KissMeData/377190/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212900	188177280	3000	3000	3000	3000	2083
3	20250114	212800	188177280	3000	3000	3000	3000	0
4	20250114	212700	188177280	3000	3000	3000	3000	0
5	20250114	212600	188177280	3000	3000	3000	3000	0
6	20250114	212500	188177280	3000	3000	3000	3000	0
7	20250114	212400	188177280	3000	3000	3000	3000	0
8	20250114	212300	188177280	3000	3000	3000	3000	0
9	20250114	212200	188177280	3000	3000	3000	3000	0
10	20250114	212100	188177280	3000	3000	3000	3000	0
11	20250114	212000	188177280	3000	3000	3000	3000	0
12	20250114	211900	188177280	3000	3000	3000	3000	0
13	20250114	211800	188177280	3000	3000	3000	3000	0
14	20250114	211700	188177280	3000	3000	3000	3000	0
15	20250114	211600	188177280	3000	3000	3000	3000	0
16	20250114	211500	188177280	3000	3000	3000	3000	0
17	20250114	211400	188177280	3000	3000	3000	3000	0
18	20250114	211300	188177280	3000	3000	3000	3000	0
19	20250114	211200	188177280	3000	3000	3000	3000	0
20	20250114	211100	188177280	3000	3000	3000	3000	0
21	20250114	211000	188177280	3000	3000	3000	3000	0
22	20250114	210900	188177280	3000	3000	3000	3000	0
23	20250114	210800	188177280	3000	3000	3000	3000	0
24	20250114	210700	188177280	3000	3000	3000	3000	0
25	20250114	210600	188177280	3000	3000	3000	3000	0
26	20250114	210500	188177280	3000	3000	3000	3000	0
27	20250114	210400	188177280	3000	3000	3000	3000	0
28	20250114	210300	188177280	3000	3000	3000	3000	0
29	20250114	210200	188177280	3000	3000	3000	3000	0
30	20250114	210100	188177280	3000	3000	3000	3000	0
31	20250114	210000	188177280	3000	3000	3000	3000	0
32	20250114	205900	188177280	3000	3000	3000	3000	2083
33	20250114	205800	188177280	3000	3000	3000	3000	0
34	20250114	205700	188177280	3000	3000	3000	3000	0
35	20250114	205600	188177280	3000	3000	3000	3000	0
36	20250114	205500	188177280	3000	3000	3000	3000	0
37	20250114	205400	188177280	3000	3000	3000	3000	0
38	20250114	205300	188177280	3000	3000	3000	3000	0
39	20250114	205200	188177280	3000	3000	3000	3000	0
40	20250114	205100	188177280	3000	3000	3000	3000	0
41	20250114	205000	188177280	3000	3000	3000	3000	0
42	20250114	204900	188177280	3000	3000	3000	3000	0
43	20250114	204800	188177280	3000	3000	3000	3000	0
44	20250114	204700	188177280	3000	3000	3000	3000	0
45	20250114	204600	188177280	3000	3000	3000	3000	0
46	20250114	204500	188177280	3000	3000	3000	3000	0
47	20250114	204400	188177280	3000	3000	3000	3000	0
48	20250114	204300	188177280	3000	3000	3000	3000	0
49	20250114	204200	188177280	3000	3000	3000	3000	0
50	20250114	204100	188177280	3000	3000	3000	3000	0
51	20250114	204000	188177280	3000	3000	3000	3000	0
52	20250114	203900	188177280	3000	3000	3000	3000	0
53	20250114	203800	188177280	3000	3000	3000	3000	0
54	20250114	203700	188177280	3000	3000	3000	3000	0
55	20250114	203600	188177280	3000	3000	3000	3000	0
56	20250114	203500	188177280	3000	3000	3000	3000	0
57	20250114	203400	188177280	3000	3000	3000	3000	0
58	20250114	203300	188177280	3000	3000	3000	3000	0
59	20250114	203200	188177280	3000	3000	3000	3000	0
60	20250114	203100	188177280	3000	3000	3000	3000	0
61	20250114	203000	188177280	3000	3000	3000	3000	0
62	20250114	202900	188177280	3000	3000	3000	3000	2083
63	20250114	202800	188177280	3000	3000	3000	3000	0
64	20250114	202700	188177280	3000	3000	3000	3000	0
65	20250114	202600	188177280	3000	3000	3000	3000	0
66	20250114	202500	188177280	3000	3000	3000	3000	0
67	20250114	202400	188177280	3000	3000	3000	3000	0
68	20250114	202300	188177280	3000	3000	3000	3000	0
69	20250114	202200	188177280	3000	3000	3000	3000	0
70	20250114	202100	188177280	3000	3000	3000	3000	0
71	20250114	202000	188177280	3000	3000	3000	3000	0
72	20250114	201900	188177280	3000	3000	3000	3000	0
73	20250114	201800	188177280	3000	3000	3000	3000	0
74	20250114	201700	188177280	3000	3000	3000	3000	0
75	20250114	201600	188177280	3000	3000	3000	3000	0
76	20250114	201500	188177280	3000	3000	3000	3000	0
77	20250114	201400	188177280	3000	3000	3000	3000	0
78	20250114	201300	188177280	3000	3000	3000	3000	0
79	20250114	201200	188177280	3000	3000	3000	3000	0
80	20250114	201100	188177280	3000	3000	3000	3000	0
81	20250114	201000	188177280	3000	3000	3000	3000	0
82	20250114	200900	188177280	3000	3000	3000	3000	0
83	20250114	200800	188177280	3000	3000	3000	3000	0
84	20250114	200700	188177280	3000	3000	3000	3000	0
85	20250114	200600	188177280	3000	3000	3000	3000	0
86	20250114	200500	188177280	3000	3000	3000	3000	0
87	20250114	200400	188177280	3000	3000	3000	3000	0
88	20250114	200300	188177280	3000	3000	3000	3000	0
89	20250114	200200	188177280	3000	3000	3000	3000	0
90	20250114	200100	188177280	3000	3000	3000	3000	0
91	20250114	200000	188177280	3000	3000	3000	3000	0
92	20250114	195900	188177280	3000	3000	3000	3000	2083
93	20250114	195800	188177280	3000	3000	3000	3000	0
94	20250114	195700	188177280	3000	3000	3000	3000	0
95	20250114	195600	188177280	3000	3000	3000	3000	0
