	28177560	2980	2980	2980	2980	0
237	20250108	172900	28177560	2980	2980	2980	2980	0
238	20250108	172800	28177560	2980	2980	2980	2980	0
239	20250108	172700	28177560	2980	2980	2980	2980	0
240	20250108	172600	28177560	2980	2980	2980	2980	0
241	20250108	172500	28177560	2980	2980	2980	2980	0
242	20250108	172400	28177560	2980	2980	2980	2980	102
243	20250108	172300	28177560	2980	2980	2980	2980	0
244	20250108	172200	28177560	2980	2980	2980	2980	0
245	20250108	172100	28177560	2980	2980	2980	2980	0
246	20250108	172000	28177560	2980	2980	2980	2980	0
247	20250108	171900	28177560	2980	2980	2980	2980	0
248	20250108	171800	28177560	2980	2980	2980	2980	0
249	20250108	171700	28177560	2980	2980	2980	2980	0
250	20250108	171600	28177560	2980	2980	2980	2980	0
251	20250108	171500	28177560	2980	2980	2980	2980	0
252	20250108	171400	28177560	2980	2980	2980	2980	0
253	20250108	171300	28177560	2980	2980	2980	2980	0
254	20250108	171200	28177560	2980	2980	2980	2980	0
255	20250108	171100	28177560	2980	2980	2980	2980	0
256	20250108	171000	28177560	2980	2980	2980	2980	0
257	20250108	170900	28177560	2980	2980	2980	2980	0
258	20250108	170800	28177560	2980	2980	2980	2980	0
259	20250108	170700	28177560	2980	2980	2980	2980	0
260	20250108	170600	28177560	2980	2980	2980	2980	0
261	20250108	170500	28177560	2980	2980	2980	2980	0
262	20250108	170400	28177560	2980	2980	2980	2980	0
263	20250108	170300	28177560	2980	2980	2980	2980	0
264	20250108	170200	28177560	2980	2980	2980	2980	0
265	20250108	170100	28177560	2980	2980	2980	2980	0
266	20250108	170000	28177560	2980	2980	2980	2980	0
267	20250108	165900	28177560	2980	2980	2980	2980	0
268	20250108	165800	28177560	2980	2980	2980	2980	0
269	20250108	165700	28177560	2980	2980	2980	2980	0
270	20250108	165600	28177560	2980	2980	2980	2980	0
271	20250108	165500	28177560	2980	2980	2980	2980	0
272	20250108	165400	28177560	2980	2980	2980	2980	102
273	20250108	165300	28177560	2980	2980	2980	2980	0
274	20250108	165200	28177560	2980	2980	2980	2980	0
275	20250108	165100	28177560	2980	2980	2980	2980	0
276	20250108	165000	28177560	2980	2980	2980	2980	0
277	20250108	164900	28177560	2980	2980	2980	2980	0
278	20250108	164800	28177560	2980	2980	2980	2980	0
279	20250108	164700	28177560	2980	2980	2980	2980	0
280	20250108	164600	28177560	2980	2980	2980	2980	0
281	20250108	164500	28177560	2980	2980	2980	2980	0
282	20250108	164400	28177560	2980	2980	2980	2980	0
283	20250108	164300	28177560	2980	2980	2980	2980	0
284	20250108	164200	28177560	2980	2980	2980	2980	0
285	20250108	164100	28177560	2980	2980	2980	2980	0
286	20250108	164000	28177560	2980	2980	2980	2980	0
287	20250108	163900	28177560	2980	2980	2980	2980	0
288	20250108	163800	28177560	2980	2980	2980	2980	0
289	20250108	163700	28177560	2980	2980	2980	2980	0
290	20250108	163600	28177560	2980	2980	2980	2980	0
291	20250108	163500	28177560	2980	2980	2980	2980	0
292	20250108	163400	28177560	2980	2980	2980	2980	0
293	20250108	163300	28177560	2980	2980	2980	2980	0
294	20250108	163200	28177560	2980	2980	2980	2980	0
295	20250108	163100	28177560	2980	2980	2980	2980	0
296	20250108	163000	28177560	2980	2980	2980	2980	0
297	20250108	162900	28177560	2980	2980	2980	2980	0
298	20250108	162800	28177560	2980	2980	2980	2980	0
299	20250108	162700	28177560	2980	2980	2980	2980	0
