KissMeData/376290/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212800	6855225	3000	3000	3000	3000	222
3	20250115	212700	6855225	3000	3000	3000	3000	0
4	20250115	212600	6855225	3000	3000	3000	3000	0
5	20250115	212500	6855225	3000	3000	3000	3000	0
6	20250115	212400	6855225	3000	3000	3000	3000	0
7	20250115	212300	6855225	3000	3000	3000	3000	0
8	20250115	212200	6855225	3000	3000	3000	3000	0
9	20250115	212100	6855225	3000	3000	3000	3000	0
10	20250115	212000	6855225	3000	3000	3000	3000	0
11	20250115	211900	6855225	3000	3000	3000	3000	0
12	20250115	211800	6855225	3000	3000	3000	3000	0
13	20250115	211700	6855225	3000	3000	3000	3000	0
14	20250115	211600	6855225	3000	3000	3000	3000	0
15	20250115	211500	6855225	3000	3000	3000	3000	0
16	20250115	211400	6855225	3000	3000	3000	3000	0
17	20250115	211300	6855225	3000	3000	3000	3000	0
18	20250115	211200	6855225	3000	3000	3000	3000	0
19	20250115	211100	6855225	3000	3000	3000	3000	0
20	20250115	211000	6855225	3000	3000	3000	3000	0
21	20250115	210900	6855225	3000	3000	3000	3000	0
22	20250115	210800	6855225	3000	3000	3000	3000	0
23	20250115	210700	6855225	3000	3000	3000	3000	0
24	20250115	210600	6855225	3000	3000	3000	3000	0
25	20250115	210500	6855225	3000	3000	3000	3000	0
26	20250115	210400	6855225	3000	3000	3000	3000	0
27	20250115	210300	6855225	3000	3000	3000	3000	0
28	20250115	210200	6855225	3000	3000	3000	3000	0
29	20250115	210100	6855225	3000	3000	3000	3000	0
30	20250115	210000	6855225	3000	3000	3000	3000	0
31	20250115	205900	6855225	3000	3000	3000	3000	0
32	20250115	205800	6855225	3000	3000	3000	3000	222
33	20250115	205700	6855225	3000	3000	3000	3000	0
34	20250115	205600	6855225	3000	3000	3000	3000	0
35	20250115	205500	6855225	3000	3000	3000	3000	0
36	20250115	205400	6855225	3000	3000	3000	3000	0
37	20250115	205300	6855225	3000	3000	3000	3000	0
38	20250115	205200	6855225	3000	3000	3000	3000	0
39	20250115	205100	6855225	3000	3000	3000	3000	0
40	20250115	205000	6855225	3000	3000	3000	3000	0
41	20250115	204900	6855225	3000	3000	3000	3000	0
42	20250115	204800	6855225	3000	3000	3000	3000	0
43	20250115	204700	6855225	3000	3000	3000	3000	0
44	20250115	204600	6855225	3000	3000	3000	3000	0
45	20250115	204500	6855225	3000	3000	3000	3000	0
46	20250115	204400	6855225	3000	3000	3000	3000	0
47	20250115	204300	6855225	3000	3000	3000	3000	0
48	20250115	204200	6855225	3000	3000	3000	3000	0
49	20250115	204100	6855225	3000	3000	3000	3000	0
50	20250115	204000	6855225	3000	3000	3000	3000	0
51	20250115	203900	6855225	3000	3000	3000	3000	0
52	20250115	203800	6855225	3000	3000	3000	3000	0
53	20250115	203700	6855225	3000	3000	3000	3000	0
54	20250115	203600	6855225	3000	3000	3000	3000	0
55	20250115	203500	6855225	3000	3000	3000	3000	0
56	20250115	203400	6855225	3000	3000	3000	3000	0
57	20250115	203300	6855225	3000	3000	3000	3000	0
58	20250115	203200	6855225	3000	3000	3000	3000	0
59	20250115	203100	6855225	3000	3000	3000	3000	0
60	20250115	203000	6855225	3000	3000	3000	3000	0
61	20250115	202900	6855225	3000	3000	3000	3000	0
62	20250115	202800	6855225	3000	3000	3000	3000	222
63	20250115	202700	6855225	3000	3000	3000	3000	0
64	20250115	202600	6855225	3000	3000	3000	3000	0
65	20250115	202500	6855225	3000	3000	3000	3000	0
66	20250115	202400	6855225	3000	3000	3000	3000	0
67	20250115	202300	6855225	3000	3000	3000	3000	0
68	20250115	202200	6855225	3000	3000	3000	3000	0
69	20250115	202100	6855225	3000	3000	3000	3000	0
70	20250115	202000	6855225	3000	3000	3000	3000	0
71	20250115	201900	6855225	3000	3000	3000	3000	0
72	20250115	201800	6855225	3000	3000	3000	3000	0
73	20250115	201700	6855225	3000	3000	3000	3000	0
74	20250115	201600	6855225	3000	3000	3000	3000	0
75	20250115	201500	6855225	3000	3000	3000	3000	0
76	20250115	201400	6855225	3000	3000	3000	3000	0
77	20250115	201300	6855225	3000	3000	3000	3000	0
78	20250115	201200	6855225	3000	3000	3000	3000	0
79	20250115	201100	6855225	3000	3000	3000	3000	0
80	20250115	201000	6855225	3000	3000	3000	3000	0
81	20250115	200900	6855225	3000	3000	3000	3000	0
82	20250115	200800	6855225	3000	3000	3000	3000	0
83	20250115	200700	6855225	3000	3000	3000	3000	0
84	20250115	200600	6855225	3000	3000	3000	3000	0
85	20250115	200500	6855225	3000	3000	3000	3000	0
86	20250115	200400	6855225	3000	3000	3000	3000	0
87	20250115	200300	6855225	3000	3000	3000	3000	0
88	20250115	200200	6855225	3000	3000	3000	3000	0
89	20250115	200100	6855225	3000	3000	3000	3000	0
90	20250115	200000	6855225	3000	3000	3000	3000	0
91	20250115	195900	6855225	3000	3000	3000	3000	0
92	20250115	195800	6855225	3000	3000	3000	3000	222
93	20250115	195700	6855225	3000	3000	3000	3000	0
94	20250115	195600	6855225	3000	3000	3000	3000	0
95	20250115	195500	6855225	3000	3000	3000	3000	0