96	20250114	195500	188177280	3000	3000	3000	3000	0
97	20250114	195400	188177280	3000	3000	3000	3000	0
98	20250114	195300	188177280	3000	3000	3000	3000	0
99	20250114	195200	188177280	3000	3000	3000	3000	0
100	20250114	195100	188177280	3000	3000	3000	3000	0
101	20250114	195000	188177280	3000	3000	3000	3000	0
102	20250114	194900	188177280	3000	3000	3000	3000	0
103	20250114	194800	188177280	3000	3000	3000	3000	0
104	20250114	194700	188177280	3000	3000	3000	3000	0
105	20250114	194600	188177280	3000	3000	3000	3000	0
106	20250114	194500	188177280	3000	3000	3000	3000	0
107	20250114	194400	188177280	3000	3000	3000	3000	0
108	20250114	194300	188177280	3000	3000	3000	3000	0
109	20250114	194200	188177280	3000	3000	3000	3000	0
110	20250114	194100	188177280	3000	3000	3000	3000	0
111	20250114	194000	188177280	3000	3000	3000	3000	0
112	20250114	193900	188177280	3000	3000	3000	3000	0
113	20250114	193800	188177280	3000	3000	3000	3000	0
114	20250114	193700	188177280	3000	3000	3000	3000	0
115	20250114	193600	188177280	3000	3000	3000	3000	0
116	20250114	193500	188177280	3000	3000	3000	3000	0
117	20250114	193400	188177280	3000	3000	3000	3000	0
118	20250114	193300	188177280	3000	3000	3000	3000	0
119	20250114	193200	188177280	3000	3000	3000	3000	0
120	20250114	193100	188177280	3000	3000	3000	3000	0
121	20250114	193000	188177280	3000	3000	3000	3000	0
122	20250114	192900	188177280	3000	3000	3000	3000	2083
123	20250114	192800	188177280	3000	3000	3000	3000	0
124	20250114	192700	188177280	3000	3000	3000	3000	0
125	20250114	192600	188177280	3000	3000	3000	3000	0
126	20250114	192500	188177280	3000	3000	3000	3000	0
127	20250114	192400	188177280	3000	3000	3000	3000	0
128	20250114	192300	188177280	3000	3000	3000	3000	0
129	20250114	192200	188177280	3000	3000	3000	3000	0
130	20250114	192100	188177280	3000	3000	3000	3000	0
131	20250114	192000	188177280	3000	3000	3000	3000	0
132	20250114	191900	188177280	3000	3000	3000	3000	0
133	20250114	191800	188177280	3000	3000	3000	3000	0
134	20250114	191700	188177280	3000	3000	3000	3000	0
135	20250114	191600	188177280	3000	3000	3000	3000	0
136	20250114	191500	188177280	3000	3000	3000	3000	0
137	20250114	191400	188177280	3000	3000	3000	3000	0
138	20250114	191300	188177280	3000	3000	3000	3000	0
139	20250114	191200	188177280	3000	3000	3000	3000	0
140	20250114	191100	188177280	3000	3000	3000	3000	0
141	20250114	191000	188177280	3000	3000	3000	3000	0
142	20250114	190900	188177280	3000	3000	3000	3000	0
143	20250114	190800	188177280	3000	3000	3000	3000	0
144	20250114	190700	188177280	3000	3000	3000	3000	0
145	20250114	190600	188177280	3000	3000	3000	3000	0
146	20250114	190500	188177280	3000	3000	3000	3000	0
147	20250114	190400	188177280	3000	3000	3000	3000	0
148	20250114	190300	188177280	3000	3000	3000	3000	0
149	20250114	190200	188177280	3000	3000	3000	3000	0
150	20250114	190100	188177280	3000	3000	3000	3000	0
151	20250114	190000	188177280	3000	3000	3000	3000	0
152	20250114	185900	188177280	3000	3000	3000	3000	2083
153	20250114	185800	188177280	3000	3000	3000	3000	0
154	20250114	185700	188177280	3000	3000	3000	3000	0
155	20250114	185600	188177280	3000	3000	3000	3000	0
156	20250114	185500	188177280	3000	3000	3000	3000	0
157	20250114	185400	188177280	3000	3000	3000	3000	0
158	20250114	185300	188177280	3000	3000	3000	3000	0
159	20250114	185200	188177280	3000	3000	3000	3000	0
160	20250114	185100	188177280	3000	3000	3000	3000	0
161	20250114	185000	188177280	3000	3000	3000	3000	0
162	20250114	184900	188177280	3000	3000	3000	3000	0
163	20250114	184800	188177280	3000	3000	3000	3000	0
164	20250114	184700	188177280	3000	3000	3000	3000	0
165	20250114	184600	188177280	3000	3000	3000	3000	0
166	20250114	184500	188177280	3000	3000	3000	3000	0
167	20250114	184400	188177280	3000	3000	3000	3000	0
168	20250114	184300	188177280	3000	3000	3000	3000	0
169	20250114	184200	188177280	3000	3000	3000	3000	0
170	20250114	184100	188177280	3000	3000	3000	3000	0
171	20250114	184000	188177280	3000	3000	3000	3000	0
172	20250114	183900	188177280	3000	3000	3000	3000	0
173	20250114	183800	188177280	3000	3000	3000	3000	0
174	20250114	183700	188177280	3000	3000	3000	3000	0
175	20250114	183600	188177280	3000	3000	3000	3000	0
176	20250114	183500	188177280	3000	3000	3000	3000	0
177	20250114	183400	188177280	3000	3000	3000	3000	0
178	20250114	183300	188177280	3000	3000	3000	3000	0
179	20250114	183200	188177280	3000	3000	3000	3000	0
180	20250114	183100	188177280	3000	3000	3000	3000	0
181	20250114	183000	188177280	3000	3000	3000	3000	0
182	20250114	182900	188177280	3000	3000	3000	3000	2083
183	20250114	182800	188177280	3000	3000	3000	3000	0
184	20250114	182700	188177280	3000	3000	3000	3000	0
185	20250114	182600	188177280	3000	3000	3000	3000	0
186	20250114	182500	188177280	3000	3000	3000	3000	0
187	20250114	182400	188177280	3000	3000	3000	3000	0
188	20250114	182300	188177280	3000	3000	3000	3000	0
189	20250114	182200	188177280	3000	3000	3000	3000	0