300	20250108	162600	28177560	2980	2980	2980	2980	0
301	20250108	162500	28177560	2980	2980	2980	2980	0
302	20250108	162400	28177560	2980	2980	2980	2980	102
303	20250108	162300	28177560	2980	2980	2980	2980	0
304	20250108	162200	28177560	2980	2980	2980	2980	0
305	20250108	162100	28177560	2980	2980	2980	2980	0
306	20250108	162000	28177560	2980	2980	2980	2980	0
307	20250108	161900	28177560	2980	2980	2980	2980	0
308	20250108	161800	28177560	2980	2980	2980	2980	0
309	20250108	161700	28177560	2980	2980	2980	2980	0
310	20250108	161600	28177560	2980	2980	2980	2980	0
311	20250108	161500	28177560	2980	2980	2980	2980	0
312	20250108	161400	28177560	2980	2980	2980	2980	0
313	20250108	161300	28177560	2980	2980	2980	2980	0
314	20250108	161200	28177560	2980	2980	2980	2980	0
315	20250108	161100	28177560	2980	2980	2980	2980	0
316	20250108	161000	28177560	2980	2980	2980	2980	0
317	20250108	160900	28177560	2980	2980	2980	2980	0
318	20250108	160800	28177560	2980	2980	2980	2980	0
319	20250108	160700	28177560	2980	2980	2980	2980	0
320	20250108	160600	28177560	2980	2980	2980	2980	0
321	20250108	160500	28177560	2980	2980	2980	2980	0
322	20250108	160400	28177560	2980	2980	2980	2980	0
323	20250108	160300	28177560	2980	2980	2980	2980	0
324	20250108	160200	28177560	2980	2980	2980	2980	0
325	20250108	160100	28177560	2980	2980	2980	2980	0
326	20250108	160000	28177560	2980	2980	2980	2980	0
327	20250108	155900	28177560	2980	2980	2980	2980	0
328	20250108	155800	28177560	2980	2980	2980	2980	0
329	20250108	155700	28177560	2980	2980	2980	2980	0
330	20250108	155600	28177560	2980	2980	2980	2980	0
331	20250108	155500	28177560	2980	2980	2980	2980	0
332	20250108	155400	28177560	2980	2980	2980	2980	102
333	20250108	155300	28177560	2980	2980	2980	2980	0
334	20250108	155200	28177560	2980	2980	2980	2980	0
335	20250108	155100	28177560	2980	2980	2980	2980	0
336	20250108	155000	28177560	2980	2980	2980	2980	0
337	20250108	154900	28177560	2980	2980	2980	2980	0
338	20250108	154800	28177560	2980	2980	2980	2980	0
339	20250108	154700	28177560	2980	2980	2980	2980	0
340	20250108	154600	28177560	2980	2980	2980	2980	0
341	20250108	154500	28177560	2980	2980	2980	2980	0
342	20250108	154400	28177560	2980	2980	2980	2980	0
343	20250108	154300	28177560	2980	2980	2980	2980	0
344	20250108	154200	28177560	2980	2980	2980	2980	0
345	20250108	154100	28177560	2980	2980	2980	2980	0
346	20250108	154000	28177560	2980	2980	2980	2980	0
347	20250108	153900	28177560	2980	2980	2980	2980	0
348	20250108	153800	28177560	2980	2980	2980	2980	0
349	20250108	153700	28177560	2980	2980	2980	2980	0
350	20250108	153600	28177560	2980	2980	2980	2980	0
351	20250108	153500	28177560	2980	2980	2980	2980	0
352	20250108	153400	28177560	2980	2980	2980	2980	0
353	20250108	153300	28177560	2980	2980	2980	2980	0
354	20250108	153200	28177560	2980	2980	2980	2980	0
355	20250108	153100	28177560	2980	2980	2980	2980	0
356	20250108	153000	28177560	2980	2980	2980	2980	102
357	20250108	152900	27873600	2980	2980	2980	2980	0
358	20250108	152800	27873600	2980	2980	2980	2980	0
359	20250108	152700	27873600	2980	2980	2980	2980	0
360	20250108	152600	27873600	2980	2980	2980	2980	0
361	20250108	152500	27873600	2980	2980	2980	2980	0
362	20250108	152400	27873600	2980	2980	2980	2980	0
363	20250108	152300	27873600	2980	2980	2980	2980	0
