KissMeData/378850/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212900	72884740	2980	2980	2980	2980	1232
3	20250115	212800	72884740	2980	2980	2980	2980	0
4	20250115	212700	72884740	2980	2980	2980	2980	0
5	20250115	212600	72884740	2980	2980	2980	2980	0
6	20250115	212500	72884740	2980	2980	2980	2980	0
7	20250115	212400	72884740	2980	2980	2980	2980	0
8	20250115	212300	72884740	2980	2980	2980	2980	0
9	20250115	212200	72884740	2980	2980	2980	2980	0
10	20250115	212100	72884740	2980	2980	2980	2980	0
11	20250115	212000	72884740	2980	2980	2980	2980	0
12	20250115	211900	72884740	2980	2980	2980	2980	0
13	20250115	211800	72884740	2980	2980	2980	2980	0
14	20250115	211700	72884740	2980	2980	2980	2980	0
15	20250115	211600	72884740	2980	2980	2980	2980	0
16	20250115	211500	72884740	2980	2980	2980	2980	0
17	20250115	211400	72884740	2980	2980	2980	2980	0
18	20250115	211300	72884740	2980	2980	2980	2980	0
19	20250115	211200	72884740	2980	2980	2980	2980	0
20	20250115	211100	72884740	2980	2980	2980	2980	0
21	20250115	211000	72884740	2980	2980	2980	2980	0
22	20250115	210900	72884740	2980	2980	2980	2980	0
23	20250115	210800	72884740	2980	2980	2980	2980	0
24	20250115	210700	72884740	2980	2980	2980	2980	0
25	20250115	210600	72884740	2980	2980	2980	2980	0
26	20250115	210500	72884740	2980	2980	2980	2980	0
27	20250115	210400	72884740	2980	2980	2980	2980	0
28	20250115	210300	72884740	2980	2980	2980	2980	0
29	20250115	210200	72884740	2980	2980	2980	2980	0
30	20250115	210100	72884740	2980	2980	2980	2980	0
31	20250115	210000	72884740	2980	2980	2980	2980	0
32	20250115	205900	72884740	2980	2980	2980	2980	1232
33	20250115	205800	72884740	2980	2980	2980	2980	0
34	20250115	205700	72884740	2980	2980	2980	2980	0
35	20250115	205600	72884740	2980	2980	2980	2980	0
36	20250115	205500	72884740	2980	2980	2980	2980	0
37	20250115	205400	72884740	2980	2980	2980	2980	0
38	20250115	205300	72884740	2980	2980	2980	2980	0
39	20250115	205200	72884740	2980	2980	2980	2980	0
40	20250115	205100	72884740	2980	2980	2980	2980	0
41	20250115	205000	72884740	2980	2980	2980	2980	0
42	20250115	204900	72884740	2980	2980	2980	2980	0
43	20250115	204800	72884740	2980	2980	2980	2980	0
44	20250115	204700	72884740	2980	2980	2980	2980	0
45	20250115	204600	72884740	2980	2980	2980	2980	0
46	20250115	204500	72884740	2980	2980	2980	2980	0
47	20250115	204400	72884740	2980	2980	2980	2980	0
48	20250115	204300	72884740	2980	2980	2980	2980	0
49	20250115	204200	72884740	2980	2980	2980	2980	0
50	20250115	204100	72884740	2980	2980	2980	2980	0
51	20250115	204000	72884740	2980	2980	2980	2980	0
52	20250115	203900	72884740	2980	2980	2980	2980	0
53	20250115	203800	72884740	2980	2980	2980	2980	0
54	20250115	203700	72884740	2980	2980	2980	2980	0
55	20250115	203600	72884740	2980	2980	2980	2980	0
56	20250115	203500	72884740	2980	2980	2980	2980	0
57	20250115	203400	72884740	2980	2980	2980	2980	0
58	20250115	203300	72884740	2980	2980	2980	2980	0
59	20250115	203200	72884740	2980	2980	2980	2980	0
60	20250115	203100	72884740	2980	2980	2980	2980	0
61	20250115	203000	72884740	2980	2980	2980	2980	0
62	20250115	202900	72884740	2980	2980	2980	2980	1232
63	20250115	202800	72884740	2980	2980	2980	2980	0
64	20250115	202700	72884740	2980	2980	2980	2980	0
65	20250115	202600	72884740	2980	2980	2980	2980	0
66	20250115	202500	72884740	2980	2980	2980	2980	0
67	20250115	202400	72884740	2980	2980	2980	2980	0
68	20250115	202300	72884740	2980	2980	2980	2980	0
69	20250115	202200	72884740	2980	2980	2980	2980	0
70	20250115	202100	72884740	2980	2980	2980	2980	0
71	20250115	202000	72884740	2980	2980	2980	2980	0
72	20250115	201900	72884740	2980	2980	2980	2980	0
73	20250115	201800	72884740	2980	2980	2980	2980	0
74	20250115	201700	72884740	2980	2980	2980	2980	0
75	20250115	201600	72884740	2980	2980	2980	2980	0
76	20250115	201500	72884740	2980	2980	2980	2980	0
77	20250115	201400	72884740	2980	2980	2980	2980	0
78	20250115	201300	72884740	2980	2980	2980	2980	0
79	20250115	201200	72884740	2980	2980	2980	2980	0
80	20250115	201100	72884740	2980	2980	2980	2980	0
81	20250115	201000	72884740	2980	2980	2980	2980	0
82	20250115	200900	72884740	2980	2980	2980	2980	0
83	20250115	200800	72884740	2980	2980	2980	2980	0
84	20250115	200700	72884740	2980	2980	2980	2980	0
85	20250115	200600	72884740	2980	2980	2980	2980	0
86	20250115	200500	72884740	2980	2980	2980	2980	0
87	20250115	200400	72884740	2980	2980	2980	2980	0
88	20250115	200300	72884740	2980	2980	2980	2980	0
89	20250115	200200	72884740	2980	2980	2980	2980	0
90	20250115	200100	72884740	2980	2980	2980	2980	0
91	20250115	200000	72884740	2980	2980	2980	2980	0
92	20250115	195900	72884740	2980	2980	2980	2980	1232
93	20250115	195800	72884740	2980	2980	2980	2980	0
94	20250115	195700	72884740	2980	2980	2980	2980	0
95	20250115	195600	72884740	2980	2980	2980	2980	0