190	20250114	182100	188177280	3000	3000	3000	3000	0
191	20250114	182000	188177280	3000	3000	3000	3000	0
192	20250114	181900	188177280	3000	3000	3000	3000	0
193	20250114	181800	188177280	3000	3000	3000	3000	0
194	20250114	181700	188177280	3000	3000	3000	3000	0
195	20250114	181600	188177280	3000	3000	3000	3000	0
196	20250114	181500	188177280	3000	3000	3000	3000	0
197	20250114	181400	188177280	3000	3000	3000	3000	0
198	20250114	181300	188177280	3000	3000	3000	3000	0
199	20250114	181200	188177280	3000	3000	3000	3000	0
200	20250114	181100	188177280	3000	3000	3000	3000	0
201	20250114	181000	188177280	3000	3000	3000	3000	0
202	20250114	180900	188177280	3000	3000	3000	3000	0
203	20250114	180800	188177280	3000	3000	3000	3000	0
204	20250114	180700	188177280	3000	3000	3000	3000	0
205	20250114	180600	188177280	3000	3000	3000	3000	0
206	20250114	180500	188177280	3000	3000	3000	3000	0
207	20250114	180400	188177280	3000	3000	3000	3000	0
208	20250114	180300	188177280	3000	3000	3000	3000	0
209	20250114	180200	188177280	3000	3000	3000	3000	0
210	20250114	180100	188177280	3000	3000	3000	3000	0
211	20250114	180000	188177280	3000	3000	3000	3000	0
212	20250114	175900	188177280	3000	3000	3000	3000	2083
213	20250114	175800	188177280	3000	3000	3000	3000	0
214	20250114	175700	188177280	3000	3000	3000	3000	0
215	20250114	175600	188177280	3000	3000	3000	3000	0
216	20250114	175500	188177280	3000	3000	3000	3000	0
217	20250114	175400	188177280	3000	3000	3000	3000	0
218	20250114	175300	188177280	3000	3000	3000	3000	0
219	20250114	175200	188177280	3000	3000	3000	3000	0
220	20250114	175100	188177280	3000	3000	3000	3000	0
221	20250114	175000	188177280	3000	3000	3000	3000	0
222	20250114	174900	188177280	3000	3000	3000	3000	0
223	20250114	174800	188177280	3000	3000	3000	3000	0
224	20250114	174700	188177280	3000	3000	3000	3000	0
225	20250114	174600	188177280	3000	3000	3000	3000	0
226	20250114	174500	188177280	3000	3000	3000	3000	0
227	20250114	174400	188177280	3000	3000	3000	3000	0
228	20250114	174300	188177280	3000	3000	3000	3000	0
229	20250114	174200	188177280	3000	3000	3000	3000	0
230	20250114	174100	188177280	3000	3000	3000	3000	0
231	20250114	174000	188177280	3000	3000	3000	3000	0
232	20250114	173900	188177280	3000	3000	3000	3000	0
233	20250114	173800	188177280	3000	3000	3000	3000	0
234	20250114	173700	188177280	3000	3000	3000	3000	0
235	20250114	173600	188177280	3000	3000	3000	3000	0
236	20250114	173500	188177280	3000	3000	3000	3000	0
237	20250114	173400	188177280	3000	3000	3000	3000	0
238	20250114	173300	188177280	3000	3000	3000	3000	0
239	20250114	173200	188177280	3000	3000	3000	3000	0
240	20250114	173100	188177280	3000	3000	3000	3000	0
241	20250114	173000	188177280	3000	3000	3000	3000	0
242	20250114	172900	188177280	3000	3000	3000	3000	2083
243	20250114	172800	188177280	3000	3000	3000	3000	0
244	20250114	172700	188177280	3000	3000	3000	3000	0
245	20250114	172600	188177280	3000	3000	3000	3000	0
246	20250114	172500	188177280	3000	3000	3000	3000	0
247	20250114	172400	188177280	3000	3000	3000	3000	0
248	20250114	172300	188177280	3000	3000	3000	3000	0
249	20250114	172200	188177280	3000	3000	3000	3000	0
250	20250114	172100	188177280	3000	3000	3000	3000	0
251	20250114	172000	188177280	3000	3000	3000	3000	0
252	20250114	171900	188177280	3000	3000	3000	3000	0
253	20250114	171800	188177280	3000	3000	3000	3000	0
254	20250114	171700	188177280	3000	3000	3000	3000	0
255	20250114	171600	188177280	3000	3000	3000	3000	0
256	20250114	171500	188177280	3000	3000	3000	3000	0
257	20250114	171400	188177280	3000	3000	3000	3000	0
258	20250114	171300	188177280	3000	3000	3000	3000	0
259	20250114	171200	188177280	3000	3000	3000	3000	0
260	20250114	171100	188177280	3000	3000	3000	3000	0
261	20250114	171000	188177280	3000	3000	3000	3000	0
262	20250114	170900	188177280	3000	3000	3000	3000	0
263	20250114	170800	188177280	3000	3000	3000	3000	0
264	20250114	170700	188177280	3000	3000	3000	3000	0
265	20250114	170600	188177280	3000	3000	3000	3000	0
266	20250114	170500	188177280	3000	3000	3000	3000	0
267	20250114	170400	188177280	3000	3000	3000	3000	0
268	20250114	170300	188177280	3000	3000	3000	3000	0
269	20250114	170200	188177280	3000	3000	3000	3000	0
270	20250114	170100	188177280	3000	3000	3000	3000	0
271	20250114	170000	188177280	3000	3000	3000	3000	0
272	20250114	165900	188177280	3000	3000	3000	3000	2083
273	20250114	165800	188177280	3000	3000	3000	3000	0
274	20250114	165700	188177280	3000	3000	3000	3000	0
275	20250114	165600	188177280	3000	3000	3000	3000	0
276	20250114	165500	188177280	3000	3000	3000	3000	0
277	20250114	165400	188177280	3000	3000	3000	3000	0
278	20250114	165300	188177280	3000	3000	3000	3000	0
279	20250114	165200	188177280	3000	3000	3000	3000	0
280	20250114	165100	188177280	3000	3000	3000	3000	0
281	20250114	165000	188177280	3000	3000	3000	3000	0
282	20250114	164900	188177280	3000	3000	3000	3000	0
283	20250114	164800	188177280	3000	3000	3000	3000	0