364	20250108	152200	27873600	2980	2980	2980	2980	0
365	20250108	152100	27873600	2980	2980	2980	2980	0
366	20250108	152000	27873600	2980	2980	2980	2980	0
367	20250108	151900	27873600	2980	2980	2980	2980	0
368	20250108	151800	27873600	2980	2980	2980	2980	0
369	20250108	151700	27873600	2980	2980	2980	2980	0
370	20250108	151600	27873600	2980	2980	2980	2980	0
371	20250108	151500	27873600	2980	2980	2980	2980	2
372	20250108	151400	27867640	2980	2980	2980	2980	0
373	20250108	151300	27867640	2980	2980	2980	2980	0
374	20250108	151200	27867640	2980	2980	2980	2980	0
375	20250108	151100	27867640	2980	2980	2980	2980	0
376	20250108	151000	27867640	2980	2980	2980	2980	0
377	20250108	150900	27867640	2980	2980	2980	2980	0
378	20250108	150800	27867640	2980	2980	2980	2980	0
379	20250108	150700	27867640	2980	2970	2980	2970	34
380	20250108	150600	27766630	2980	2980	2980	2980	0
381	20250108	150500	27766630	2980	2980	2980	2980	0
382	20250108	150400	27766630	2980	2980	2980	2980	1
383	20250108	150300	27763650	2970	2970	2970	2970	1
384	20250108	150200	27760680	2985	2985	2985	2985	0
385	20250108	150100	27760680	2985	2985	2985	2985	0
386	20250108	150000	27760680	2985	2985	2985	2985	0
387	20250108	145900	27760680	2985	2985	2985	2985	100
388	20250108	145800	27462180	2985	2985	2985	2985	0
389	20250108	145700	27462180	2985	2980	2985	2980	201
390	20250108	145600	26862200	2985	2985	2985	2985	0
391	20250108	145500	26862200	2985	2985	2985	2985	0
392	20250108	145400	26862200	2985	2985	2985	2985	0
393	20250108	145300	26862200	2985	2985	2985	2985	0
394	20250108	145200	26862200	2985	2985	2985	2985	0
395	20250108	145100	26862200	2985	2985	2985	2985	0
396	20250108	145000	26862200	2985	2985	2985	2985	0
397	20250108	144900	26862200	2985	2985	2985	2985	0
398	20250108	144800	26862200	2985	2985	2985	2985	0
399	20250108	144700	26862200	2985	2985	2985	2985	0
400	20250108	144600	26862200	2985	2985	2985	2985	0
401	20250108	144500	26862200	2985	2985	2985	2985	0
402	20250108	144400	26862200	2985	2985	2985	2985	0
403	20250108	144300	26862200	2985	2985	2985	2985	0
404	20250108	144200	26862200	2985	2985	2985	2985	0
405	20250108	144100	26862200	2985	2985	2985	2985	0
406	20250108	144000	26862200	2985	2985	2985	2985	0
407	20250108	143900	26862200	2985	2985	2985	2985	0
408	20250108	143800	26862200	2985	2985	2985	2985	0
409	20250108	143700	26862200	2985	2985	2985	2985	0
410	20250108	143600	26862200	2985	2985	2985	2985	0
411	20250108	143500	26862200	2985	2985	2985	2985	0
412	20250108	143400	26862200	2985	2985	2985	2985	0
413	20250108	143300	26862200	2985	2985	2985	2985	0
414	20250108	143200	26862200	2985	2985	2985	2985	0
415	20250108	143100	26862200	2985	2985	2985	2985	0
416	20250108	143000	26862200	2985	2985	2985	2985	0
417	20250108	142900	26862200	2985	2985	2985	2985	0
418	20250108	142800	26862200	2985	2985	2985	2985	1
419	20250108	142700	26859215	2970	2970	2970	2970	0
420	20250108	142600	26859215	2970	2970	2970	2970	0
421	20250108	142500	26859215	2970	2970	2970	2970	0
422	20250108	142400	26859215	2970	2970	2970	2970	0
423	20250108	142300	26859215	2970	2970	2970	2970	0
424	20250108	142200	26859215	2970	2970	2970	2970	0
425	20250108	142100	26859215	2970	2970	2970	2970	0
426	20250108	142000	26859215	2970	2970	2970	2970	0
427	20250108	141900	26859215	2970	2970	2970	2970	0