96	20250115	195500	72884740	2980	2980	2980	2980	0
97	20250115	195400	72884740	2980	2980	2980	2980	0
98	20250115	195300	72884740	2980	2980	2980	2980	0
99	20250115	195200	72884740	2980	2980	2980	2980	0
100	20250115	195100	72884740	2980	2980	2980	2980	0
101	20250115	195000	72884740	2980	2980	2980	2980	0
102	20250115	194900	72884740	2980	2980	2980	2980	0
103	20250115	194800	72884740	2980	2980	2980	2980	0
104	20250115	194700	72884740	2980	2980	2980	2980	0
105	20250115	194600	72884740	2980	2980	2980	2980	0
106	20250115	194500	72884740	2980	2980	2980	2980	0
107	20250115	194400	72884740	2980	2980	2980	2980	0
108	20250115	194300	72884740	2980	2980	2980	2980	0
109	20250115	194200	72884740	2980	2980	2980	2980	0
110	20250115	194100	72884740	2980	2980	2980	2980	0
111	20250115	194000	72884740	2980	2980	2980	2980	0
112	20250115	193900	72884740	2980	2980	2980	2980	0
113	20250115	193800	72884740	2980	2980	2980	2980	0
114	20250115	193700	72884740	2980	2980	2980	2980	0
115	20250115	193600	72884740	2980	2980	2980	2980	0
116	20250115	193500	72884740	2980	2980	2980	2980	0
117	20250115	193400	72884740	2980	2980	2980	2980	0
118	20250115	193300	72884740	2980	2980	2980	2980	0
119	20250115	193200	72884740	2980	2980	2980	2980	0
120	20250115	193100	72884740	2980	2980	2980	2980	0
121	20250115	193000	72884740	2980	2980	2980	2980	0
122	20250115	192900	72884740	2980	2980	2980	2980	1232
123	20250115	192800	72884740	2980	2980	2980	2980	0
124	20250115	192700	72884740	2980	2980	2980	2980	0
125	20250115	192600	72884740	2980	2980	2980	2980	0
126	20250115	192500	72884740	2980	2980	2980	2980	0
127	20250115	192400	72884740	2980	2980	2980	2980	0
128	20250115	192300	72884740	2980	2980	2980	2980	0
129	20250115	192200	72884740	2980	2980	2980	2980	0
130	20250115	192100	72884740	2980	2980	2980	2980	0
131	20250115	192000	72884740	2980	2980	2980	2980	0
132	20250115	191900	72884740	2980	2980	2980	2980	0
133	20250115	191800	72884740	2980	2980	2980	2980	0
134	20250115	191700	72884740	2980	2980	2980	2980	0
135	20250115	191600	72884740	2980	2980	2980	2980	0
136	20250115	191500	72884740	2980	2980	2980	2980	0
137	20250115	191400	72884740	2980	2980	2980	2980	0
138	20250115	191300	72884740	2980	2980	2980	2980	0
139	20250115	191200	72884740	2980	2980	2980	2980	0
140	20250115	191100	72884740	2980	2980	2980	2980	0
141	20250115	191000	72884740	2980	2980	2980	2980	0
142	20250115	190900	72884740	2980	2980	2980	2980	0
143	20250115	190800	72884740	2980	2980	2980	2980	0
144	20250115	190700	72884740	2980	2980	2980	2980	0
145	20250115	190600	72884740	2980	2980	2980	2980	0
146	20250115	190500	72884740	2980	2980	2980	2980	0
147	20250115	190400	72884740	2980	2980	2980	2980	0
148	20250115	190300	72884740	2980	2980	2980	2980	0
149	20250115	190200	72884740	2980	2980	2980	2980	0
150	20250115	190100	72884740	2980	2980	2980	2980	0
151	20250115	190000	72884740	2980	2980	2980	2980	0
152	20250115	185900	72884740	2980	2980	2980	2980	1232
153	20250115	185800	72884740	2980	2980	2980	2980	0
154	20250115	185700	72884740	2980	2980	2980	2980	0
155	20250115	185600	72884740	2980	2980	2980	2980	0
156	20250115	185500	72884740	2980	2980	2980	2980	0
157	20250115	185400	72884740	2980	2980	2980	2980	0
158	20250115	185300	72884740	2980	2980	2980	2980	0
159	20250115	185200	72884740	2980	2980	2980	2980	0
160	20250115	185100	72884740	2980	2980	2980	2980	0
161	20250115	185000	72884740	2980	2980	2980	2980	0
162	20250115	184900	72884740	2980	2980	2980	2980	0
163	20250115	184800	72884740	2980	2980	2980	2980	0
164	20250115	184700	72884740	2980	2980	2980	2980	0
165	20250115	184600	72884740	2980	2980	2980	2980	0
166	20250115	184500	72884740	2980	2980	2980	2980	0
167	20250115	184400	72884740	2980	2980	2980	2980	0
168	20250115	184300	72884740	2980	2980	2980	2980	0
169	20250115	184200	72884740	2980	2980	2980	2980	0
170	20250115	184100	72884740	2980	2980	2980	2980	0
171	20250115	184000	72884740	2980	2980	2980	2980	0
172	20250115	183900	72884740	2980	2980	2980	2980	0
173	20250115	183800	72884740	2980	2980	2980	2980	0
174	20250115	183700	72884740	2980	2980	2980	2980	0
175	20250115	183600	72884740	2980	2980	2980	2980	0
176	20250115	183500	72884740	2980	2980	2980	2980	0
177	20250115	183400	72884740	2980	2980	2980	2980	0
178	20250115	183300	72884740	2980	2980	2980	2980	0
179	20250115	183200	72884740	2980	2980	2980	2980	0
180	20250115	183100	72884740	2980	2980	2980	2980	0
181	20250115	183000	72884740	2980	2980	2980	2980	0
182	20250115	182900	72884740	2980	2980	2980	2980	1232
183	20250115	182800	72884740	2980	2980	2980	2980	0
184	20250115	182700	72884740	2980	2980	2980	2980	0
185	20250115	182600	72884740	2980	2980	2980	2980	0
186	20250115	182500	72884740	2980	2980	2980	2980	0
187	20250115	182400	72884740	2980	2980	2980	2980	0
188	20250115	182300	72884740	2980	2980	2980	2980	0
189	20250115	182200	72884740	2980	2980	2980	2980	0
