KissMeData/376290/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	212800	18894920	3005	3005	3005	3005	17
3	20250116	212700	18894920	3005	3005	3005	3005	0
4	20250116	212600	18894920	3005	3005	3005	3005	0
5	20250116	212500	18894920	3005	3005	3005	3005	0
6	20250116	212400	18894920	3005	3005	3005	3005	0
7	20250116	212300	18894920	3005	3005	3005	3005	0
8	20250116	212200	18894920	3005	3005	3005	3005	0
9	20250116	212100	18894920	3005	3005	3005	3005	0
10	20250116	212000	18894920	3005	3005	3005	3005	0
11	20250116	211900	18894920	3005	3005	3005	3005	0
12	20250116	211800	18894920	3005	3005	3005	3005	0
13	20250116	211700	18894920	3005	3005	3005	3005	0
14	20250116	211600	18894920	3005	3005	3005	3005	0
15	20250116	211500	18894920	3005	3005	3005	3005	0
16	20250116	211400	18894920	3005	3005	3005	3005	0
17	20250116	211300	18894920	3005	3005	3005	3005	0
18	20250116	211200	18894920	3005	3005	3005	3005	0
19	20250116	211100	18894920	3005	3005	3005	3005	0
20	20250116	211000	18894920	3005	3005	3005	3005	0
21	20250116	210900	18894920	3005	3005	3005	3005	0
22	20250116	210800	18894920	3005	3005	3005	3005	0
23	20250116	210700	18894920	3005	3005	3005	3005	0
24	20250116	210600	18894920	3005	3005	3005	3005	0
25	20250116	210500	18894920	3005	3005	3005	3005	0
26	20250116	210400	18894920	3005	3005	3005	3005	0
27	20250116	210300	18894920	3005	3005	3005	3005	0
28	20250116	210200	18894920	3005	3005	3005	3005	0
29	20250116	210100	18894920	3005	3005	3005	3005	0
30	20250116	210000	18894920	3005	3005	3005	3005	0
31	20250116	205900	18894920	3005	3005	3005	3005	0
32	20250116	205800	18894920	3005	3005	3005	3005	17
33	20250116	205700	18894920	3005	3005	3005	3005	0
34	20250116	205600	18894920	3005	3005	3005	3005	0
35	20250116	205500	18894920	3005	3005	3005	3005	0
36	20250116	205400	18894920	3005	3005	3005	3005	0
37	20250116	205300	18894920	3005	3005	3005	3005	0
38	20250116	205200	18894920	3005	3005	3005	3005	0
39	20250116	205100	18894920	3005	3005	3005	3005	0
40	20250116	205000	18894920	3005	3005	3005	3005	0
41	20250116	204900	18894920	3005	3005	3005	3005	0
42	20250116	204800	18894920	3005	3005	3005	3005	0
43	20250116	204700	18894920	3005	3005	3005	3005	0
44	20250116	204600	18894920	3005	3005	3005	3005	0
45	20250116	204500	18894920	3005	3005	3005	3005	0
46	20250116	204400	18894920	3005	3005	3005	3005	0
47	20250116	204300	18894920	3005	3005	3005	3005	0
48	20250116	204200	18894920	3005	3005	3005	3005	0
49	20250116	204100	18894920	3005	3005	3005	3005	0
50	20250116	204000	18894920	3005	3005	3005	3005	0
51	20250116	203900	18894920	3005	3005	3005	3005	0
52	20250116	203800	18894920	3005	3005	3005	3005	0
53	20250116	203700	18894920	3005	3005	3005	3005	0
54	20250116	203600	18894920	3005	3005	3005	3005	0
55	20250116	203500	18894920	3005	3005	3005	3005	0
56	20250116	203400	18894920	3005	3005	3005	3005	0
57	20250116	203300	18894920	3005	3005	3005	3005	0
58	20250116	203200	18894920	3005	3005	3005	3005	0
59	20250116	203100	18894920	3005	3005	3005	3005	0
60	20250116	203000	18894920	3005	3005	3005	3005	0
61	20250116	202900	18894920	3005	3005	3005	3005	0
62	20250116	202800	18894920	3005	3005	3005	3005	17
63	20250116	202700	18894920	3005	3005	3005	3005	0
64	20250116	202600	18894920	3005	3005	3005	3005	0
65	20250116	202500	18894920	3005	3005	3005	3005	0
66	20250116	202400	18894920	3005	3005	3005	3005	0