428	20250108	141800	26859215	2970	2970	2970	2970	52
429	20250108	141700	26704775	2965	2965	2965	2965	0
430	20250108	141600	26704775	2965	2965	2965	2965	0
431	20250108	141500	26704775	2965	2965	2965	2965	0
432	20250108	141400	26704775	2965	2965	2965	2965	3
433	20250108	141300	26695880	2990	2990	2990	2990	0
434	20250108	141200	26695880	2990	2990	2990	2990	0
435	20250108	141100	26695880	2990	2990	2990	2990	0
436	20250108	141000	26695880	2990	2990	2990	2990	0
437	20250108	140900	26695880	2990	2990	2990	2990	0
438	20250108	140800	26695880	2990	2990	2990	2990	0
439	20250108	140700	26695880	2990	2990	2990	2990	0
440	20250108	140600	26695880	2990	2990	2990	2990	0
441	20250108	140500	26695880	2990	2990	2990	2990	0
442	20250108	140400	26695880	2990	2990	2990	2990	0
443	20250108	140300	26695880	2990	2990	2990	2990	0
444	20250108	140200	26695880	2990	2990	2990	2990	0
445	20250108	140100	26695880	2990	2990	2990	2990	0
446	20250108	140000	26695880	2990	2990	2990	2990	1
447	20250108	135900	26692890	2990	2990	2990	2990	0
448	20250108	135800	26692890	2990	2990	2990	2990	0
449	20250108	135700	26692890	2990	2990	2990	2990	0
450	20250108	135600	26692890	2990	2990	2990	2990	0
451	20250108	135500	26692890	2990	2990	2990	2990	0
452	20250108	135400	26692890	2990	2990	2990	2990	0
453	20250108	135300	26692890	2990	2990	2990	2990	0
454	20250108	135200	26692890	2990	2990	2990	2990	0
455	20250108	135100	26692890	2990	2990	2990	2990	0
456	20250108	135000	26692890	2990	2990	2990	2990	0
457	20250108	134900	26692890	2990	2990	2990	2990	168
458	20250108	134800	26190570	2990	2990	2990	2990	0
459	20250108	134700	26190570	2990	2990	2990	2990	0
460	20250108	134600	26190570	2990	2990	2990	2990	0
461	20250108	134500	26190570	2990	2990	2990	2990	0
462	20250108	134400	26190570	2990	2990	2990	2990	0
463	20250108	134300	26190570	2990	2990	2990	2990	0
464	20250108	134200	26190570	2990	2990	2990	2990	0
465	20250108	134100	26190570	2990	2990	2990	2990	0
466	20250108	134000	26190570	2990	2990	2990	2990	0
467	20250108	133900	26190570	2990	2970	2990	2970	1008
468	20250108	133800	23180580	2970	2970	2970	2970	0
469	20250108	133700	23180580	2970	2970	2970	2970	0
470	20250108	133600	23180580	2970	2970	2970	2970	0
471	20250108	133500	23180580	2970	2970	2970	2970	0
472	20250108	133400	23180580	2970	2970	2970	2970	0
473	20250108	133300	23180580	2970	2970	2970	2970	100
474	20250108	133200	22883580	2970	2970	2970	2970	0
475	20250108	133100	22883580	2970	2970	2970	2970	0
476	20250108	133000	22883580	2970	2970	2970	2970	0
477	20250108	132900	22883580	2970	2970	2970	2970	0
478	20250108	132800	22883580	2970	2970	2970	2970	0
479	20250108	132700	22883580	2970	2970	2970	2970	0
480	20250108	132600	22883580	2970	2970	2970	2970	0
481	20250108	132500	22883580	2970	2970	2970	2970	0
482	20250108	132400	22883580	2970	2970	2970	2970	0
483	20250108	132300	22883580	2970	2970	2970	2970	0
484	20250108	132200	22883580	2970	2970	2970	2970	0
485	20250108	132100	22883580	2970	2970	2970	2970	0
486	20250108	132000	22883580	2970	2970	2970	2970	0
487	20250108	131900	22883580	2970	2970	2970	2970	0
488	20250108	131800	22883580	2970	2970	2970	2970	0
489	20250108	131700	22883580	2970	2970	2970	2970	0
490	20250108	131600	22883580	2970	2970	2970	2970	0
491	20250108	131500	22883580	2970	2970	2970	2970	13