190	20250115	182100	72884740	2980	2980	2980	2980	0
191	20250115	182000	72884740	2980	2980	2980	2980	0
192	20250115	181900	72884740	2980	2980	2980	2980	0
193	20250115	181800	72884740	2980	2980	2980	2980	0
194	20250115	181700	72884740	2980	2980	2980	2980	0
195	20250115	181600	72884740	2980	2980	2980	2980	0
196	20250115	181500	72884740	2980	2980	2980	2980	0
197	20250115	181400	72884740	2980	2980	2980	2980	0
198	20250115	181300	72884740	2980	2980	2980	2980	0
199	20250115	181200	72884740	2980	2980	2980	2980	0
200	20250115	181100	72884740	2980	2980	2980	2980	0
201	20250115	181000	72884740	2980	2980	2980	2980	0
202	20250115	180900	72884740	2980	2980	2980	2980	0
203	20250115	180800	72884740	2980	2980	2980	2980	0
204	20250115	180700	72884740	2980	2980	2980	2980	0
205	20250115	180600	72884740	2980	2980	2980	2980	0
206	20250115	180500	72884740	2980	2980	2980	2980	0
207	20250115	180400	72884740	2980	2980	2980	2980	0
208	20250115	180300	72884740	2980	2980	2980	2980	0
209	20250115	180200	72884740	2980	2980	2980	2980	0
210	20250115	180100	72884740	2980	2980	2980	2980	0
211	20250115	180000	72884740	2980	2980	2980	2980	0
212	20250115	175900	72884740	2980	2980	2980	2980	1232
213	20250115	175800	72884740	2980	2980	2980	2980	0
214	20250115	175700	72884740	2980	2980	2980	2980	0
215	20250115	175600	72884740	2980	2980	2980	2980	0
216	20250115	175500	72884740	2980	2980	2980	2980	0
217	20250115	175400	72884740	2980	2980	2980	2980	0
218	20250115	175300	72884740	2980	2980	2980	2980	0
219	20250115	175200	72884740	2980	2980	2980	2980	0
220	20250115	175100	72884740	2980	2980	2980	2980	0
221	20250115	175000	72884740	2980	2980	2980	2980	0
222	20250115	174900	72884740	2980	2980	2980	2980	0
223	20250115	174800	72884740	2980	2980	2980	2980	0
224	20250115	174700	72884740	2980	2980	2980	2980	0
225	20250115	174600	72884740	2980	2980	2980	2980	0
226	20250115	174500	72884740	2980	2980	2980	2980	0
227	20250115	174400	72884740	2980	2980	2980	2980	0
228	20250115	174300	72884740	2980	2980	2980	2980	0
229	20250115	174200	72884740	2980	2980	2980	2980	0
230	20250115	174100	72884740	2980	2980	2980	2980	0
231	20250115	174000	72884740	2980	2980	2980	2980	0
232	20250115	173900	72884740	2980	2980	2980	2980	0
233	20250115	173800	72884740	2980	2980	2980	2980	0
234	20250115	173700	72884740	2980	2980	2980	2980	0
235	20250115	173600	72884740	2980	2980	2980	2980	0
236	20250115	173500	72884740	2980	2980	2980	2980	0
237	20250115	173400	72884740	2980	2980	2980	2980	0
238	20250115	173300	72884740	2980	2980	2980	2980	0
239	20250115	173200	72884740	2980	2980	2980	2980	0
240	20250115	173100	72884740	2980	2980	2980	2980	0
241	20250115	173000	72884740	2980	2980	2980	2980	0
242	20250115	172900	72884740	2980	2980	2980	2980	1232
243	20250115	172800	72884740	2980	2980	2980	2980	0
244	20250115	172700	72884740	2980	2980	2980	2980	0
245	20250115	172600	72884740	2980	2980	2980	2980	0
246	20250115	172500	72884740	2980	2980	2980	2980	0
247	20250115	172400	72884740	2980	2980	2980	2980	0
248	20250115	172300	72884740	2980	2980	2980	2980	0
249	20250115	172200	72884740	2980	2980	2980	2980	0
250	20250115	172100	72884740	2980	2980	2980	2980	0
251	20250115	172000	72884740	2980	2980	2980	2980	0
252	20250115	171900	72884740	2980	2980	2980	2980	0
253	20250115	171800	72884740	2980	2980	2980	2980	0
254	20250115	171700	72884740	2980	2980	2980	2980	0
255	20250115	171600	72884740	2980	2980	2980	2980	0
256	20250115	171500	72884740	2980	2980	2980	2980	0
257	20250115	171400	72884740	2980	2980	2980	2980	0
258	20250115	171300	72884740	2980	2980	2980	2980	0
259	20250115	171200	72884740	2980	2980	2980	2980	0
260	20250115	171100	72884740	2980	2980	2980	2980	0
261	20250115	171000	72884740	2980	2980	2980	2980	0
262	20250115	170900	72884740	2980	2980	2980	2980	0
263	20250115	170800	72884740	2980	2980	2980	2980	0
264	20250115	170700	72884740	2980	2980	2980	2980	0
265	20250115	170600	72884740	2980	2980	2980	2980	0
266	20250115	170500	72884740	2980	2980	2980	2980	0
267	20250115	170400	72884740	2980	2980	2980	2980	0
268	20250115	170300	72884740	2980	2980	2980	2980	0
269	20250115	170200	72884740	2980	2980	2980	2980	0
270	20250115	170100	72884740	2980	2980	2980	2980	0
271	20250115	170000	72884740	2980	2980	2980	2980	0
272	20250115	165900	72884740	2980	2980	2980	2980	1232
273	20250115	165800	72884740	2980	2980	2980	2980	0
274	20250115	165700	72884740	2980	2980	2980	2980	0
275	20250115	165600	72884740	2980	2980	2980	2980	0
276	20250115	165500	72884740	2980	2980	2980	2980	0
277	20250115	165400	72884740	2980	2980	2980	2980	0
278	20250115	165300	72884740	2980	2980	2980	2980	0
279	20250115	165200	72884740	2980	2980	2980	2980	0
280	20250115	165100	72884740	2980	2980	2980	2980	0
281	20250115	165000	72884740	2980	2980	2980	2980	0
282	20250115	164900	72884740	2980	2980	2980	2980	0
283	20250115	164800	72884740	2980	2980	2980	2980	0