284	20250114	164700	188177280	3000	3000	3000	3000	0
285	20250114	164600	188177280	3000	3000	3000	3000	0
286	20250114	164500	188177280	3000	3000	3000	3000	0
287	20250114	164400	188177280	3000	3000	3000	3000	0
288	20250114	164300	188177280	3000	3000	3000	3000	0
289	20250114	164200	188177280	3000	3000	3000	3000	0
290	20250114	164100	188177280	3000	3000	3000	3000	0
291	20250114	164000	188177280	3000	3000	3000	3000	0
292	20250114	163900	188177280	3000	3000	3000	3000	0
293	20250114	163800	188177280	3000	3000	3000	3000	0
294	20250114	163700	188177280	3000	3000	3000	3000	0
295	20250114	163600	188177280	3000	3000	3000	3000	0
296	20250114	163500	188177280	3000	3000	3000	3000	0
297	20250114	163400	188177280	3000	3000	3000	3000	0
298	20250114	163300	188177280	3000	3000	3000	3000	0
299	20250114	163200	188177280	3000	3000	3000	3000	0
300	20250114	163100	188177280	3000	3000	3000	3000	0
301	20250114	163000	188177280	3000	3000	3000	3000	0
302	20250114	162900	188177280	3000	3000	3000	3000	2083
303	20250114	162800	188177280	3000	3000	3000	3000	0
304	20250114	162700	188177280	3000	3000	3000	3000	0
305	20250114	162600	188177280	3000	3000	3000	3000	0
306	20250114	162500	188177280	3000	3000	3000	3000	0
307	20250114	162400	188177280	3000	3000	3000	3000	0
308	20250114	162300	188177280	3000	3000	3000	3000	0
309	20250114	162200	188177280	3000	3000	3000	3000	0
310	20250114	162100	188177280	3000	3000	3000	3000	0
311	20250114	162000	188177280	3000	3000	3000	3000	0
312	20250114	161900	188177280	3000	3000	3000	3000	0
313	20250114	161800	188177280	3000	3000	3000	3000	0
314	20250114	161700	188177280	3000	3000	3000	3000	0
315	20250114	161600	188177280	3000	3000	3000	3000	0
316	20250114	161500	188177280	3000	3000	3000	3000	0
317	20250114	161400	188177280	3000	3000	3000	3000	0
318	20250114	161300	188177280	3000	3000	3000	3000	0
319	20250114	161200	188177280	3000	3000	3000	3000	0
320	20250114	161100	188177280	3000	3000	3000	3000	0
321	20250114	161000	188177280	3000	3000	3000	3000	0
322	20250114	160900	188177280	3000	3000	3000	3000	0
323	20250114	160800	188177280	3000	3000	3000	3000	0
324	20250114	160700	188177280	3000	3000	3000	3000	0
325	20250114	160600	188177280	3000	3000	3000	3000	0
326	20250114	160500	188177280	3000	3000	3000	3000	0
327	20250114	160400	188177280	3000	3000	3000	3000	0
328	20250114	160300	188177280	3000	3000	3000	3000	0
329	20250114	160200	188177280	3000	3000	3000	3000	0
330	20250114	160100	188177280	3000	3000	3000	3000	0
331	20250114	160000	188177280	3000	3000	3000	3000	0
332	20250114	155900	188177280	3000	3000	3000	3000	2083
333	20250114	155800	188177280	3000	3000	3000	3000	0
334	20250114	155700	188177280	3000	3000	3000	3000	0
335	20250114	155600	188177280	3000	3000	3000	3000	0
336	20250114	155500	188177280	3000	3000	3000	3000	0
337	20250114	155400	188177280	3000	3000	3000	3000	0
338	20250114	155300	188177280	3000	3000	3000	3000	0
339	20250114	155200	188177280	3000	3000	3000	3000	0
340	20250114	155100	188177280	3000	3000	3000	3000	0
341	20250114	155000	188177280	3000	3000	3000	3000	0
342	20250114	154900	188177280	3000	3000	3000	3000	0
343	20250114	154800	188177280	3000	3000	3000	3000	0
344	20250114	154700	188177280	3000	3000	3000	3000	0
345	20250114	154600	188177280	3000	3000	3000	3000	0
346	20250114	154500	188177280	3000	3000	3000	3000	0
347	20250114	154400	188177280	3000	3000	3000	3000	0
348	20250114	154300	188177280	3000	3000	3000	3000	0
349	20250114	154200	188177280	3000	3000	3000	3000	0
350	20250114	154100	188177280	3000	3000	3000	3000	0
351	20250114	154000	188177280	3000	3000	3000	3000	0
352	20250114	153900	188177280	3000	3000	3000	3000	0
353	20250114	153800	188177280	3000	3000	3000	3000	0
354	20250114	153700	188177280	3000	3000	3000	3000	0
355	20250114	153600	188177280	3000	3000	3000	3000	0
356	20250114	153500	188177280	3000	3000	3000	3000	0
357	20250114	153400	188177280	3000	3000	3000	3000	0
358	20250114	153300	188177280	3000	3000	3000	3000	0
359	20250114	153200	188177280	3000	3000	3000	3000	0
360	20250114	153100	188177280	3000	3000	3000	3000	0
361	20250114	153000	188177280	3000	3000	3000	3000	2083
362	20250114	152900	181928280	2995	2995	2995	2995	0
363	20250114	152800	181928280	2995	2995	2995	2995	0
364	20250114	152700	181928280	2995	2995	2995	2995	0
365	20250114	152600	181928280	2995	2995	2995	2995	0
366	20250114	152500	181928280	2995	2995	2995	2995	0
367	20250114	152400	181928280	2995	2995	2995	2995	0
368	20250114	152300	181928280	2995	2995	2995	2995	0
369	20250114	152200	181928280	2995	2995	2995	2995	0
370	20250114	152100	181928280	2995	2995	2995	2995	0
371	20250114	152000	181928280	2995	2995	2995	2995	0
372	20250114	151900	181928280	2995	2995	2995	2995	455
373	20250114	151800	180565555	2995	2995	2995	2995	0
374	20250114	151700	180565555	2995	2995	2995	2995	0
375	20250114	151600	180565555	2995	3000	3000	2995	50
376	20250114	151500	180415565	3000	3000	3000	3000	0