96	20250115	195400	6855225	3000	3000	3000	3000	0
97	20250115	195300	6855225	3000	3000	3000	3000	0
98	20250115	195200	6855225	3000	3000	3000	3000	0
99	20250115	195100	6855225	3000	3000	3000	3000	0
100	20250115	195000	6855225	3000	3000	3000	3000	0
101	20250115	194900	6855225	3000	3000	3000	3000	0
102	20250115	194800	6855225	3000	3000	3000	3000	0
103	20250115	194700	6855225	3000	3000	3000	3000	0
104	20250115	194600	6855225	3000	3000	3000	3000	0
105	20250115	194500	6855225	3000	3000	3000	3000	0
106	20250115	194400	6855225	3000	3000	3000	3000	0
107	20250115	194300	6855225	3000	3000	3000	3000	0
108	20250115	194200	6855225	3000	3000	3000	3000	0
109	20250115	194100	6855225	3000	3000	3000	3000	0
110	20250115	194000	6855225	3000	3000	3000	3000	0
111	20250115	193900	6855225	3000	3000	3000	3000	0
112	20250115	193800	6855225	3000	3000	3000	3000	0
113	20250115	193700	6855225	3000	3000	3000	3000	0
114	20250115	193600	6855225	3000	3000	3000	3000	0
115	20250115	193500	6855225	3000	3000	3000	3000	0
116	20250115	193400	6855225	3000	3000	3000	3000	0
117	20250115	193300	6855225	3000	3000	3000	3000	0
118	20250115	193200	6855225	3000	3000	3000	3000	0
119	20250115	193100	6855225	3000	3000	3000	3000	0
120	20250115	193000	6855225	3000	3000	3000	3000	0
121	20250115	192900	6855225	3000	3000	3000	3000	0
122	20250115	192800	6855225	3000	3000	3000	3000	222
123	20250115	192700	6855225	3000	3000	3000	3000	0
124	20250115	192600	6855225	3000	3000	3000	3000	0
125	20250115	192500	6855225	3000	3000	3000	3000	0
126	20250115	192400	6855225	3000	3000	3000	3000	0
127	20250115	192300	6855225	3000	3000	3000	3000	0
128	20250115	192200	6855225	3000	3000	3000	3000	0
129	20250115	192100	6855225	3000	3000	3000	3000	0
130	20250115	192000	6855225	3000	3000	3000	3000	0
131	20250115	191900	6855225	3000	3000	3000	3000	0
132	20250115	191800	6855225	3000	3000	3000	3000	0
133	20250115	191700	6855225	3000	3000	3000	3000	0
134	20250115	191600	6855225	3000	3000	3000	3000	0
135	20250115	191500	6855225	3000	3000	3000	3000	0
136	20250115	191400	6855225	3000	3000	3000	3000	0
137	20250115	191300	6855225	3000	3000	3000	3000	0
138	20250115	191200	6855225	3000	3000	3000	3000	0
139	20250115	191100	6855225	3000	3000	3000	3000	0
140	20250115	191000	6855225	3000	3000	3000	3000	0
141	20250115	190900	6855225	3000	3000	3000	3000	0
142	20250115	190800	6855225	3000	3000	3000	3000	0
143	20250115	190700	6855225	3000	3000	3000	3000	0
144	20250115	190600	6855225	3000	3000	3000	3000	0
145	20250115	190500	6855225	3000	3000	3000	3000	0
146	20250115	190400	6855225	3000	3000	3000	3000	0
147	20250115	190300	6855225	3000	3000	3000	3000	0
148	20250115	190200	6855225	3000	3000	3000	3000	0
149	20250115	190100	6855225	3000	3000	3000	3000	0
150	20250115	190000	6855225	3000	3000	3000	3000	0
151	20250115	185900	6855225	3000	3000	3000	3000	0
152	20250115	185800	6855225	3000	3000	3000	3000	222
153	20250115	185700	6855225	3000	3000	3000	3000	0
154	20250115	185600	6855225	3000	3000	3000	3000	0
155	20250115	185500	6855225	3000	3000	3000	3000	0
156	20250115	185400	6855225	3000	3000	3000	3000	0
157	20250115	185300	6855225	3000	3000	3000	3000	0
158	20250115	185200	6855225	3000	3000	3000	3000	0
159	20250115	185100	6855225	3000	3000	3000	3000	0
160	20250115	185000	6855225	3000	3000	3000	3000	0
161	20250115	184900	6855225	3000	3000	3000	3000	0
162	20250115	184800	6855225	3000	3000	3000	3000	0
163	20250115	184700	6855225	3000	3000	3000	3000	0
164	20250115	184600	6855225	3000	3000	3000	3000	0
165	20250115	184500	6855225	3000	3000	3000	3000	0
166	20250115	184400	6855225	3000	3000	3000	3000	0
167	20250115	184300	6855225	3000	3000	3000	3000	0
168	20250115	184200	6855225	3000	3000	3000	3000	0
169	20250115	184100	6855225	3000	3000	3000	3000	0
170	20250115	184000	6855225	3000	3000	3000	3000	0
171	20250115	183900	6855225	3000	3000	3000	3000	0
172	20250115	183800	6855225	3000	3000	3000	3000	0
173	20250115	183700	6855225	3000	3000	3000	3000	0
174	20250115	183600	6855225	3000	3000	3000	3000	0
175	20250115	183500	6855225	3000	3000	3000	3000	0
176	20250115	183400	6855225	3000	3000	3000	3000	0
177	20250115	183300	6855225	3000	3000	3000	3000	0
178	20250115	183200	6855225	3000	3000	3000	3000	0
179	20250115	183100	6855225	3000	3000	3000	3000	0
180	20250115	183000	6855225	3000	3000	3000	3000	0
181	20250115	182900	6855225	3000	3000	3000	3000	0
182	20250115	182800	6855225	3000	3000	3000	3000	222
183	20250115	182700	6855225	3000	3000	3000	3000	0
184	20250115	182600	6855225	3000	3000	3000	3000	0
185	20250115	182500	6855225	3000	3000	3000	3000	0
186	20250115	182400	6855225	3000	3000	3000	3000	0
187	20250115	182300	6855225	3000	3000	3000	3000	0
188	20250115	182200	6855225	3000	3000	3000	3000	0
189	20250115	182100	6855225	3000	3000	3000	3000	0