284	20250115	164700	72884740	2980	2980	2980	2980	0
285	20250115	164600	72884740	2980	2980	2980	2980	0
286	20250115	164500	72884740	2980	2980	2980	2980	0
287	20250115	164400	72884740	2980	2980	2980	2980	0
288	20250115	164300	72884740	2980	2980	2980	2980	0
289	20250115	164200	72884740	2980	2980	2980	2980	0
290	20250115	164100	72884740	2980	2980	2980	2980	0
291	20250115	164000	72884740	2980	2980	2980	2980	0
292	20250115	163900	72884740	2980	2980	2980	2980	0
293	20250115	163800	72884740	2980	2980	2980	2980	0
294	20250115	163700	72884740	2980	2980	2980	2980	0
295	20250115	163600	72884740	2980	2980	2980	2980	0
296	20250115	163500	72884740	2980	2980	2980	2980	0
297	20250115	163400	72884740	2980	2980	2980	2980	0
298	20250115	163300	72884740	2980	2980	2980	2980	0
299	20250115	163200	72884740	2980	2980	2980	2980	0
300	20250115	163100	72884740	2980	2980	2980	2980	0
301	20250115	163000	72884740	2980	2980	2980	2980	0
302	20250115	162900	72884740	2980	2980	2980	2980	1232
303	20250115	162800	72884740	2980	2980	2980	2980	0
304	20250115	162700	72884740	2980	2980	2980	2980	0
305	20250115	162600	72884740	2980	2980	2980	2980	0
306	20250115	162500	72884740	2980	2980	2980	2980	0
307	20250115	162400	72884740	2980	2980	2980	2980	0
308	20250115	162300	72884740	2980	2980	2980	2980	0
309	20250115	162200	72884740	2980	2980	2980	2980	0
310	20250115	162100	72884740	2980	2980	2980	2980	0
311	20250115	162000	72884740	2980	2980	2980	2980	0
312	20250115	161900	72884740	2980	2980	2980	2980	0
313	20250115	161800	72884740	2980	2980	2980	2980	0
314	20250115	161700	72884740	2980	2980	2980	2980	0
315	20250115	161600	72884740	2980	2980	2980	2980	0
316	20250115	161500	72884740	2980	2980	2980	2980	0
317	20250115	161400	72884740	2980	2980	2980	2980	0
318	20250115	161300	72884740	2980	2980	2980	2980	0
319	20250115	161200	72884740	2980	2980	2980	2980	0
320	20250115	161100	72884740	2980	2980	2980	2980	0
321	20250115	161000	72884740	2980	2980	2980	2980	0
322	20250115	160900	72884740	2980	2980	2980	2980	0
323	20250115	160800	72884740	2980	2980	2980	2980	0
324	20250115	160700	72884740	2980	2980	2980	2980	0
325	20250115	160600	72884740	2980	2980	2980	2980	0
326	20250115	160500	72884740	2980	2980	2980	2980	0
327	20250115	160400	72884740	2980	2980	2980	2980	0
328	20250115	160300	72884740	2980	2980	2980	2980	0
329	20250115	160200	72884740	2980	2980	2980	2980	0
330	20250115	160100	72884740	2980	2980	2980	2980	0
331	20250115	160000	72884740	2980	2980	2980	2980	0
332	20250115	155900	72884740	2980	2980	2980	2980	1232
333	20250115	155800	72884740	2980	2980	2980	2980	0
334	20250115	155700	72884740	2980	2980	2980	2980	0
335	20250115	155600	72884740	2980	2980	2980	2980	0
336	20250115	155500	72884740	2980	2980	2980	2980	0
337	20250115	155400	72884740	2980	2980	2980	2980	0
338	20250115	155300	72884740	2980	2980	2980	2980	0
339	20250115	155200	72884740	2980	2980	2980	2980	0
340	20250115	155100	72884740	2980	2980	2980	2980	0
341	20250115	155000	72884740	2980	2980	2980	2980	0
342	20250115	154900	72884740	2980	2980	2980	2980	0
343	20250115	154800	72884740	2980	2980	2980	2980	0
344	20250115	154700	72884740	2980	2980	2980	2980	0
345	20250115	154600	72884740	2980	2980	2980	2980	0
346	20250115	154500	72884740	2980	2980	2980	2980	0
347	20250115	154400	72884740	2980	2980	2980	2980	0
348	20250115	154300	72884740	2980	2980	2980	2980	0
349	20250115	154200	72884740	2980	2980	2980	2980	0
350	20250115	154100	72884740	2980	2980	2980	2980	0
351	20250115	154000	72884740	2980	2980	2980	2980	0
352	20250115	153900	72884740	2980	2980	2980	2980	0
353	20250115	153800	72884740	2980	2980	2980	2980	0
354	20250115	153700	72884740	2980	2980	2980	2980	0
355	20250115	153600	72884740	2980	2980	2980	2980	0
356	20250115	153500	72884740	2980	2980	2980	2980	0
357	20250115	153400	72884740	2980	2980	2980	2980	0
358	20250115	153300	72884740	2980	2980	2980	2980	0
359	20250115	153200	72884740	2980	2980	2980	2980	0
360	20250115	153100	72884740	2980	2980	2980	2980	0
361	20250115	153000	72884740	2980	2980	2980	2980	1232
362	20250115	152900	69213380	2980	2980	2980	2980	0
363	20250115	152800	69213380	2980	2980	2980	2980	0
364	20250115	152700	69213380	2980	2980	2980	2980	0
365	20250115	152600	69213380	2980	2980	2980	2980	0
366	20250115	152500	69213380	2980	2980	2980	2980	0
367	20250115	152400	69213380	2980	2980	2980	2980	0
368	20250115	152300	69213380	2980	2980	2980	2980	0
369	20250115	152200	69213380	2980	2980	2980	2980	0
370	20250115	152100	69213380	2980	2980	2980	2980	0
371	20250115	152000	69213380	2980	2980	2980	2980	0
372	20250115	151900	69213380	2980	2980	2980	2980	0
373	20250115	151800	69213380	2980	2980	2980	2980	0
374	20250115	151700	69213380	2980	2980	2980	2980	0
375	20250115	151600	69213380	2980	2980	2980	2980	0
376	20250115	151500	69213380	2980	2980	2980	2980	0
377	20250115	151400	69213380	2980	2980	2980	2980	0