377	20250114	151400	180415565	3000	3000	3000	3000	0
378	20250114	151300	180415565	3000	3000	3000	3000	0
379	20250114	151200	180415565	3000	3000	3000	3000	1210
380	20250114	151100	176785565	2995	2995	2995	2995	0
381	20250114	151000	176785565	2995	2995	2995	2995	0
382	20250114	150900	176785565	2995	2995	2995	2995	0
383	20250114	150800	176785565	2995	2995	2995	2995	0
384	20250114	150700	176785565	2995	2995	2995	2995	0
385	20250114	150600	176785565	2995	2995	2995	2995	20
386	20250114	150500	176725665	3000	3000	3000	3000	16
387	20250114	150400	176677665	3000	3000	3000	3000	1
388	20250114	150300	176674665	2995	2995	2995	2995	5446
389	20250114	150200	160363895	2995	2995	2995	2995	2206
390	20250114	150100	153756925	2995	2995	2995	2995	0
391	20250114	150000	153756925	2995	2995	2995	2995	40
392	20250114	145900	153637125	3000	3000	3000	3000	0
393	20250114	145800	153637125	3000	3000	3000	3000	0
394	20250114	145700	153637125	3000	3000	3000	3000	352
395	20250114	145600	152581125	3000	3000	3000	3000	0
396	20250114	145500	152581125	3000	3000	3000	3000	0
397	20250114	145400	152581125	3000	3000	3000	3000	16
398	20250114	145300	152533125	3000	3000	3000	3000	29
399	20250114	145200	152446125	3000	3000	3000	3000	40
400	20250114	145100	152326125	3000	3000	3000	3000	0
401	20250114	145000	152326125	3000	3000	3000	3000	16
402	20250114	144900	152278125	3000	3000	3000	3000	0
403	20250114	144800	152278125	3000	3000	3000	3000	0
404	20250114	144700	152278125	3000	3000	3000	3000	0
405	20250114	144600	152278125	3000	3000	3000	3000	16
406	20250114	144500	152230125	2995	2995	2995	2995	1
407	20250114	144400	152227130	3000	3000	3000	3000	0
408	20250114	144300	152227130	3000	3000	3000	3000	33
409	20250114	144200	152128130	3000	3000	3000	3000	0
410	20250114	144100	152128130	3000	3000	3000	3000	66
411	20250114	144000	151930130	3000	3000	3000	3000	0
412	20250114	143900	151930130	3000	3000	3000	3000	32
413	20250114	143800	151834130	3000	3000	3000	3000	0
414	20250114	143700	151834130	3000	3000	3000	3000	0
415	20250114	143600	151834130	3000	3000	3000	3000	0
416	20250114	143500	151834130	3000	3000	3000	3000	16
417	20250114	143400	151786130	2995	2995	2995	2995	0
418	20250114	143300	151786130	2995	2995	2995	2995	0
419	20250114	143200	151786130	2995	2995	2995	2995	0
420	20250114	143100	151786130	2995	2995	2995	2995	0
421	20250114	143000	151786130	2995	2995	2995	2995	0
422	20250114	142900	151786130	2995	2995	2995	2995	0
423	20250114	142800	151786130	2995	2995	2995	2995	0
424	20250114	142700	151786130	2995	2995	2995	2995	0
425	20250114	142600	151786130	2995	2995	2995	2995	0
426	20250114	142500	151786130	2995	2995	2995	2995	0
427	20250114	142400	151786130	2995	2995	2995	2995	0
428	20250114	142300	151786130	2995	2995	2995	2995	0
429	20250114	142200	151786130	2995	2995	2995	2995	0
430	20250114	142100	151786130	2995	3000	3000	2995	209
431	20250114	142000	151160015	3000	3000	3000	3000	0
432	20250114	141900	151160015	3000	3000	3000	3000	0
433	20250114	141800	151160015	3000	3000	3000	3000	0
434	20250114	141700	151160015	3000	3000	3000	3000	33
435	20250114	141600	151061015	3000	3000	3000	3000	0
436	20250114	141500	151061015	3000	3000	3000	3000	0
437	20250114	141400	151061015	3000	3000	3000	3000	0
438	20250114	141300	151061015	3000	3000	3000	3000	16
439	20250114	141200	151013015	3000	3000	3000	3000	0
440	20250114	141100	151013015	3000	3000	3000	3000	0
441	20250114	141000	151013015	3000	3000	3000	3000	200
442	20250114	140900	150413015	2995	2995	2995	2995	0
443	20250114	140800	150413015	2995	2995	2995	2995	0
444	20250114	140700	150413015	2995	2995	2995	2995	0
445	20250114	140600	150413015	2995	2995	2995	2995	415
446	20250114	140500	149170090	3000	3000	3000	3000	0
447	20250114	140400	149170090	3000	3000	3000	3000	0
448	20250114	140300	149170090	3000	3000	3000	3000	16
449	20250114	140200	149122090	3000	3000	3000	3000	0
450	20250114	140100	149122090	3000	3000	3000	3000	0
451	20250114	140000	149122090	3000	3000	3000	3000	0
452	20250114	135900	149122090	3000	3005	3005	3000	156
453	20250114	135800	148654010	3005	3005	3005	3005	0
454	20250114	135700	148654010	3005	3005	3005	3005	0
455	20250114	135600	148654010	3005	3005	3005	3005	100
456	20250114	135500	148353510	3005	3005	3005	3005	116
457	20250114	135400	148004930	3000	3000	3000	3000	0
458	20250114	135300	148004930	3000	3000	3000	3000	0
459	20250114	135200	148004930	3000	3000	3000	3000	0
460	20250114	135100	148004930	3000	3000	3000	3000	155
461	20250114	135000	147539930	3005	3005	3005	3005	0
462	20250114	134900	147539930	3005	3005	3005	3005	0
463	20250114	134800	147539930	3005	3005	3005	3005	16
464	20250114	134700	147491850	3005	3005	3005	3005	0
465	20250114	134600	147491850	3005	3005	3005	3005	0
466	20250114	134500	147491850	3005	3005	3005	3005	0
467	20250114	134400	147491850	3005	3005	3005	3005	32
468	20250114	134300	147395690	3005	3005	3005	3005	30
469	20250114	134200	147305540	3005	3005	3005	3005	200