190	20250115	182000	6855225	3000	3000	3000	3000	0
191	20250115	181900	6855225	3000	3000	3000	3000	0
192	20250115	181800	6855225	3000	3000	3000	3000	0
193	20250115	181700	6855225	3000	3000	3000	3000	0
194	20250115	181600	6855225	3000	3000	3000	3000	0
195	20250115	181500	6855225	3000	3000	3000	3000	0
196	20250115	181400	6855225	3000	3000	3000	3000	0
197	20250115	181300	6855225	3000	3000	3000	3000	0
198	20250115	181200	6855225	3000	3000	3000	3000	0
199	20250115	181100	6855225	3000	3000	3000	3000	0
200	20250115	181000	6855225	3000	3000	3000	3000	0
201	20250115	180900	6855225	3000	3000	3000	3000	0
202	20250115	180800	6855225	3000	3000	3000	3000	0
203	20250115	180700	6855225	3000	3000	3000	3000	0
204	20250115	180600	6855225	3000	3000	3000	3000	0
205	20250115	180500	6855225	3000	3000	3000	3000	0
206	20250115	180400	6855225	3000	3000	3000	3000	0
207	20250115	180300	6855225	3000	3000	3000	3000	0
208	20250115	180200	6855225	3000	3000	3000	3000	0
209	20250115	180100	6855225	3000	3000	3000	3000	0
210	20250115	180000	6855225	3000	3000	3000	3000	0
211	20250115	175900	6855225	3000	3000	3000	3000	0
212	20250115	175800	6855225	3000	3000	3000	3000	222
213	20250115	175700	6855225	3000	3000	3000	3000	0
214	20250115	175600	6855225	3000	3000	3000	3000	0
215	20250115	175500	6855225	3000	3000	3000	3000	0
216	20250115	175400	6855225	3000	3000	3000	3000	0
217	20250115	175300	6855225	3000	3000	3000	3000	0
218	20250115	175200	6855225	3000	3000	3000	3000	0
219	20250115	175100	6855225	3000	3000	3000	3000	0
220	20250115	175000	6855225	3000	3000	3000	3000	0
221	20250115	174900	6855225	3000	3000	3000	3000	0
222	20250115	174800	6855225	3000	3000	3000	3000	0
223	20250115	174700	6855225	3000	3000	3000	3000	0
224	20250115	174600	6855225	3000	3000	3000	3000	0
225	20250115	174500	6855225	3000	3000	3000	3000	0
226	20250115	174400	6855225	3000	3000	3000	3000	0
227	20250115	174300	6855225	3000	3000	3000	3000	0
228	20250115	174200	6855225	3000	3000	3000	3000	0
229	20250115	174100	6855225	3000	3000	3000	3000	0
230	20250115	174000	6855225	3000	3000	3000	3000	0
231	20250115	173900	6855225	3000	3000	3000	3000	0
232	20250115	173800	6855225	3000	3000	3000	3000	0
233	20250115	173700	6855225	3000	3000	3000	3000	0
234	20250115	173600	6855225	3000	3000	3000	3000	0
235	20250115	173500	6855225	3000	3000	3000	3000	0
236	20250115	173400	6855225	3000	3000	3000	3000	0
237	20250115	173300	6855225	3000	3000	3000	3000	0
238	20250115	173200	6855225	3000	3000	3000	3000	0
239	20250115	173100	6855225	3000	3000	3000	3000	0
240	20250115	173000	6855225	3000	3000	3000	3000	0
241	20250115	172900	6855225	3000	3000	3000	3000	0
242	20250115	172800	6855225	3000	3000	3000	3000	222
243	20250115	172700	6855225	3000	3000	3000	3000	0
244	20250115	172600	6855225	3000	3000	3000	3000	0
245	20250115	172500	6855225	3000	3000	3000	3000	0
246	20250115	172400	6855225	3000	3000	3000	3000	0
247	20250115	172300	6855225	3000	3000	3000	3000	0
248	20250115	172200	6855225	3000	3000	3000	3000	0
249	20250115	172100	6855225	3000	3000	3000	3000	0
250	20250115	172000	6855225	3000	3000	3000	3000	0
251	20250115	171900	6855225	3000	3000	3000	3000	0
252	20250115	171800	6855225	3000	3000	3000	3000	0
253	20250115	171700	6855225	3000	3000	3000	3000	0
254	20250115	171600	6855225	3000	3000	3000	3000	0
255	20250115	171500	6855225	3000	3000	3000	3000	0
256	20250115	171400	6855225	3000	3000	3000	3000	0
257	20250115	171300	6855225	3000	3000	3000	3000	0
258	20250115	171200	6855225	3000	3000	3000	3000	0
259	20250115	171100	6855225	3000	3000	3000	3000	0
260	20250115	171000	6855225	3000	3000	3000	3000	0
261	20250115	170900	6855225	3000	3000	3000	3000	0
262	20250115	170800	6855225	3000	3000	3000	3000	0
263	20250115	170700	6855225	3000	3000	3000	3000	0
264	20250115	170600	6855225	3000	3000	3000	3000	0
265	20250115	170500	6855225	3000	3000	3000	3000	0
266	20250115	170400	6855225	3000	3000	3000	3000	0
267	20250115	170300	6855225	3000	3000	3000	3000	0
268	20250115	170200	6855225	3000	3000	3000	3000	0
269	20250115	170100	6855225	3000	3000	3000	3000	0
270	20250115	170000	6855225	3000	3000	3000	3000	0
271	20250115	165900	6855225	3000	3000	3000	3000	0
272	20250115	165800	6855225	3000	3000	3000	3000	222
273	20250115	165700	6855225	3000	3000	3000	3000	0
274	20250115	165600	6855225	3000	3000	3000	3000	0
275	20250115	165500	6855225	3000	3000	3000	3000	0
276	20250115	165400	6855225	3000	3000	3000	3000	0
277	20250115	165300	6855225	3000	3000	3000	3000	0
278	20250115	165200	6855225	3000	3000	3000	3000	0
279	20250115	165100	6855225	3000	3000	3000	3000	0
280	20250115	165000	6855225	3000	3000	3000	3000	0
281	20250115	164900	6855225	3000	3000	3000	3000	0
282	20250115	164800	6855225	3000	3000	3000	3000	0