492	20250108	131400	22844970	2970	2970	2970	2970	0
493	20250108	131300	22844970	2970	2970	2970	2970	117
494	20250108	131200	22497480	2970	2975	2975	2970	350
495	20250108	131100	21456480	2980	2980	2980	2980	0
496	20250108	131000	21456480	2980	2980	2980	2980	0
497	20250108	130900	21456480	2980	2980	2980	2980	0
498	20250108	130800	21456480	2980	2980	2980	2980	0
499	20250108	130700	21456480	2980	2980	2980	2980	0
500	20250108	130600	21456480	2980	2980	2980	2980	0
501	20250108	130500	21456480	2980	2980	2980	2980	0
502	20250108	130400	21456480	2980	2980	2980	2980	0
503	20250108	130300	21456480	2980	2980	2980	2980	0
504	20250108	130200	21456480	2980	2980	2980	2980	0
505	20250108	130100	21456480	2980	2980	2980	2980	0
506	20250108	130000	21456480	2980	2980	2980	2980	0
507	20250108	125900	21456480	2980	2980	2980	2980	9
508	20250108	125800	21429660	2980	2980	2980	2980	1
509	20250108	125700	21426680	2980	2980	2980	2980	0
510	20250108	125600	21426680	2980	2980	2980	2980	0
511	20250108	125500	21426680	2980	2980	2980	2980	0
512	20250108	125400	21426680	2980	2980	2980	2980	0
513	20250108	125300	21426680	2980	2980	2980	2980	0
514	20250108	125200	21426680	2980	2980	2980	2980	0
515	20250108	125100	21426680	2980	2980	2980	2980	0
516	20250108	125000	21426680	2980	2980	2980	2980	100
517	20250108	124900	21128680	2980	2980	2980	2980	0
518	20250108	124800	21128680	2980	2980	2980	2980	0
519	20250108	124700	21128680	2980	2980	2980	2980	0
520	20250108	124600	21128680	2980	2980	2980	2980	0
521	20250108	124500	21128680	2980	2980	2980	2980	914
522	20250108	124400	18404960	2975	2975	2975	2975	0
523	20250108	124300	18404960	2975	2975	2975	2975	0
524	20250108	124200	18404960	2975	2975	2975	2975	0
525	20250108	124100	18404960	2975	2975	2975	2975	0
526	20250108	124000	18404960	2975	2975	2975	2975	0
527	20250108	123900	18404960	2975	2975	2975	2975	0
528	20250108	123800	18404960	2975	2975	2975	2975	0
529	20250108	123700	18404960	2975	2975	2975	2975	0
530	20250108	123600	18404960	2975	2975	2975	2975	0
531	20250108	123500	18404960	2975	2975	2975	2975	0
532	20250108	123400	18404960	2975	2975	2975	2975	0
533	20250108	123300	18404960	2975	2975	2975	2975	0
534	20250108	123200	18404960	2975	2975	2975	2975	0
535	20250108	123100	18404960	2975	2970	2975	2970	240
536	20250108	123000	17691990	2970	2965	2970	2965	152
537	20250108	122900	17240560	2960	2970	2970	2960	401
538	20250108	122800	16053260	2970	2970	2970	2970	0
539	20250108	122700	16053260	2970	2970	2970	2970	4
540	20250108	122600	16041380	2965	2965	2965	2965	0
541	20250108	122500	16041380	2965	2965	2965	2965	0
542	20250108	122400	16041380	2965	2965	2965	2965	0
543	20250108	122300	16041380	2965	2965	2965	2965	2
544	20250108	122200	16035450	2970	2970	2970	2970	0
545	20250108	122100	16035450	2970	2970	2970	2970	40
546	20250108	122000	15916650	2960	2960	2960	2960	0
547	20250108	121900	15916650	2960	2960	2960	2960	0
548	20250108	121800	15916650	2960	2960	2960	2960	0
549	20250108	121700	15916650	2960	2960	2960	2960	0
550	20250108	121600	15916650	2960	2960	2960	2960	0
551	20250108	121500	15916650	2960	2960	2960	2960	0
552	20250108	121400	15916650	2960	2960	2960	2960	0
553	20250108	121300	15916650	2960	2960	2960	2960	0
554	20250108	121200	15916650	2960	2960	2960	2960	0