470	20250114	134100	146704540	3010	3010	3010	3010	32
471	20250114	134000	146608220	3010	3010	3010	3010	0
472	20250114	133900	146608220	3010	3010	3010	3010	0
473	20250114	133800	146608220	3010	3010	3010	3010	0
474	20250114	133700	146608220	3010	3005	3010	3005	870
475	20250114	133600	143993445	3000	3000	3000	3000	0
476	20250114	133500	143993445	3000	3000	3000	3000	0
477	20250114	133400	143993445	3000	3000	3000	3000	0
478	20250114	133300	143993445	3000	3000	3000	3000	0
479	20250114	133200	143993445	3000	3000	3000	3000	0
480	20250114	133100	143993445	3000	3000	3000	3000	5
481	20250114	133000	143978445	3000	3000	3000	3000	0
482	20250114	132900	143978445	3000	3000	3000	3000	0
483	20250114	132800	143978445	3000	3000	3000	3000	0
484	20250114	132700	143978445	3000	3000	3000	3000	0
485	20250114	132600	143978445	3000	3000	3000	3000	0
486	20250114	132500	143978445	3000	3000	3000	3000	0
487	20250114	132400	143978445	3000	3000	3000	3000	0
488	20250114	132300	143978445	3000	3000	3000	3000	1606
489	20250114	132200	139160445	3000	3000	3000	3000	235
490	20250114	132100	138455445	2995	2995	2995	2995	0
491	20250114	132000	138455445	2995	2995	2995	2995	6341
492	20250114	131900	119464150	2990	2995	2995	2990	338
493	20250114	131800	118453450	2995	2995	2995	2995	0
494	20250114	131700	118453450	2995	2995	2995	2995	115
495	20250114	131600	118109025	2995	2995	2995	2995	0
496	20250114	131500	118109025	2995	2995	2995	2995	32
497	20250114	131400	118013185	2995	2995	2995	2995	0
498	20250114	131300	118013185	2995	2995	2995	2995	141
499	20250114	131200	117590890	2995	2995	2995	2995	0
500	20250114	131100	117590890	2995	2995	2995	2995	17
501	20250114	131000	117539975	2995	2995	2995	2995	0
502	20250114	130900	117539975	2995	2995	2995	2995	0
503	20250114	130800	117539975	2995	2995	2995	2995	149
504	20250114	130700	117093720	2995	2995	2995	2995	0
505	20250114	130600	117093720	2995	2995	2995	2995	67
506	20250114	130500	116893055	2990	2990	2990	2990	0
507	20250114	130400	116893055	2990	2990	2990	2990	0
508	20250114	130300	116893055	2990	2990	2990	2990	44
509	20250114	130200	116761495	2990	2990	2990	2990	0
510	20250114	130100	116761495	2990	2990	2990	2990	0
511	20250114	130000	116761495	2990	2990	2990	2990	156
512	20250114	125900	116295055	2990	2990	2990	2990	0
513	20250114	125800	116295055	2990	2990	2990	2990	380
514	20250114	125700	115158855	2995	2995	2995	2995	16
515	20250114	125600	115110935	2995	2995	2995	2995	0
516	20250114	125500	115110935	2995	2995	2995	2995	0
517	20250114	125400	115110935	2995	2995	2995	2995	0
518	20250114	125300	115110935	2995	2990	2995	2990	414
519	20250114	125200	113872330	2990	2990	2990	2990	0
520	20250114	125100	113872330	2990	2990	2990	2990	0
521	20250114	125000	113872330	2990	2990	2990	2990	16
522	20250114	124900	113824490	2990	2990	2990	2990	0
523	20250114	124800	113824490	2990	2990	2990	2990	0
524	20250114	124700	113824490	2990	2990	2990	2990	110
525	20250114	124600	113495590	2990	2990	2990	2990	16
526	20250114	124500	113447750	2990	2990	2990	2990	0
527	20250114	124400	113447750	2990	2990	2990	2990	234
528	20250114	124300	112748090	2990	2990	2990	2990	0
529	20250114	124200	112748090	2990	2990	2990	2990	33
530	20250114	124100	112649420	2990	2990	2990	2990	0
531	20250114	124000	112649420	2990	2990	2990	2990	0
532	20250114	123900	112649420	2990	2990	2990	2990	16
533	20250114	123800	112601580	2990	2990	2990	2990	137
534	20250114	123700	112191950	2990	2990	2990	2990	0
535	20250114	123600	112191950	2990	2990	2990	2990	0
536	20250114	123500	112191950	2990	2990	2990	2990	116
537	20250114	123400	111845110	2990	2990	2990	2990	0
538	20250114	123300	111845110	2990	2990	2990	2990	183
539	20250114	123200	111297940	2985	2985	2985	2985	0
540	20250114	123100	111297940	2985	2985	2985	2985	0
541	20250114	123000	111297940	2985	2990	2990	2985	953
542	20250114	122900	108452445	2990	2990	2990	2990	0
543	20250114	122800	108452445	2990	2990	2990	2990	33
544	20250114	122700	108353775	2990	2990	2990	2990	0
545	20250114	122600	108353775	2990	2990	2990	2990	0
546	20250114	122500	108353775	2990	2990	2990	2990	0
547	20250114	122400	108353775	2990	2990	2990	2990	149
548	20250114	122300	107908265	2990	2990	2990	2990	0
549	20250114	122200	107908265	2990	2990	2990	2990	0
550	20250114	122100	107908265	2990	2990	2990	2990	0
551	20250114	122000	107908265	2990	2990	2990	2990	16
552	20250114	121900	107860425	2990	2990	2990	2990	0
553	20250114	121800	107860425	2990	2990	2990	2990	113
554	20250114	121700	107522555	2985	2985	2985	2985	0
555	20250114	121600	107522555	2985	2985	2985	2985	0
556	20250114	121500	107522555	2985	2985	2985	2985	0
557	20250114	121400	107522555	2985	2985	2985	2985	1392
558	20250114	121300	103367435	2985	2990	2990	2985	244
559	20250114	121200	102639010	2990	2990	2990	2990	0
560	20250114	121100	102639010	2990	2990	2990	2990	6
561	20250114	121000	102621070	2990	2990	2990	2990	0
562	20250114	120900	102621070	2990	2990	2990	2990	149