378	20250115	151300	69213380	2980	2980	2980	2980	26
379	20250115	151200	69135900	2980	2980	2980	2980	0
380	20250115	151100	69135900	2980	2980	2980	2980	671
381	20250115	151000	67136320	2985	2985	2985	2985	0
382	20250115	150900	67136320	2985	2985	2985	2985	0
383	20250115	150800	67136320	2985	2985	2985	2985	0
384	20250115	150700	67136320	2985	2985	2985	2985	0
385	20250115	150600	67136320	2985	2985	2985	2985	0
386	20250115	150500	67136320	2985	2985	2985	2985	70
387	20250115	150400	66927370	2985	2985	2985	2985	0
388	20250115	150300	66927370	2985	2985	2985	2985	0
389	20250115	150200	66927370	2985	2985	2985	2985	0
390	20250115	150100	66927370	2985	2985	2985	2985	23
391	20250115	150000	66858715	2985	2980	2985	2980	2
392	20250115	145900	66852750	2980	2980	2980	2980	431
393	20250115	145800	65568370	2985	2985	2985	2985	6
394	20250115	145700	65550460	2985	2985	2985	2985	0
395	20250115	145600	65550460	2985	2985	2985	2985	0
396	20250115	145500	65550460	2985	2985	2985	2985	0
397	20250115	145400	65550460	2985	2985	2985	2985	0
398	20250115	145300	65550460	2985	2985	2985	2985	0
399	20250115	145200	65550460	2985	2980	2985	2980	333
400	20250115	145100	64558080	2985	2985	2985	2985	0
401	20250115	145000	64558080	2985	2985	2985	2985	0
402	20250115	144900	64558080	2985	2985	2985	2985	83
403	20250115	144800	64310325	2985	2985	2985	2985	30
404	20250115	144700	64220775	2985	2985	2985	2985	3
405	20250115	144600	64211820	2990	2990	2990	2990	0
406	20250115	144500	64211820	2990	2990	2990	2990	0
407	20250115	144400	64211820	2990	2990	2990	2990	69
408	20250115	144300	64005510	2990	2990	2990	2990	0
409	20250115	144200	64005510	2990	2990	2990	2990	30
410	20250115	144100	63915810	2995	2995	2995	2995	0
411	20250115	144000	63915810	2995	2995	2995	2995	0
412	20250115	143900	63915810	2995	2995	2995	2995	0
413	20250115	143800	63915810	2995	2995	2995	2995	0
414	20250115	143700	63915810	2995	2995	2995	2995	0
415	20250115	143600	63915810	2995	2995	2995	2995	0
416	20250115	143500	63915810	2995	2995	2995	2995	0
417	20250115	143400	63915810	2995	2995	2995	2995	0
418	20250115	143300	63915810	2995	2995	2995	2995	0
419	20250115	143200	63915810	2995	2995	2995	2995	0
420	20250115	143100	63915810	2995	2995	2995	2995	0
421	20250115	143000	63915810	2995	2990	2995	2990	1000
422	20250115	142900	60921785	2980	2980	2980	2980	0
423	20250115	142800	60921785	2980	2980	2980	2980	0
424	20250115	142700	60921785	2980	2980	2980	2980	1880
425	20250115	142600	55319385	2985	2985	2985	2985	3608
426	20250115	142500	44549505	2990	2990	2990	2990	0
427	20250115	142400	44549505	2990	2990	2990	2990	10
428	20250115	142300	44519605	2990	2990	2990	2990	5
429	20250115	142200	44504655	2990	2990	2990	2990	246
430	20250115	142100	43769115	2990	2990	2990	2990	30
431	20250115	142000	43679415	2990	2990	2990	2990	0
432	20250115	141900	43679415	2990	2990	2990	2990	30
433	20250115	141800	43589715	2990	2990	2990	2990	0
434	20250115	141700	43589715	2990	2990	2990	2990	0
435	20250115	141600	43589715	2990	2990	2990	2990	0
436	20250115	141500	43589715	2990	2990	2990	2990	23
437	20250115	141400	43520945	2990	2990	2990	2990	0
438	20250115	141300	43520945	2990	2990	2990	2990	0
439	20250115	141200	43520945	2990	2990	2990	2990	0
440	20250115	141100	43520945	2990	2990	2990	2990	0
441	20250115	141000	43520945	2990	2990	2990	2990	0
442	20250115	140900	43520945	2990	2990	2990	2990	0
443	20250115	140800	43520945	2990	2990	2990	2990	5
444	20250115	140700	43505995	2990	2990	2990	2990	0
445	20250115	140600	43505995	2990	2990	2990	2990	0
446	20250115	140500	43505995	2990	2990	2990	2990	0
447	20250115	140400	43505995	2990	2990	2990	2990	7
448	20250115	140300	43485065	2990	2990	2990	2990	95
449	20250115	140200	43201015	2985	2985	2985	2985	30
450	20250115	140100	43111465	2990	2990	2990	2990	0
451	20250115	140000	43111465	2990	2990	2990	2990	22
452	20250115	135900	43045685	2990	2990	2990	2990	0
453	20250115	135800	43045685	2990	2990	2990	2990	0
454	20250115	135700	43045685	2990	2990	2990	2990	0
455	20250115	135600	43045685	2990	2990	2990	2990	355
456	20250115	135500	41984235	2995	2995	2995	2995	0
457	20250115	135400	41984235	2995	2995	2995	2995	0
458	20250115	135300	41984235	2995	2995	2995	2995	3
459	20250115	135200	41975250	2995	2995	2995	2995	0
460	20250115	135100	41975250	2995	2995	2995	2995	0
461	20250115	135000	41975250	2995	2995	2995	2995	0
462	20250115	134900	41975250	2995	2995	2995	2995	0
463	20250115	134800	41975250	2995	2995	2995	2995	1069
464	20250115	134700	38773595	2995	2995	2995	2995	30
465	20250115	134600	38683745	2995	2995	2995	2995	0
466	20250115	134500	38683745	2995	2995	2995	2995	0
467	20250115	134400	38683745	2995	2995	2995	2995	0
468	20250115	134300	38683745	2995	2995	2995	2995	0
469	20250115	134200	38683745	2995	2995	2995	2995	628
470	20250115	134100	36802885	3000	3000	3000	3000	0