283	20250115	164700	6855225	3000	3000	3000	3000	0
284	20250115	164600	6855225	3000	3000	3000	3000	0
285	20250115	164500	6855225	3000	3000	3000	3000	0
286	20250115	164400	6855225	3000	3000	3000	3000	0
287	20250115	164300	6855225	3000	3000	3000	3000	0
288	20250115	164200	6855225	3000	3000	3000	3000	0
289	20250115	164100	6855225	3000	3000	3000	3000	0
290	20250115	164000	6855225	3000	3000	3000	3000	0
291	20250115	163900	6855225	3000	3000	3000	3000	0
292	20250115	163800	6855225	3000	3000	3000	3000	0
293	20250115	163700	6855225	3000	3000	3000	3000	0
294	20250115	163600	6855225	3000	3000	3000	3000	0
295	20250115	163500	6855225	3000	3000	3000	3000	0
296	20250115	163400	6855225	3000	3000	3000	3000	0
297	20250115	163300	6855225	3000	3000	3000	3000	0
298	20250115	163200	6855225	3000	3000	3000	3000	0
299	20250115	163100	6855225	3000	3000	3000	3000	0
300	20250115	163000	6855225	3000	3000	3000	3000	0
301	20250115	162900	6855225	3000	3000	3000	3000	0
302	20250115	162800	6855225	3000	3000	3000	3000	222
303	20250115	162700	6855225	3000	3000	3000	3000	0
304	20250115	162600	6855225	3000	3000	3000	3000	0
305	20250115	162500	6855225	3000	3000	3000	3000	0
306	20250115	162400	6855225	3000	3000	3000	3000	0
307	20250115	162300	6855225	3000	3000	3000	3000	0
308	20250115	162200	6855225	3000	3000	3000	3000	0
309	20250115	162100	6855225	3000	3000	3000	3000	0
310	20250115	162000	6855225	3000	3000	3000	3000	0
311	20250115	161900	6855225	3000	3000	3000	3000	0
312	20250115	161800	6855225	3000	3000	3000	3000	0
313	20250115	161700	6855225	3000	3000	3000	3000	0
314	20250115	161600	6855225	3000	3000	3000	3000	0
315	20250115	161500	6855225	3000	3000	3000	3000	0
316	20250115	161400	6855225	3000	3000	3000	3000	0
317	20250115	161300	6855225	3000	3000	3000	3000	0
318	20250115	161200	6855225	3000	3000	3000	3000	0
319	20250115	161100	6855225	3000	3000	3000	3000	0
320	20250115	161000	6855225	3000	3000	3000	3000	0
321	20250115	160900	6855225	3000	3000	3000	3000	0
322	20250115	160800	6855225	3000	3000	3000	3000	0
323	20250115	160700	6855225	3000	3000	3000	3000	0
324	20250115	160600	6855225	3000	3000	3000	3000	0
325	20250115	160500	6855225	3000	3000	3000	3000	0
326	20250115	160400	6855225	3000	3000	3000	3000	0
327	20250115	160300	6855225	3000	3000	3000	3000	0
328	20250115	160200	6855225	3000	3000	3000	3000	0
329	20250115	160100	6855225	3000	3000	3000	3000	0
330	20250115	160000	6855225	3000	3000	3000	3000	0
331	20250115	155900	6855225	3000	3000	3000	3000	0
332	20250115	155800	6855225	3000	3000	3000	3000	222
333	20250115	155700	6855225	3000	3000	3000	3000	0
334	20250115	155600	6855225	3000	3000	3000	3000	0
335	20250115	155500	6855225	3000	3000	3000	3000	0
336	20250115	155400	6855225	3000	3000	3000	3000	0
337	20250115	155300	6855225	3000	3000	3000	3000	0
338	20250115	155200	6855225	3000	3000	3000	3000	0
339	20250115	155100	6855225	3000	3000	3000	3000	0
340	20250115	155000	6855225	3000	3000	3000	3000	0
341	20250115	154900	6855225	3000	3000	3000	3000	0
342	20250115	154800	6855225	3000	3000	3000	3000	0
343	20250115	154700	6855225	3000	3000	3000	3000	0
344	20250115	154600	6855225	3000	3000	3000	3000	0
345	20250115	154500	6855225	3000	3000	3000	3000	0
346	20250115	154400	6855225	3000	3000	3000	3000	0
347	20250115	154300	6855225	3000	3000	3000	3000	0
348	20250115	154200	6855225	3000	3000	3000	3000	0
349	20250115	154100	6855225	3000	3000	3000	3000	0
350	20250115	154000	6855225	3000	3000	3000	3000	0
351	20250115	153900	6855225	3000	3000	3000	3000	0
352	20250115	153800	6855225	3000	3000	3000	3000	0
353	20250115	153700	6855225	3000	3000	3000	3000	0
354	20250115	153600	6855225	3000	3000	3000	3000	0
355	20250115	153500	6855225	3000	3000	3000	3000	0
356	20250115	153400	6855225	3000	3000	3000	3000	0
357	20250115	153300	6855225	3000	3000	3000	3000	0
358	20250115	153200	6855225	3000	3000	3000	3000	0
359	20250115	153100	6855225	3000	3000	3000	3000	0
360	20250115	153000	6855225	3000	3000	3000	3000	222
361	20250115	152900	6189225	2980	2980	2980	2980	0
362	20250115	152800	6189225	2980	2980	2980	2980	0
363	20250115	152700	6189225	2980	2980	2980	2980	0
364	20250115	152600	6189225	2980	2980	2980	2980	0
365	20250115	152500	6189225	2980	2980	2980	2980	0
366	20250115	152400	6189225	2980	2980	2980	2980	0
367	20250115	152300	6189225	2980	2980	2980	2980	0
368	20250115	152200	6189225	2980	2980	2980	2980	0
369	20250115	152100	6189225	2980	2980	2980	2980	0
370	20250115	152000	6189225	2980	2980	2980	2980	0
371	20250115	151900	6189225	2980	2980	2980	2980	34
372	20250115	151800	6087905	2980	2980	2980	2980	0
373	20250115	151700	6087905	2980	2980	2980	2980	0
374	20250115	151600	6087905	2980	2980	2980	2980	0
375	20250115	151500	6087905	2980	2980	2980	2980	0