563	20250114	120800	102175560	2985	2985	2985	2985	0
564	20250114	120700	102175560	2985	2985	2985	2985	1
565	20250114	120600	102172575	2990	2990	2990	2990	16
566	20250114	120500	102124735	2990	2990	2990	2990	0
567	20250114	120400	102124735	2990	2990	2990	2990	115
568	20250114	120300	101780885	2985	2985	2985	2985	0
569	20250114	120200	101780885	2985	2985	2985	2985	14
570	20250114	120100	101739095	2985	2985	2985	2985	0
571	20250114	120000	101739095	2985	2985	2985	2985	136
572	20250114	115900	101333135	2985	2985	2985	2985	16
573	20250114	115800	101285375	2985	2985	2985	2985	0
574	20250114	115700	101285375	2985	2985	2985	2985	0
575	20250114	115600	101285375	2985	2985	2985	2985	0
576	20250114	115500	101285375	2985	2985	2985	2985	148
577	20250114	115400	100843595	2985	2985	2985	2985	0
578	20250114	115300	100843595	2985	2985	2985	2985	30
579	20250114	115200	100754045	2985	2985	2985	2985	0
580	20250114	115100	100754045	2985	2985	2985	2985	17
581	20250114	115000	100703300	2985	2985	2985	2985	132
582	20250114	114900	100309280	2985	2985	2985	2985	0
583	20250114	114800	100309280	2985	2985	2985	2985	32
584	20250114	114700	100213760	2985	2985	2985	2985	0
585	20250114	114600	100213760	2985	2985	2985	2985	154
586	20250114	114500	99754070	2980	2980	2980	2980	244
587	20250114	114400	99026950	2990	2990	2990	2990	66
588	20250114	114300	98829610	2985	2985	2985	2985	0
589	20250114	114200	98829610	2985	2985	2985	2985	67
590	20250114	114100	98629615	2990	2990	2990	2990	7
591	20250114	114000	98608685	2990	2990	2990	2990	148
592	20250114	113900	98166165	2990	2990	2990	2990	10
593	20250114	113800	98136265	2985	2985	2985	2985	0
594	20250114	113700	98136265	2985	2985	2985	2985	23
595	20250114	113600	98067610	2980	2980	2980	2980	0
596	20250114	113500	98067610	2980	2990	2990	2980	299
597	20250114	113400	97175360	2985	2985	2985	2985	236
598	20250114	113300	96470900	2990	2990	2990	2990	16
599	20250114	113200	96423060	2990	2990	2990	2990	0
600	20250114	113100	96423060	2990	2990	2990	2990	1
601	20250114	113000	96420070	2985	2985	2985	2985	0
602	20250114	112900	96420070	2985	2985	2985	2985	16
603	20250114	112800	96372310	2985	2985	2985	2985	396
604	20250114	112700	95190250	2990	2990	2990	2990	0
605	20250114	112600	95190250	2990	2990	2990	2990	17
606	20250114	112500	95139420	2990	2990	2990	2990	132
607	20250114	112400	94744740	2990	2990	2990	2990	0
608	20250114	112300	94744740	2990	2990	2990	2990	0
609	20250114	112200	94744740	2990	2990	2990	2990	16
610	20250114	112100	94696900	2990	2990	2990	2990	0
611	20250114	112000	94696900	2990	2990	2990	2990	123
612	20250114	111900	94329130	2990	2990	2990	2990	16
613	20250114	111800	94281290	2985	2985	2985	2985	0
614	20250114	111700	94281290	2985	2985	2985	2985	0
615	20250114	111600	94281290	2985	2985	2985	2985	110
616	20250114	111500	93952940	2985	2990	2990	2985	9524
617	20250114	111400	65477215	2990	2990	2990	2990	0
618	20250114	111300	65477215	2990	2990	2990	2990	500
619	20250114	111200	63982215	2990	2990	2990	2990	1
620	20250114	111100	63979225	2990	2990	2990	2990	177
621	20250114	111000	63449995	2985	2985	2985	2985	1177
622	20250114	110900	59936650	2980	2980	2980	2980	1
623	20250114	110800	59933670	2985	2985	2985	2985	217
624	20250114	110700	59285925	2980	2980	2980	2980	0
625	20250114	110600	59285925	2980	2980	2980	2980	0
626	20250114	110500	59285925	2980	2980	2980	2980	0
627	20250114	110400	59285925	2980	2980	2980	2980	0
628	20250114	110300	59285925	2980	2980	2980	2980	0
629	20250114	110200	59285925	2980	2980	2980	2980	0
630	20250114	110100	59285925	2980	2980	2980	2980	50
631	20250114	110000	59136925	2980	2980	2980	2980	0
632	20250114	105900	59136925	2980	2980	2980	2980	0
633	20250114	105800	59136925	2980	2980	2980	2980	150
634	20250114	105700	58689925	2980	2980	2980	2980	0
635	20250114	105600	58689925	2980	2980	2980	2980	0
636	20250114	105500	58689925	2980	2980	2980	2980	54
637	20250114	105400	58529005	2980	2980	2980	2980	0
638	20250114	105300	58529005	2980	2980	2980	2980	16
639	20250114	105200	58481325	2980	2980	2980	2980	0
640	20250114	105100	58481325	2980	2980	2980	2980	0
641	20250114	105000	58481325	2980	2980	2980	2980	16
642	20250114	104900	58433645	2980	2980	2980	2980	32
643	20250114	104800	58338285	2980	2980	2980	2980	0
644	20250114	104700	58338285	2980	2980	2980	2980	100
645	20250114	104600	58040285	2980	2980	2980	2980	0
646	20250114	104500	58040285	2980	2980	2980	2980	0
647	20250114	104400	58040285	2980	2980	2980	2980	0
648	20250114	104300	58040285	2980	2980	2980	2980	0
649	20250114	104200	58040285	2980	2980	2980	2980	0
650	20250114	104100	58040285	2980	2980	2980	2980	0
651	20250114	104000	58040285	2980	2980	2980	2980	6
652	20250114	103900	58022405	2985	2985	2985	2985	16
653	20250114	103800	57974645	2980	2980	2980	2980	0
654	20250114	103700	57974645	2980	2980	2980	2980	1
655	20250114	103600	57971665	2980	2980	2980	2980	838
656	20250114	103500	55474425	2985	2985	2985	2985	62