471	20250115	134000	36802885	3000	3000	3000	3000	0
472	20250115	133900	36802885	3000	3000	3000	3000	0
473	20250115	133800	36802885	3000	3000	3000	3000	0
474	20250115	133700	36802885	3000	3000	3000	3000	0
475	20250115	133600	36802885	3000	3000	3000	3000	0
476	20250115	133500	36802885	3000	3000	3000	3000	0
477	20250115	133400	36802885	3000	3000	3000	3000	0
478	20250115	133300	36802885	3000	3000	3000	3000	0
479	20250115	133200	36802885	3000	3000	3000	3000	0
480	20250115	133100	36802885	3000	3000	3000	3000	0
481	20250115	133000	36802885	3000	3000	3000	3000	0
482	20250115	132900	36802885	3000	3000	3000	3000	0
483	20250115	132800	36802885	3000	3000	3000	3000	0
484	20250115	132700	36802885	3000	3000	3000	3000	0
485	20250115	132600	36802885	3000	3000	3000	3000	0
486	20250115	132500	36802885	3000	3000	3000	3000	0
487	20250115	132400	36802885	3000	3000	3000	3000	0
488	20250115	132300	36802885	3000	3000	3000	3000	0
489	20250115	132200	36802885	3000	3000	3000	3000	10
490	20250115	132100	36772885	3000	3000	3000	3000	0
491	20250115	132000	36772885	3000	3000	3000	3000	0
492	20250115	131900	36772885	3000	3000	3000	3000	0
493	20250115	131800	36772885	3000	3000	3000	3000	0
494	20250115	131700	36772885	3000	3000	3000	3000	0
495	20250115	131600	36772885	3000	3000	3000	3000	0
496	20250115	131500	36772885	3000	3000	3000	3000	0
497	20250115	131400	36772885	3000	3000	3000	3000	0
498	20250115	131300	36772885	3000	3000	3000	3000	0
499	20250115	131200	36772885	3000	3000	3000	3000	0
500	20250115	131100	36772885	3000	3000	3000	3000	0
501	20250115	131000	36772885	3000	3000	3000	3000	0
502	20250115	130900	36772885	3000	3000	3000	3000	0
503	20250115	130800	36772885	3000	3000	3000	3000	0
504	20250115	130700	36772885	3000	3000	3000	3000	0
505	20250115	130600	36772885	3000	3000	3000	3000	0
506	20250115	130500	36772885	3000	3000	3000	3000	0
507	20250115	130400	36772885	3000	3000	3000	3000	0
508	20250115	130300	36772885	3000	3000	3000	3000	0
509	20250115	130200	36772885	3000	3000	3000	3000	0
510	20250115	130100	36772885	3000	3000	3000	3000	0
511	20250115	130000	36772885	3000	3000	3000	3000	5
512	20250115	125900	36757885	2995	2995	2995	2995	0
513	20250115	125800	36757885	2995	2995	2995	2995	0
514	20250115	125700	36757885	2995	2995	2995	2995	0
515	20250115	125600	36757885	2995	2995	2995	2995	0
516	20250115	125500	36757885	2995	2995	2995	2995	0
517	20250115	125400	36757885	2995	2995	2995	2995	0
518	20250115	125300	36757885	2995	2995	2995	2995	0
519	20250115	125200	36757885	2995	2995	2995	2995	0
520	20250115	125100	36757885	2995	2995	2995	2995	0
521	20250115	125000	36757885	2995	2995	2995	2995	0
522	20250115	124900	36757885	2995	2995	2995	2995	0
523	20250115	124800	36757885	2995	2995	2995	2995	0
524	20250115	124700	36757885	2995	2995	2995	2995	60
525	20250115	124600	36578185	2995	2995	2995	2995	0
526	20250115	124500	36578185	2995	2995	2995	2995	195
527	20250115	124400	35994160	3000	3000	3000	3000	0
528	20250115	124300	35994160	3000	3000	3000	3000	0
529	20250115	124200	35994160	3000	3000	3000	3000	0
530	20250115	124100	35994160	3000	3000	3000	3000	0
531	20250115	124000	35994160	3000	3000	3000	3000	0
532	20250115	123900	35994160	3000	3000	3000	3000	0
533	20250115	123800	35994160	3000	3000	3000	3000	0
534	20250115	123700	35994160	3000	3000	3000	3000	0
535	20250115	123600	35994160	3000	3000	3000	3000	0
536	20250115	123500	35994160	3000	3000	3000	3000	0
537	20250115	123400	35994160	3000	3000	3000	3000	0
538	20250115	123300	35994160	3000	3000	3000	3000	0
539	20250115	123200	35994160	3000	3000	3000	3000	0
540	20250115	123100	35994160	3000	3000	3000	3000	0
541	20250115	123000	35994160	3000	3000	3000	3000	0
542	20250115	122900	35994160	3000	3000	3000	3000	0
543	20250115	122800	35994160	3000	3000	3000	3000	0
544	20250115	122700	35994160	3000	3000	3000	3000	0
545	20250115	122600	35994160	3000	3000	3000	3000	0
546	20250115	122500	35994160	3000	3000	3000	3000	0
547	20250115	122400	35994160	3000	3000	3000	3000	72
548	20250115	122300	35778160	3000	3000	3000	3000	150
549	20250115	122200	35328160	3000	3000	3000	3000	0
550	20250115	122100	35328160	3000	3000	3000	3000	0
551	20250115	122000	35328160	3000	3000	3000	3000	0
552	20250115	121900	35328160	3000	3000	3000	3000	0
553	20250115	121800	35328160	3000	3000	3000	3000	0
554	20250115	121700	35328160	3000	3000	3000	3000	0
555	20250115	121600	35328160	3000	3000	3000	3000	0
556	20250115	121500	35328160	3000	3000	3000	3000	30
557	20250115	121400	35238160	3000	3000	3000	3000	0
558	20250115	121300	35238160	3000	3000	3000	3000	0
559	20250115	121200	35238160	3000	3000	3000	3000	0
560	20250115	121100	35238160	3000	3000	3000	3000	31
561	20250115	121000	35145160	3000	3000	3000	3000	21
562	20250115	120900	35082160	3000	3000	3000	3000	80
563	20250115	120800	34842160	2995	2995	2995	2995	0
564	20250115	120700	34842160	2995	2995	2995	2995	0