376	20250115	151400	6087905	2980	2980	2980	2980	0
377	20250115	151300	6087905	2980	2980	2980	2980	11
378	20250115	151200	6055125	2980	2980	2980	2980	0
379	20250115	151100	6055125	2980	2980	2980	2980	0
380	20250115	151000	6055125	2980	2980	2980	2980	17
381	20250115	150900	6004465	2970	2970	2970	2970	0
382	20250115	150800	6004465	2970	2970	2970	2970	0
383	20250115	150700	6004465	2970	2970	2970	2970	0
384	20250115	150600	6004465	2970	2970	2970	2970	0
385	20250115	150500	6004465	2970	2970	2970	2970	234
386	20250115	150400	5309485	2980	2980	2980	2980	0
387	20250115	150300	5309485	2980	2980	2980	2980	0
388	20250115	150200	5309485	2980	2980	2980	2980	1
389	20250115	150100	5306505	2980	2980	2980	2980	0
390	20250115	150000	5306505	2980	2980	2980	2980	2
391	20250115	145900	5300545	2975	2975	2975	2975	0
392	20250115	145800	5300545	2975	2975	2975	2975	2
393	20250115	145700	5294595	2980	2980	2980	2980	0
394	20250115	145600	5294595	2980	2980	2980	2975	17
395	20250115	145500	5243945	2980	2980	2980	2980	2
396	20250115	145400	5237985	2970	2970	2970	2970	0
397	20250115	145300	5237985	2970	2970	2970	2970	0
398	20250115	145200	5237985	2970	2970	2970	2970	0
399	20250115	145100	5237985	2970	2970	2970	2970	0
400	20250115	145000	5237985	2970	2970	2970	2970	0
401	20250115	144900	5237985	2970	2970	2970	2970	29
402	20250115	144800	5151855	2970	2970	2970	2970	0
403	20250115	144700	5151855	2970	2975	2975	2970	201
404	20250115	144600	4554835	2980	2980	2980	2980	0
405	20250115	144500	4554835	2980	2980	2980	2980	0
406	20250115	144400	4554835	2980	2980	2980	2980	0
407	20250115	144300	4554835	2980	2980	2980	2980	0
408	20250115	144200	4554835	2980	2980	2980	2980	0
409	20250115	144100	4554835	2980	2980	2980	2980	0
410	20250115	144000	4554835	2980	2980	2980	2980	0
411	20250115	143900	4554835	2980	2980	2980	2980	0
412	20250115	143800	4554835	2980	2980	2980	2980	0
413	20250115	143700	4554835	2980	2980	2980	2980	0
414	20250115	143600	4554835	2980	2980	2980	2980	0
415	20250115	143500	4554835	2980	2980	2980	2980	0
416	20250115	143400	4554835	2980	2980	2980	2980	0
417	20250115	143300	4554835	2980	2980	2980	2980	0
418	20250115	143200	4554835	2980	2980	2980	2980	0
419	20250115	143100	4554835	2980	2980	2980	2980	0
420	20250115	143000	4554835	2980	2980	2980	2980	0
421	20250115	142900	4554835	2980	2980	2980	2980	0
422	20250115	142800	4554835	2980	2980	2980	2980	0
423	20250115	142700	4554835	2980	2980	2980	2980	0
424	20250115	142600	4554835	2980	2980	2980	2980	0
425	20250115	142500	4554835	2980	2980	2980	2980	0
426	20250115	142400	4554835	2980	2980	2980	2980	0
427	20250115	142300	4554835	2980	2980	2980	2980	0
428	20250115	142200	4554835	2980	2980	2980	2980	0
429	20250115	142100	4554835	2980	2980	2980	2980	0
430	20250115	142000	4554835	2980	2980	2980	2980	0
431	20250115	141900	4554835	2980	2980	2980	2980	5
432	20250115	141800	4539935	2985	2985	2985	2985	0
433	20250115	141700	4539935	2985	2985	2985	2985	0
434	20250115	141600	4539935	2985	2985	2985	2985	1
435	20250115	141500	4536950	2985	2985	2985	2985	0
436	20250115	141400	4536950	2985	2985	2985	2985	0
437	20250115	141300	4536950	2985	2985	2985	2985	0
438	20250115	141200	4536950	2985	2985	2985	2985	0
439	20250115	141100	4536950	2985	2985	2985	2985	0
440	20250115	141000	4536950	2985	2985	2985	2985	0
441	20250115	140900	4536950	2985	2985	2985	2985	0
442	20250115	140800	4536950	2985	2985	2985	2985	0
443	20250115	140700	4536950	2985	2985	2985	2985	0
444	20250115	140600	4536950	2985	2985	2985	2985	0
445	20250115	140500	4536950	2985	2985	2985	2985	0
446	20250115	140400	4536950	2985	2985	2985	2985	0
447	20250115	140300	4536950	2985	2985	2985	2985	0
448	20250115	140200	4536950	2985	2985	2985	2985	0
449	20250115	140100	4536950	2985	2985	2985	2985	0
450	20250115	140000	4536950	2985	2985	2985	2985	3
451	20250115	135900	4527995	2985	2985	2985	2985	0
452	20250115	135800	4527995	2985	2985	2985	2985	0
453	20250115	135700	4527995	2985	2985	2985	2985	0
454	20250115	135600	4527995	2985	2985	2985	2985	0
455	20250115	135500	4527995	2985	2985	2985	2985	0
456	20250115	135400	4527995	2985	2985	2985	2985	0
457	20250115	135300	4527995	2985	2985	2985	2985	0
458	20250115	135200	4527995	2985	2985	2985	2985	0
459	20250115	135100	4527995	2985	2985	2985	2985	0
460	20250115	135000	4527995	2985	2985	2985	2985	0
461	20250115	134900	4527995	2985	2985	2985	2985	0
462	20250115	134800	4527995	2985	2985	2985	2985	0
463	20250115	134700	4527995	2985	2985	2985	2985	0
464	20250115	134600	4527995	2985	2985	2985	2985	0
465	20250115	134500	4527995	2985	2985	2985	2985	0
466	20250115	134400	4527995	2985	2985	2985	2985	0
467	20250115	134300	4527995	2985	2985	2985	2985	0
468	20250115	134200	4527995	2985	2985	2985	2985	0
469	20250115	134100	4527995	2985	2985	2985	2985	0