657	20250114	103400	55289355	2985	2985	2985	2985	0
658	20250114	103300	55289355	2985	2985	2985	2985	0
659	20250114	103200	55289355	2985	2985	2985	2985	0
660	20250114	103100	55289355	2985	2980	2990	2980	4318
661	20250114	103000	42403540	2980	2980	2980	2980	0
662	20250114	102900	42403540	2980	2980	2980	2980	0
663	20250114	102800	42403540	2980	2980	2980	2980	66
664	20250114	102700	42206860	2975	2975	2975	2975	0
665	20250114	102600	42206860	2975	2975	2975	2975	0
666	20250114	102500	42206860	2975	2975	2975	2975	0
667	20250114	102400	42206860	2975	2980	2980	2975	6
668	20250114	102300	42188995	2980	2980	2980	2980	0
669	20250114	102200	42188995	2980	2980	2980	2980	0
670	20250114	102100	42188995	2980	2980	2980	2980	0
671	20250114	102000	42188995	2980	2980	2980	2980	32
672	20250114	101900	42093635	2980	2980	2980	2980	1
673	20250114	101800	42090655	2975	2975	2975	2975	0
674	20250114	101700	42090655	2975	2975	2975	2975	840
675	20250114	101600	39591655	2980	2980	2980	2980	0
676	20250114	101500	39591655	2980	2980	2980	2980	0
677	20250114	101400	39591655	2980	2980	2980	2980	0
678	20250114	101300	39591655	2980	2980	2980	2980	16
679	20250114	101200	39543975	2980	2980	2980	2980	0
680	20250114	101100	39543975	2980	2980	2980	2980	0
681	20250114	101000	39543975	2980	2980	2980	2980	16
682	20250114	100900	39496295	2975	2975	2975	2975	0
683	20250114	100800	39496295	2975	2975	2975	2975	0
684	20250114	100700	39496295	2975	2975	2975	2975	0
685	20250114	100600	39496295	2975	2975	2975	2975	1373
686	20250114	100500	35411620	2975	2975	2975	2975	1
687	20250114	100400	35408645	2970	2970	2970	2970	1086
688	20250114	100300	32183225	2970	2970	2970	2970	0
689	20250114	100200	32183225	2970	2970	2970	2970	132
690	20250114	100100	31791185	2970	2970	2970	2970	0
691	20250114	100000	31791185	2970	2970	2970	2970	0
692	20250114	095900	31791185	2970	2970	2970	2970	157
693	20250114	095800	31324895	2965	2965	2965	2965	0
694	20250114	095700	31324895	2965	2965	2965	2965	238
695	20250114	095600	30619225	2970	2970	2970	2970	3
696	20250114	095500	30610315	2970	2970	2970	2970	209
697	20250114	095400	29989585	2965	2965	2965	2965	0
698	20250114	095300	29989585	2965	2965	2965	2965	0
699	20250114	095200	29989585	2965	2965	2965	2965	0
700	20250114	095100	29989585	2965	2965	2965	2965	0
701	20250114	095000	29989585	2965	2965	2965	2965	0
702	20250114	094900	29989585	2965	2970	2970	2965	770
703	20250114	094800	27705185	2965	2965	2965	2965	2564
704	20250114	094700	20102925	2970	2970	2970	2970	1353
705	20250114	094600	16084515	2970	2970	2970	2970	0
706	20250114	094500	16084515	2970	2970	2970	2970	0
707	20250114	094400	16084515	2970	2970	2970	2970	16
708	20250114	094300	16036995	2970	2970	2970	2970	0
709	20250114	094200	16036995	2970	2970	2970	2970	2
710	20250114	094100	16031055	2970	2970	2970	2970	1
711	20250114	094000	16028085	2970	2970	2970	2970	17
712	20250114	093900	15977595	2970	2970	2970	2970	0
713	20250114	093800	15977595	2970	2970	2970	2970	1001
714	20250114	093700	13004625	2970	2970	2970	2970	166
715	20250114	093600	12511605	2970	2970	2970	2970	563
716	20250114	093500	10839495	2970	2970	2970	2970	4
717	20250114	093400	10827615	2970	2970	2970	2970	1
718	20250114	093300	10824645	2970	2970	2970	2970	21
719	20250114	093200	10762275	2965	2965	2965	2965	24
720	20250114	093100	10691115	2965	2965	2965	2965	0
721	20250114	093000	10691115	2965	2965	2965	2965	16
722	20250114	092900	10643675	2965	2965	2965	2965	0
723	20250114	092800	10643675	2965	2965	2965	2965	0
724	20250114	092700	10643675	2965	2970	2970	2965	326
725	20250114	092600	9676790	2970	2970	2970	2970	196
726	20250114	092500	9094670	2970	2970	2970	2970	0
727	20250114	092400	9094670	2970	2970	2970	2970	0
728	20250114	092300	9094670	2970	2970	2970	2970	0
729	20250114	092200	9094670	2970	2970	2970	2970	0
730	20250114	092100	9094670	2970	2970	2970	2970	0
731	20250114	092000	9094670	2970	2970	2970	2970	57
732	20250114	091900	8925380	2970	2970	2970	2970	116
733	20250114	091800	8580860	2970	2970	2970	2970	0
734	20250114	091700	8580860	2970	2970	2970	2970	0
735	20250114	091600	8580860	2970	2970	2970	2970	29
736	20250114	091500	8494730	2970	2970	2970	2970	79
737	20250114	091400	8260100	2970	2970	2970	2970	190
738	20250114	091300	7695800	2970	2970	2970	2970	1272
739	20250114	091200	3917960	2975	2975	2975	2975	0
740	20250114	091100	3917960	2975	2975	2975	2975	0
741	20250114	091000	3917960	2975	2975	2975	2975	0
742	20250114	090900	3917960	2975	2975	2975	2975	200
743	20250114	090800	3322960	2975	2975	2975	2975	30
744	20250114	090700	3233710	2970	2970	2970	2970	0
745	20250114	090600	3233710	2970	2970	2970	2970	0
746	20250114	090500	3233710	2970	2970	2970	2970	122
747	20250114	090400	2871370	2975	2975	2975	2975	0
748	20250114	090300	2871370	2975	2975	2975	2975	0
749	20250114	090200	2871370	2975	2975	2975	2975	0
750	20250114	090100	2871370	2975	2975	2975	2975	5
751	20250114	090000	2856495	2970	2980	2980	2970	960