565	20250115	120600	34842160	2995	2995	2995	2995	0
566	20250115	120500	34842160	2995	2995	2995	2995	0
567	20250115	120400	34842160	2995	2995	2995	2995	0
568	20250115	120300	34842160	2995	2995	2995	2995	0
569	20250115	120200	34842160	2995	2995	2995	2995	0
570	20250115	120100	34842160	2995	2995	2995	2995	0
571	20250115	120000	34842160	2995	2995	2995	2995	0
572	20250115	115900	34842160	2995	2995	2995	2995	0
573	20250115	115800	34842160	2995	2995	2995	2995	0
574	20250115	115700	34842160	2995	2995	2995	2995	0
575	20250115	115600	34842160	2995	2995	2995	2995	0
576	20250115	115500	34842160	2995	2995	2995	2995	0
577	20250115	115400	34842160	2995	2995	2995	2995	0
578	20250115	115300	34842160	2995	2995	2995	2995	256
579	20250115	115200	34075440	2990	2990	2990	2990	0
580	20250115	115100	34075440	2990	2990	2990	2990	0
581	20250115	115000	34075440	2990	2990	2990	2990	0
582	20250115	114900	34075440	2990	2990	2990	2990	0
583	20250115	114800	34075440	2990	2990	2990	2990	0
584	20250115	114700	34075440	2990	2990	2990	2990	5
585	20250115	114600	34060490	2990	2990	2990	2990	0
586	20250115	114500	34060490	2990	2990	2990	2990	0
587	20250115	114400	34060490	2990	2990	2990	2990	10
588	20250115	114300	34030590	2990	2990	2990	2990	0
589	20250115	114200	34030590	2990	2990	2990	2990	10
590	20250115	114100	34000690	2990	2990	2990	2990	0
591	20250115	114000	34000690	2990	2990	2990	2990	20
592	20250115	113900	33940890	2990	2990	2990	2990	0
593	20250115	113800	33940890	2990	2990	2990	2990	0
594	20250115	113700	33940890	2990	2990	2990	2990	0
595	20250115	113600	33940890	2990	2990	2990	2990	6
596	20250115	113500	33922950	2990	2990	2990	2990	0
597	20250115	113400	33922950	2990	2990	2990	2990	0
598	20250115	113300	33922950	2990	2990	2990	2990	30
599	20250115	113200	33833250	2990	2990	2990	2990	500
600	20250115	113100	32338250	2990	2990	2990	2990	70
601	20250115	113000	32128950	2990	2990	2990	2990	300
602	20250115	112900	31231950	2990	2990	2990	2990	0
603	20250115	112800	31231950	2990	2990	2990	2990	0
604	20250115	112700	31231950	2990	2990	2990	2990	81
605	20250115	112600	30989760	2990	2990	2990	2990	15
606	20250115	112500	30944910	2990	2990	2990	2990	0
607	20250115	112400	30944910	2990	2990	2990	2990	0
608	20250115	112300	30944910	2990	2990	2990	2990	0
609	20250115	112200	30944910	2990	2990	2990	2990	1
610	20250115	112100	30941920	2990	2990	2990	2990	5
611	20250115	112000	30926970	2980	2980	2980	2980	0
612	20250115	111900	30926970	2980	2980	2980	2980	0
613	20250115	111800	30926970	2980	2980	2980	2980	0
614	20250115	111700	30926970	2980	2980	2980	2980	0
615	20250115	111600	30926970	2980	2980	2980	2980	0
616	20250115	111500	30926970	2980	2980	2980	2980	50
617	20250115	111400	30777970	2985	2985	2985	2985	1
618	20250115	111300	30774985	2985	2985	2985	2985	0
619	20250115	111200	30774985	2985	2985	2985	2985	74
620	20250115	111100	30554095	2985	2985	2985	2985	2000
621	20250115	111000	24584095	2985	2985	2985	2985	0
622	20250115	110900	24584095	2985	2985	2985	2985	0
623	20250115	110800	24584095	2985	2985	2985	2985	0
624	20250115	110700	24584095	2985	2985	2985	2985	0
625	20250115	110600	24584095	2985	2985	2985	2985	0
626	20250115	110500	24584095	2985	2985	2985	2985	0
627	20250115	110400	24584095	2985	2985	2985	2985	5
628	20250115	110300	24569170	2990	2990	2990	2990	20
629	20250115	110200	24509370	2990	2990	2990	2990	0
630	20250115	110100	24509370	2990	2990	2990	2990	0
631	20250115	110000	24509370	2990	2990	2990	2990	0
632	20250115	105900	24509370	2990	2990	2990	2990	1
633	20250115	105800	24506380	2990	2990	2990	2990	0
634	20250115	105700	24506380	2990	2990	2990	2990	2
635	20250115	105600	24500400	2995	2995	2995	2995	0
636	20250115	105500	24500400	2995	2995	2995	2995	0
637	20250115	105400	24500400	2995	2995	2995	2995	0
638	20250115	105300	24500400	2995	2995	2995	2995	0
639	20250115	105200	24500400	2995	2995	2995	2995	0
640	20250115	105100	24500400	2995	2995	2995	2995	0
641	20250115	105000	24500400	2995	2995	2995	2995	11
642	20250115	104900	24467455	2995	2995	2995	2995	0
643	20250115	104800	24467455	2995	2995	2995	2995	22
644	20250115	104700	24401565	2995	2995	2995	2995	0
645	20250115	104600	24401565	2995	2995	2995	2995	0
646	20250115	104500	24401565	2995	2995	2995	2995	0
647	20250115	104400	24401565	2995	2995	2995	2995	0
648	20250115	104300	24401565	2995	2995	2995	2995	0
649	20250115	104200	24401565	2995	2995	2995	2995	0
650	20250115	104100	24401565	2995	2995	2995	2995	0
651	20250115	104000	24401565	2995	2995	2995	2995	0
652	20250115	103900	24401565	2995	2995	2995	2995	1
653	20250115	103800	24398570	2995	2995	2995	2995	0
654	20250115	103700	24398570	2995	2995	2995	2995	0
655	20250115	103600	24398570	2995	2995	2995	2995	0
656	20250115	103500	24398570	2995	2995	2995	2995	0
657	20250115	103400	24398570	2995	2995	2995	2995	1