470	20250115	134000	4527995	2985	2985	2985	2985	0
471	20250115	133900	4527995	2985	2985	2985	2985	3
472	20250115	133800	4519040	2970	2970	2970	2970	0
473	20250115	133700	4519040	2970	2970	2970	2970	0
474	20250115	133600	4519040	2970	2970	2970	2970	0
475	20250115	133500	4519040	2970	2970	2970	2970	0
476	20250115	133400	4519040	2970	2970	2970	2970	0
477	20250115	133300	4519040	2970	2970	2970	2970	0
478	20250115	133200	4519040	2970	2970	2970	2970	0
479	20250115	133100	4519040	2970	2970	2970	2970	0
480	20250115	133000	4519040	2970	2970	2970	2970	0
481	20250115	132900	4519040	2970	2970	2970	2970	24
482	20250115	132800	4447760	2970	2970	2970	2970	0
483	20250115	132700	4447760	2970	2970	2970	2970	0
484	20250115	132600	4447760	2970	2970	2970	2970	0
485	20250115	132500	4447760	2970	2970	2970	2970	0
486	20250115	132400	4447760	2970	2970	2970	2970	0
487	20250115	132300	4447760	2970	2970	2970	2970	0
488	20250115	132200	4447760	2970	2970	2970	2970	0
489	20250115	132100	4447760	2970	2970	2970	2970	0
490	20250115	132000	4447760	2970	2970	2970	2970	0
491	20250115	131900	4447760	2970	2970	2970	2970	0
492	20250115	131800	4447760	2970	2970	2970	2970	40
493	20250115	131700	4328960	2970	2970	2970	2970	0
494	20250115	131600	4328960	2970	2970	2970	2970	0
495	20250115	131500	4328960	2970	2970	2970	2970	0
496	20250115	131400	4328960	2970	2970	2970	2970	0
497	20250115	131300	4328960	2970	2970	2970	2970	0
498	20250115	131200	4328960	2970	2970	2970	2970	0
499	20250115	131100	4328960	2970	2970	2970	2970	0
500	20250115	131000	4328960	2970	2970	2970	2970	0
501	20250115	130900	4328960	2970	2970	2970	2970	0
502	20250115	130800	4328960	2970	2970	2970	2970	0
503	20250115	130700	4328960	2970	2970	2970	2970	0
504	20250115	130600	4328960	2970	2970	2970	2970	0
505	20250115	130500	4328960	2970	2970	2970	2970	0
506	20250115	130400	4328960	2970	2970	2970	2970	0
507	20250115	130300	4328960	2970	2970	2970	2970	0
508	20250115	130200	4328960	2970	2970	2970	2970	0
509	20250115	130100	4328960	2970	2970	2970	2970	0
510	20250115	130000	4328960	2970	2970	2970	2970	0
511	20250115	125900	4328960	2970	2970	2970	2970	0
512	20250115	125800	4328960	2970	2970	2970	2970	0
513	20250115	125700	4328960	2970	2970	2970	2970	0
514	20250115	125600	4328960	2970	2970	2970	2970	0
515	20250115	125500	4328960	2970	2970	2970	2970	0
516	20250115	125400	4328960	2970	2970	2970	2970	0
517	20250115	125300	4328960	2970	2970	2970	2970	0
518	20250115	125200	4328960	2970	2970	2970	2970	0
519	20250115	125100	4328960	2970	2970	2970	2970	0
520	20250115	125000	4328960	2970	2970	2970	2970	0
521	20250115	124900	4328960	2970	2970	2970	2970	0
522	20250115	124800	4328960	2970	2970	2970	2970	0
523	20250115	124700	4328960	2970	2970	2970	2970	0
524	20250115	124600	4328960	2970	2970	2970	2970	0
525	20250115	124500	4328960	2970	2970	2970	2970	0
526	20250115	124400	4328960	2970	2970	2970	2970	0
527	20250115	124300	4328960	2970	2970	2970	2970	0
528	20250115	124200	4328960	2970	2970	2970	2970	0
529	20250115	124100	4328960	2970	2970	2970	2970	0
530	20250115	124000	4328960	2970	2970	2970	2970	0
531	20250115	123900	4328960	2970	2970	2970	2970	0
532	20250115	123800	4328960	2970	2970	2970	2970	0
533	20250115	123700	4328960	2970	2970	2970	2970	1
534	20250115	123600	4325990	2960	2960	2960	2960	0
535	20250115	123500	4325990	2960	2960	2960	2960	0
536	20250115	123400	4325990	2960	2960	2960	2960	0
537	20250115	123300	4325990	2960	2960	2960	2960	0
538	20250115	123200	4325990	2960	2960	2960	2960	0
539	20250115	123100	4325990	2960	2960	2960	2960	0
540	20250115	123000	4325990	2960	2960	2960	2960	0
541	20250115	122900	4325990	2960	2960	2960	2960	0
542	20250115	122800	4325990	2960	2960	2960	2960	0
543	20250115	122700	4325990	2960	2960	2960	2960	0
544	20250115	122600	4325990	2960	2960	2960	2960	0
545	20250115	122500	4325990	2960	2960	2960	2960	0
546	20250115	122400	4325990	2960	2960	2960	2960	0
547	20250115	122300	4325990	2960	2960	2960	2960	0
548	20250115	122200	4325990	2960	2960	2960	2960	0
549	20250115	122100	4325990	2960	2960	2960	2960	0
550	20250115	122000	4325990	2960	2960	2960	2960	0
551	20250115	121900	4325990	2960	2960	2960	2960	0
552	20250115	121800	4325990	2960	2960	2960	2960	0
553	20250115	121700	4325990	2960	2960	2960	2960	0
554	20250115	121600	4325990	2960	2960	2960	2960	0
555	20250115	121500	4325990	2960	2960	2960	2960	0
556	20250115	121400	4325990	2960	2960	2960	2960	0
557	20250115	121300	4325990	2960	2960	2960	2960	0
558	20250115	121200	4325990	2960	2960	2960	2960	0
559	20250115	121100	4325990	2960	2960	2960	2960	0
560	20250115	121000	4325990	2960	2960	2960	2960	0
561	20250115	120900	4325990	2960	2960	2960	2960	0
562	20250115	120800	4325990	2960	2960	2960	2960	0