555	20250108	121100	15916650	2960	2960	2960	2960	0
556	20250108	121000	15916650	2960	2960	2960	2960	0
557	20250108	120900	15916650	2960	2960	2960	2960	0
558	20250108	120800	15916650	2960	2960	2960	2960	0
559	20250108	120700	15916650	2960	2960	2960	2960	0
560	20250108	120600	15916650	2960	2960	2960	2960	0
561	20250108	120500	15916650	2960	2960	2960	2960	0
562	20250108	120400	15916650	2960	2960	2960	2960	0
563	20250108	120300	15916650	2960	2960	2960	2960	0
564	20250108	120200	15916650	2960	2960	2960	2960	0
565	20250108	120100	15916650	2960	2960	2960	2960	0
566	20250108	120000	15916650	2960	2960	2960	2960	0
567	20250108	115900	15916650	2960	2960	2960	2960	0
568	20250108	115800	15916650	2960	2960	2960	2960	0
569	20250108	115700	15916650	2960	2960	2960	2960	0
570	20250108	115600	15916650	2960	2960	2960	2960	57
571	20250108	115500	15747930	2960	2960	2960	2960	0
572	20250108	115400	15747930	2960	2960	2960	2960	0
573	20250108	115300	15747930	2960	2960	2960	2960	0
574	20250108	115200	15747930	2960	2960	2960	2960	0
575	20250108	115100	15747930	2960	2960	2960	2960	0
576	20250108	115000	15747930	2960	2960	2960	2960	4
577	20250108	114900	15736090	2965	2965	2965	2965	0
578	20250108	114800	15736090	2965	2965	2965	2965	8
579	20250108	114700	15712370	2960	2960	2960	2960	0
580	20250108	114600	15712370	2960	2960	2960	2960	6
581	20250108	114500	15694610	2965	2965	2965	2965	0
582	20250108	114400	15694610	2965	2965	2965	2965	0
583	20250108	114300	15694610	2965	2965	2965	2965	0
584	20250108	114200	15694610	2965	2965	2965	2965	0
585	20250108	114100	15694610	2965	2965	2965	2965	0
586	20250108	114000	15694610	2965	2965	2965	2965	0
587	20250108	113900	15694610	2965	2965	2965	2965	0
588	20250108	113800	15694610	2965	2965	2965	2965	0
589	20250108	113700	15694610	2965	2965	2965	2965	18
590	20250108	113600	15641240	2965	2965	2965	2965	0
591	20250108	113500	15641240	2965	2965	2965	2965	3
592	20250108	113400	15632345	2965	2965	2965	2965	0
593	20250108	113300	15632345	2965	2965	2965	2965	0
594	20250108	113200	15632345	2965	2965	2965	2965	0
595	20250108	113100	15632345	2965	2965	2965	2965	1
596	20250108	113000	15629380	2960	2960	2960	2960	355
597	20250108	112900	14578580	2960	2960	2960	2960	0
598	20250108	112800	14578580	2960	2960	2960	2960	3
599	20250108	112700	14569700	2960	2960	2960	2960	0
600	20250108	112600	14569700	2960	2960	2960	2960	0
601	20250108	112500	14569700	2960	2960	2960	2960	0
602	20250108	112400	14569700	2960	2960	2960	2960	0
603	20250108	112300	14569700	2960	2960	2960	2960	0
604	20250108	112200	14569700	2960	2960	2960	2960	0
605	20250108	112100	14569700	2960	2960	2960	2960	0
606	20250108	112000	14569700	2960	2960	2960	2960	0
607	20250108	111900	14569700	2960	2960	2960	2960	0
608	20250108	111800	14569700	2960	2960	2960	2960	0
609	20250108	111700	14569700	2960	2960	2960	2960	0
610	20250108	111600	14569700	2960	2960	2960	2960	0
611	20250108	111500	14569700	2960	2960	2960	2960	0
612	20250108	111400	14569700	2960	2960	2960	2960	0
613	20250108	111300	14569700	2960	2960	2960	2960	0
614	20250108	111200	14569700	2960	2960	2960	2960	76
615	20250108	111100	14344740	2970	2970	2970	2970	0
616	20250108	111000	14344740	2970	2970	2970	2970	0
617	20250108	110900	14344740	2970	2970	2970	2970	0
618	20250108	110800	14344740	2970	2970	2970	2970	0