658	20250115	103300	24395575	2980	2980	2980	2980	0
659	20250115	103200	24395575	2980	2980	2980	2980	0
660	20250115	103100	24395575	2980	2980	2980	2980	0
661	20250115	103000	24395575	2980	2980	2980	2980	0
662	20250115	102900	24395575	2980	2980	2980	2980	0
663	20250115	102800	24395575	2980	2980	2980	2980	44
664	20250115	102700	24264455	2980	2980	2980	2980	0
665	20250115	102600	24264455	2980	2980	2980	2980	500
666	20250115	102500	22774455	2980	2980	2980	2980	0
667	20250115	102400	22774455	2980	2985	2985	2980	500
668	20250115	102300	21283735	2995	2995	2995	2995	0
669	20250115	102200	21283735	2995	2995	2995	2995	0
670	20250115	102100	21283735	2995	2995	2995	2995	0
671	20250115	102000	21283735	2995	2995	2995	2995	0
672	20250115	101900	21283735	2995	2995	2995	2995	25
673	20250115	101800	21208860	2995	2995	2995	2995	25
674	20250115	101700	21133985	2995	2995	2995	2995	0
675	20250115	101600	21133985	2995	2995	2995	2995	0
676	20250115	101500	21133985	2995	2995	2995	2995	0
677	20250115	101400	21133985	2995	2995	2995	2995	6
678	20250115	101300	21116015	2980	2980	2980	2980	0
679	20250115	101200	21116015	2980	2980	2980	2980	0
680	20250115	101100	21116015	2980	2980	2980	2980	0
681	20250115	101000	21116015	2980	2980	2980	2980	0
682	20250115	100900	21116015	2980	2980	2980	2980	0
683	20250115	100800	21116015	2980	2980	2980	2980	0
684	20250115	100700	21116015	2980	2980	2980	2980	5
685	20250115	100600	21101115	2980	2980	2980	2980	0
686	20250115	100500	21101115	2980	3000	3000	2980	71
687	20250115	100400	20889395	3000	3000	3000	3000	6
688	20250115	100300	20871395	2980	2985	2985	2980	2892
689	20250115	100200	12251365	3000	3000	3000	3000	0
690	20250115	100100	12251365	3000	3000	3000	3000	0
691	20250115	100000	12251365	3000	3000	3000	3000	20
692	20250115	095900	12191365	3000	3000	3000	3000	10
693	20250115	095800	12161365	3000	3000	3000	3000	13
694	20250115	095700	12122365	3000	3000	3000	3000	8
695	20250115	095600	12098365	3000	3000	3000	3000	0
696	20250115	095500	12098365	3000	2990	3000	2985	509
697	20250115	095400	10577065	3000	3000	3000	3000	10
698	20250115	095300	10547065	3000	3000	3000	3000	0
699	20250115	095200	10547065	3000	3000	3000	3000	20
700	20250115	095100	10487065	3005	3005	3005	3005	0
701	20250115	095000	10487065	3005	3005	3005	3005	0
702	20250115	094900	10487065	3005	3005	3005	3005	8
703	20250115	094800	10463025	3005	3005	3005	3005	0
704	20250115	094700	10463025	3005	3005	3005	3005	0
705	20250115	094600	10463025	3005	3005	3005	3005	4
706	20250115	094500	10451005	3005	3005	3005	3005	0
707	20250115	094400	10451005	3005	3005	3005	3005	0
708	20250115	094300	10451005	3005	3005	3005	3005	0
709	20250115	094200	10451005	3005	3005	3005	3005	0
710	20250115	094100	10451005	3005	3005	3005	3005	10
711	20250115	094000	10420955	3005	3005	3005	3005	0
712	20250115	093900	10420955	3005	3005	3005	3005	0
713	20250115	093800	10420955	3005	3005	3005	3005	0
714	20250115	093700	10420955	3005	3005	3005	3005	31
715	20250115	093600	10327800	3005	3005	3005	3005	0
716	20250115	093500	10327800	3005	3005	3005	3005	1
717	20250115	093400	10324795	3005	3005	3005	3005	2
718	20250115	093300	10318785	3005	3005	3005	3005	1
719	20250115	093200	10315780	3005	3005	3005	3005	8
720	20250115	093100	10291740	2985	2985	2985	2985	0
721	20250115	093000	10291740	2985	2985	2985	2985	0
722	20250115	092900	10291740	2985	2985	2985	2985	129
723	20250115	092800	9906675	2985	2985	2985	2985	0
724	20250115	092700	9906675	2985	2985	2985	2985	0
725	20250115	092600	9906675	2985	2995	2995	2985	992
726	20250115	092500	6943775	3005	3005	3005	3005	0
727	20250115	092400	6943775	3005	3005	3005	3005	0
728	20250115	092300	6943775	3005	3005	3005	3005	0
729	20250115	092200	6943775	3005	3005	3005	3005	2
730	20250115	092100	6937765	2995	2995	2995	2995	0
731	20250115	092000	6937765	2995	2995	2995	2995	1
732	20250115	091900	6934770	3005	3005	3005	3005	1
733	20250115	091800	6931765	2995	2995	2995	2995	0
734	20250115	091700	6931765	2995	2995	2995	2995	0
735	20250115	091600	6931765	2995	2995	2995	2995	0
736	20250115	091500	6931765	2995	2995	2995	2995	0
737	20250115	091400	6931765	2995	2995	2995	2995	0
738	20250115	091300	6931765	2995	2995	2995	2995	0
739	20250115	091200	6931765	2995	2995	2995	2995	4
740	20250115	091100	6919785	2990	2990	2990	2990	0
741	20250115	091000	6919785	2990	2990	2990	2990	0
742	20250115	090900	6919785	2990	2990	2990	2990	0
743	20250115	090800	6919785	2990	2990	2990	2990	0
744	20250115	090700	6919785	2990	3010	3010	2990	993
745	20250115	090600	3942290	3025	3025	3025	3025	0
746	20250115	090500	3942290	3025	3010	3025	3010	1203
747	20250115	090400	315050	3010	3010	3010	3010	0
748	20250115	090300	315050	3010	3010	3010	3010	0
749	20250115	090200	315050	3010	3010	3010	3010	0
750	20250115	090100	315050	3010	3010	3010	3010	0
751	20250115	090000	315050	3010	2985	3010	2985	105