563	20250115	120700	4325990	2960	2960	2960	2960	0
564	20250115	120600	4325990	2960	2960	2960	2960	0
565	20250115	120500	4325990	2960	2960	2960	2960	167
566	20250115	120400	3831670	2965	2965	2965	2965	0
567	20250115	120300	3831670	2965	2965	2965	2965	0
568	20250115	120200	3831670	2965	2965	2965	2965	0
569	20250115	120100	3831670	2965	2965	2965	2965	0
570	20250115	120000	3831670	2965	2965	2965	2965	0
571	20250115	115900	3831670	2965	2965	2965	2965	0
572	20250115	115800	3831670	2965	2965	2965	2965	0
573	20250115	115700	3831670	2965	2965	2965	2965	0
574	20250115	115600	3831670	2965	2965	2965	2965	0
575	20250115	115500	3831670	2965	2965	2965	2965	0
576	20250115	115400	3831670	2965	2965	2965	2965	0
577	20250115	115300	3831670	2965	2965	2965	2965	0
578	20250115	115200	3831670	2965	2965	2965	2965	0
579	20250115	115100	3831670	2965	2965	2965	2965	0
580	20250115	115000	3831670	2965	2965	2965	2965	0
581	20250115	114900	3831670	2965	2965	2965	2965	0
582	20250115	114800	3831670	2965	2965	2965	2965	15
583	20250115	114700	3787195	2970	2970	2970	2970	0
584	20250115	114600	3787195	2970	2970	2970	2970	0
585	20250115	114500	3787195	2970	2970	2970	2970	0
586	20250115	114400	3787195	2970	2970	2970	2970	0
587	20250115	114300	3787195	2970	2970	2970	2970	0
588	20250115	114200	3787195	2970	2970	2970	2970	0
589	20250115	114100	3787195	2970	2970	2970	2970	0
590	20250115	114000	3787195	2970	2970	2970	2970	0
591	20250115	113900	3787195	2970	2970	2970	2970	0
592	20250115	113800	3787195	2970	2970	2970	2970	0
593	20250115	113700	3787195	2970	2970	2970	2970	0
594	20250115	113600	3787195	2970	2970	2970	2970	0
595	20250115	113500	3787195	2970	2970	2970	2970	0
596	20250115	113400	3787195	2970	2970	2970	2970	10
597	20250115	113300	3757495	2970	2970	2970	2970	0
598	20250115	113200	3757495	2970	2970	2970	2970	0
599	20250115	113100	3757495	2970	2970	2970	2970	0
600	20250115	113000	3757495	2970	2970	2970	2970	4
601	20250115	112900	3745615	2970	2970	2970	2970	0
602	20250115	112800	3745615	2970	2970	2970	2970	0
603	20250115	112700	3745615	2970	2970	2970	2970	0
604	20250115	112600	3745615	2970	2970	2970	2970	0
605	20250115	112500	3745615	2970	2970	2970	2970	128
606	20250115	112400	3365455	2990	2990	2990	2990	0
607	20250115	112300	3365455	2990	2990	2990	2990	0
608	20250115	112200	3365455	2990	2990	2990	2990	0
609	20250115	112100	3365455	2990	2990	2990	2990	0
610	20250115	112000	3365455	2990	2985	2990	2985	30
611	20250115	111900	3275770	2975	2975	2975	2975	32
612	20250115	111800	3180570	2980	2980	2980	2980	0
613	20250115	111700	3180570	2980	2980	2980	2980	0
614	20250115	111600	3180570	2980	2980	2980	2980	226
615	20250115	111500	2507090	2990	2990	2990	2990	0
616	20250115	111400	2507090	2990	2990	2990	2990	1
617	20250115	111300	2504100	2980	2980	2980	2980	0
618	20250115	111200	2504100	2980	2980	2980	2980	0
619	20250115	111100	2504100	2980	2980	2980	2980	0
620	20250115	111000	2504100	2980	2980	2980	2980	0
621	20250115	110900	2504100	2980	2985	2985	2980	4
622	20250115	110800	2492175	2980	2980	2980	2980	0
623	20250115	110700	2492175	2980	2980	2980	2980	0
624	20250115	110600	2492175	2980	2980	2980	2980	0
625	20250115	110500	2492175	2980	2980	2980	2980	0
626	20250115	110400	2492175	2980	2975	2980	2975	16
627	20250115	110300	2444570	2975	2980	2980	2975	9
628	20250115	110200	2417775	2990	2990	2990	2990	0
629	20250115	110100	2417775	2990	2990	2990	2990	0
630	20250115	110000	2417775	2990	2990	2990	2990	0
631	20250115	105900	2417775	2990	2990	2990	2990	0
632	20250115	105800	2417775	2990	2990	2990	2990	0
633	20250115	105700	2417775	2990	2990	2990	2990	0
634	20250115	105600	2417775	2990	2990	2990	2990	0
635	20250115	105500	2417775	2990	2990	2990	2990	0
636	20250115	105400	2417775	2990	2990	2990	2990	0
637	20250115	105300	2417775	2990	2990	2990	2990	0
638	20250115	105200	2417775	2990	2990	2990	2990	0
639	20250115	105100	2417775	2990	2990	2990	2990	0
640	20250115	105000	2417775	2990	2990	2990	2990	0
641	20250115	104900	2417775	2990	2990	2990	2990	0
642	20250115	104800	2417775	2990	2990	2990	2990	0
643	20250115	104700	2417775	2990	2990	2990	2990	0
644	20250115	104600	2417775	2990	2990	2990	2990	0
645	20250115	104500	2417775	2990	2990	2990	2990	0
646	20250115	104400	2417775	2990	2990	2990	2990	0
647	20250115	104300	2417775	2990	2990	2990	2990	0
648	20250115	104200	2417775	2990	2990	2990	2990	0
649	20250115	104100	2417775	2990	2990	2990	2990	16
650	20250115	104000	2369935	2995	2995	2995	2995	0
651	20250115	103900	2369935	2995	2995	2995	2995	0
652	20250115	103800	2369935	2995	2995	2995	2995	1
653	20250115	103700	2366940	3000	3000	3000	3000	0
654	20250115	103600	2366940	3000	3000	3000	3000	0
655	20250115	103500	2366940	3000	3000	3000	3000	0