619	20250108	110700	14344740	2970	2970	2970	2970	0
620	20250108	110600	14344740	2970	2970	2970	2970	0
621	20250108	110500	14344740	2970	2970	2970	2970	0
622	20250108	110400	14344740	2970	2970	2970	2970	0
623	20250108	110300	14344740	2970	2970	2970	2970	0
624	20250108	110200	14344740	2970	2970	2970	2970	0
625	20250108	110100	14344740	2970	2970	2970	2970	0
626	20250108	110000	14344740	2970	2970	2970	2970	0
627	20250108	105900	14344740	2970	2970	2970	2970	0
628	20250108	105800	14344740	2970	2970	2970	2970	0
629	20250108	105700	14344740	2970	2970	2970	2970	0
630	20250108	105600	14344740	2970	2970	2970	2970	0
631	20250108	105500	14344740	2970	2970	2970	2970	0
632	20250108	105400	14344740	2970	2970	2970	2970	0
633	20250108	105300	14344740	2970	2970	2970	2970	0
634	20250108	105200	14344740	2970	2970	2970	2970	0
635	20250108	105100	14344740	2970	2970	2970	2970	0
636	20250108	105000	14344740	2970	2970	2970	2970	0
637	20250108	104900	14344740	2970	2970	2970	2970	0
638	20250108	104800	14344740	2970	2970	2970	2970	0
639	20250108	104700	14344740	2970	2970	2970	2970	0
640	20250108	104600	14344740	2970	2970	2970	2970	0
641	20250108	104500	14344740	2970	2970	2970	2970	0
642	20250108	104400	14344740	2970	2970	2970	2970	0
643	20250108	104300	14344740	2970	2970	2970	2970	0
644	20250108	104200	14344740	2970	2970	2970	2970	0
645	20250108	104100	14344740	2970	2970	2970	2970	20
646	20250108	104000	14285340	2980	2980	2980	2980	0
647	20250108	103900	14285340	2980	2980	2980	2980	0
648	20250108	103800	14285340	2980	2980	2980	2980	0
649	20250108	103700	14285340	2980	2980	2980	2980	0
650	20250108	103600	14285340	2980	2980	2980	2980	0
651	20250108	103500	14285340	2980	2980	2980	2980	0
652	20250108	103400	14285340	2980	2980	2980	2980	0
653	20250108	103300	14285340	2980	2955	2980	2955	300
654	20250108	103200	13396655	2955	2955	2955	2955	100
655	20250108	103100	13101155	2955	2955	2955	2955	0
656	20250108	103000	13101155	2955	2955	2955	2955	0
657	20250108	102900	13101155	2955	2955	2955	2955	0
658	20250108	102800	13101155	2955	2955	2955	2955	0
659	20250108	102700	13101155	2955	2955	2955	2955	0
660	20250108	102600	13101155	2955	2955	2955	2955	0
661	20250108	102500	13101155	2955	2955	2955	2955	0
662	20250108	102400	13101155	2955	2955	2955	2955	0
663	20250108	102300	13101155	2955	2955	2955	2955	0
664	20250108	102200	13101155	2955	2955	2955	2955	0
665	20250108	102100	13101155	2955	2955	2955	2955	0
666	20250108	102000	13101155	2955	2955	2955	2955	0
667	20250108	101900	13101155	2955	2955	2955	2955	0
668	20250108	101800	13101155	2955	2955	2955	2955	0
669	20250108	101700	13101155	2955	2955	2955	2955	0
670	20250108	101600	13101155	2955	2955	2955	2955	0
671	20250108	101500	13101155	2955	2955	2955	2955	0
672	20250108	101400	13101155	2955	2955	2955	2955	0
673	20250108	101300	13101155	2955	2955	2955	2955	0
674	20250108	101200	13101155	2955	2955	2955	2955	0
675	20250108	101100	13101155	2955	2955	2955	2955	0
676	20250108	101000	13101155	2955	2955	2955	2955	0
677	20250108	100900	13101155	2955	2955	2955	2955	0
678	20250108	100800	13101155	2955	2955	2955	2955	0
679	20250108	100700	13101155	2955	2955	2955	2955	0
680	20250108	100600	13101155	2955	2955	2955	2955	1
681	20250108	100500	13098200	2955	2955	2955	2955	0
682	20250108	100400	13098200	2955	2955	2955	2955	0