656	20250115	103400	2366940	3000	3000	3000	3000	0
657	20250115	103300	2366940	3000	3000	3000	3000	0
658	20250115	103200	2366940	3000	3000	3000	3000	0
659	20250115	103100	2366940	3000	3000	3000	3000	0
660	20250115	103000	2366940	3000	3000	3000	3000	0
661	20250115	102900	2366940	3000	3000	3000	3000	0
662	20250115	102800	2366940	3000	3000	3000	3000	0
663	20250115	102700	2366940	3000	3000	3000	3000	0
664	20250115	102600	2366940	3000	3000	3000	3000	0
665	20250115	102500	2366940	3000	3000	3000	3000	0
666	20250115	102400	2366940	3000	3000	3000	3000	400
667	20250115	102300	1166940	3000	3000	3000	3000	0
668	20250115	102200	1166940	3000	3000	3000	3000	0
669	20250115	102100	1166940	3000	3000	3000	3000	50
670	20250115	102000	1016940	3000	3000	3000	3000	1
671	20250115	101900	1013940	2995	2995	2995	2995	0
672	20250115	101800	1013940	2995	2995	2995	2995	0
673	20250115	101700	1013940	2995	2995	2995	2995	0
674	20250115	101600	1013940	2995	2995	2995	2995	77
675	20250115	101500	783325	2995	2995	2995	2995	0
676	20250115	101400	783325	2995	2995	2995	2995	0
677	20250115	101300	783325	2995	2995	2995	2995	0
678	20250115	101200	783325	2995	2995	2995	2995	0
679	20250115	101100	783325	2995	2995	2995	2995	0
680	20250115	101000	783325	2995	2995	2995	2995	0
681	20250115	100900	783325	2995	2995	2995	2995	0
682	20250115	100800	783325	2995	2995	2995	2995	1
683	20250115	100700	780330	2990	2990	2990	2990	0
684	20250115	100600	780330	2990	2990	2990	2990	0
685	20250115	100500	780330	2990	2990	2990	2990	0
686	20250115	100400	780330	2990	2990	2990	2990	0
687	20250115	100300	780330	2990	2990	2990	2990	0
688	20250115	100200	780330	2990	2990	2990	2990	0
689	20250115	100100	780330	2990	2990	2990	2990	5
690	20250115	100000	765380	2990	2990	2990	2990	0
691	20250115	095900	765380	2990	2990	2990	2990	0
692	20250115	095800	765380	2990	2990	2990	2990	0
693	20250115	095700	765380	2990	2990	2990	2990	0
694	20250115	095600	765380	2990	2990	2990	2990	0
695	20250115	095500	765380	2990	2990	2990	2990	0
696	20250115	095400	765380	2990	2990	2990	2990	28
697	20250115	095300	681660	2990	2990	2990	2990	0
698	20250115	095200	681660	2990	2990	2990	2990	0
699	20250115	095100	681660	2990	2990	2990	2990	0
700	20250115	095000	681660	2990	2990	2990	2990	0
701	20250115	094900	681660	2990	2990	2990	2990	0
702	20250115	094800	681660	2990	2990	2990	2990	0
703	20250115	094700	681660	2990	2990	2990	2990	0
704	20250115	094600	681660	2990	2990	2990	2990	0
705	20250115	094500	681660	2990	2990	2990	2990	48
706	20250115	094400	538140	2990	2990	2990	2990	1
707	20250115	094300	535150	2990	2990	2990	2990	1
708	20250115	094200	532160	2985	2985	2985	2985	0
709	20250115	094100	532160	2985	2985	2985	2985	0
710	20250115	094000	532160	2985	2985	2985	2985	3
711	20250115	093900	523205	2990	2990	2990	2990	0
712	20250115	093800	523205	2990	2990	2990	2990	0
713	20250115	093700	523205	2990	2990	2990	2990	0
714	20250115	093600	523205	2990	2990	2990	2990	0
715	20250115	093500	523205	2990	2990	2990	2990	0
716	20250115	093400	523205	2990	2990	2990	2990	0
717	20250115	093300	523205	2990	2990	2990	2990	0
718	20250115	093200	523205	2990	2990	2990	2990	0
719	20250115	093100	523205	2990	2990	2990	2990	0
720	20250115	093000	523205	2990	2990	2990	2990	1
721	20250115	092900	520215	2975	2975	2975	2975	30
722	20250115	092800	430965	3000	3000	3000	3000	0
723	20250115	092700	430965	3000	3000	3000	3000	0
724	20250115	092600	430965	3000	3000	3000	3000	0
725	20250115	092500	430965	3000	3000	3000	3000	0
726	20250115	092400	430965	3000	3000	3000	3000	0
727	20250115	092300	430965	3000	3000	3000	3000	0
728	20250115	092200	430965	3000	3000	3000	3000	0
729	20250115	092100	430965	3000	3000	3000	3000	0
730	20250115	092000	430965	3000	3000	3000	3000	0
731	20250115	091900	430965	3000	3000	3000	3000	0
732	20250115	091800	430965	3000	3000	3000	3000	0
733	20250115	091700	430965	3000	3000	3000	3000	0
734	20250115	091600	430965	3000	3000	3000	3000	0
735	20250115	091500	430965	3000	3000	3000	3000	0
736	20250115	091400	430965	3000	3000	3000	3000	0
737	20250115	091300	430965	3000	3000	3000	3000	0
738	20250115	091200	430965	3000	3000	3000	3000	0
739	20250115	091100	430965	3000	3000	3000	3000	0
740	20250115	091000	430965	3000	3000	3000	3000	0
741	20250115	090900	430965	3000	3000	3000	3000	1
742	20250115	090800	427965	2970	2970	2970	2970	0
743	20250115	090700	427965	2970	2970	2970	2970	0
744	20250115	090600	427965	2970	2970	2970	2970	0
745	20250115	090500	427965	2970	2970	2970	2970	0
746	20250115	090400	427965	2970	2970	2970	2970	1
747	20250115	090300	424995	3000	3000	3000	3000	0
748	20250115	090200	424995	3000	3000	3000	3000	0
749	20250115	090100	424995	3000	3000	3000	3000	0
750	20250115	090000	424995	3000	3000	3000	2990	142