683	20250108	100300	13098200	2955	2950	2955	2950	51
684	20250108	100200	12947745	2950	2945	2950	2945	100
685	20250108	100100	12652750	2935	2935	2935	2935	20
686	20250108	100000	12594050	2935	2935	2935	2935	0
687	20250108	095900	12594050	2935	2935	2935	2935	0
688	20250108	095800	12594050	2935	2935	2935	2935	0
689	20250108	095700	12594050	2935	2935	2935	2935	0
690	20250108	095600	12594050	2935	2935	2935	2935	0
691	20250108	095500	12594050	2935	2935	2935	2935	0
692	20250108	095400	12594050	2935	2935	2935	2935	0
693	20250108	095300	12594050	2935	2935	2935	2935	500
694	20250108	095200	11126550	2950	2950	2950	2950	30
695	20250108	095100	11038050	2955	2955	2955	2955	0
696	20250108	095000	11038050	2955	2955	2955	2955	0
697	20250108	094900	11038050	2955	2955	2955	2955	0
698	20250108	094800	11038050	2955	2955	2955	2955	0
699	20250108	094700	11038050	2955	2955	2955	2955	0
700	20250108	094600	11038050	2955	2955	2955	2955	0
701	20250108	094500	11038050	2955	2930	2955	2930	519
702	20250108	094400	9517335	2930	2930	2930	2930	301
703	20250108	094300	8635405	2925	2930	2930	2925	149
704	20250108	094200	8199430	2930	2930	2930	2930	0
705	20250108	094100	8199430	2930	2930	2930	2930	0
706	20250108	094000	8199430	2930	2930	2930	2930	307
707	20250108	093900	7299920	2930	2930	2930	2930	0
708	20250108	093800	7299920	2930	2935	2935	2930	15
709	20250108	093700	7255965	2930	2930	2930	2930	0
710	20250108	093600	7255965	2930	2930	2930	2930	0
711	20250108	093500	7255965	2930	2930	2930	2930	0
712	20250108	093400	7255965	2930	2930	2930	2930	0
713	20250108	093300	7255965	2930	2930	2930	2930	0
714	20250108	093200	7255965	2930	2930	2930	2930	0
715	20250108	093100	7255965	2930	2930	2930	2930	0
716	20250108	093000	7255965	2930	2930	2930	2930	0
717	20250108	092900	7255965	2930	2930	2930	2930	0
718	20250108	092800	7255965	2930	2940	2940	2930	175
719	20250108	092700	6742355	2955	2955	2955	2955	0
720	20250108	092600	6742355	2955	2955	2955	2955	0
721	20250108	092500	6742355	2955	2955	2955	2955	13
722	20250108	092400	6703940	2955	2955	2955	2955	0
723	20250108	092300	6703940	2955	2955	2955	2955	0
724	20250108	092200	6703940	2955	2955	2955	2955	40
725	20250108	092100	6585740	2965	2965	2965	2965	40
726	20250108	092000	6467140	2915	2915	2915	2915	0
727	20250108	091900	6467140	2915	2915	2915	2915	0
728	20250108	091800	6467140	2915	2955	2955	2910	699
729	20250108	091700	4425110	2955	2955	2955	2955	0
730	20250108	091600	4425110	2955	2960	2960	2955	406
731	20250108	091500	3223355	2960	2960	2960	2960	0
732	20250108	091400	3223355	2960	2960	2960	2960	5
733	20250108	091300	3208555	2990	2990	2990	2990	0
734	20250108	091200	3208555	2990	2990	2990	2990	0
735	20250108	091100	3208555	2990	2990	2990	2990	0
736	20250108	091000	3208555	2990	2990	2990	2990	123
737	20250108	090900	2840785	2990	2990	2990	2990	0
738	20250108	090800	2840785	2990	2990	2990	2990	400
739	20250108	090700	1644785	2990	2990	2990	2990	0
740	20250108	090600	1644785	2990	2990	2990	2990	0
741	20250108	090500	1644785	2990	2990	2990	2990	0
742	20250108	090400	1644785	2990	2990	2990	2990	366
743	20250108	090300	550445	2995	2995	2995	2995	0
744	20250108	090200	550445	2995	2985	2995	2985	166
745	20250108	090100	53910	2995	2995	2995	2995	0
746	20250108	090000	53910	2995	2995	2995	2995	18