67	20250116	202300	18894920	3005	3005	3005	3005	0
68	20250116	202200	18894920	3005	3005	3005	3005	0
69	20250116	202100	18894920	3005	3005	3005	3005	0
70	20250116	202000	18894920	3005	3005	3005	3005	0
71	20250116	201900	18894920	3005	3005	3005	3005	0
72	20250116	201800	18894920	3005	3005	3005	3005	0
73	20250116	201700	18894920	3005	3005	3005	3005	0
74	20250116	201600	18894920	3005	3005	3005	3005	0
75	20250116	201500	18894920	3005	3005	3005	3005	0
76	20250116	201400	18894920	3005	3005	3005	3005	0
77	20250116	201300	18894920	3005	3005	3005	3005	0
78	20250116	201200	18894920	3005	3005	3005	3005	0
79	20250116	201100	18894920	3005	3005	3005	3005	0
80	20250116	201000	18894920	3005	3005	3005	3005	0
81	20250116	200900	18894920	3005	3005	3005	3005	0
82	20250116	200800	18894920	3005	3005	3005	3005	0
83	20250116	200700	18894920	3005	3005	3005	3005	0
84	20250116	200600	18894920	3005	3005	3005	3005	0
85	20250116	200500	18894920	3005	3005	3005	3005	0
86	20250116	200400	18894920	3005	3005	3005	3005	0
87	20250116	200300	18894920	3005	3005	3005	3005	0
88	20250116	200200	18894920	3005	3005	3005	3005	0
89	20250116	200100	18894920	3005	3005	3005	3005	0
90	20250116	200000	18894920	3005	3005	3005	3005	0
91	20250116	195900	18894920	3005	3005	3005	3005	0
92	20250116	195800	18894920	3005	3005	3005	3005	17
93	20250116	195700	18894920	3005	3005	3005	3005	0
94	20250116	195600	18894920	3005	3005	3005	3005	0
95	20250116	195500	18894920	3005	3005	3005	3005	0
96	20250116	195400	18894920	3005	3005	3005	3005	0
97	20250116	195300	18894920	3005	3005	3005	3005	0
98	20250116	195200	18894920	3005	3005	3005	3005	0
99	20250116	195100	18894920	3005	3005	3005	3005	0
100	20250116	195000	18894920	3005	3005	3005	3005	0
101	20250116	194900	18894920	3005	3005	3005	3005	0
102	20250116	194800	18894920	3005	3005	3005	3005	0
103	20250116	194700	18894920	3005	3005	3005	3005	0
104	20250116	194600	18894920	3005	3005	3005	3005	0
105	20250116	194500	18894920	3005	3005	3005	3005	0
106	20250116	194400	18894920	3005	3005	3005	3005	0
107	20250116	194300	18894920	3005	3005	3005	3005	0
108	20250116	194200	18894920	3005	3005	3005	3005	0
109	20250116	194100	18894920	3005	3005	3005	3005	0
110	20250116	194000	18894920	3005	3005	3005	3005	0
111	20250116	193900	18894920	3005	3005	3005	3005	0
112	20250116	193800	18894920	3005	3005	3005	3005	0
113	20250116	193700	18894920	3005	3005	3005	3005	0
114	20250116	193600	18894920	3005	3005	3005	3005	0
115	20250116	193500	18894920	3005	3005	3005	3005	0
116	20250116	193400	18894920	3005	3005	3005	3005	0
117	20250116	193300	18894920	3005	3005	3005	3005	0
118	20250116	193200	18894920	3005	3005	3005	3005	0
119	20250116	193100	18894920	3005	3005	3005	3005	0
120	20250116	193000	18894920	3005	3005	3005	3005	0
121	20250116	192900	18894920	3005	3005	3005	3005	0
122	20250116	192800	18894920	3005	3005	3005	3005	17
123	20250116	192700	18894920	3005	3005	3005	3005	0
124	20250116	192600	18894920	3005	3005	3005	3005	0
125	20250116	192500	18894920	3005	3005	3005	3005	0
126	20250116	192400	18894920	3005	3005	3005	3005	0
127	20250116	192300	18894920	3005	3005	3005	3005	0
128	20250116	192200	18894920	3005	3005	3005	3005	0
129	20250116	192100	18894920	3005	3005	3005	3005	0
130	20250116	192000	18894920	3005	3005	3005	3005	0
131	20250116	191900	18894920	3005	3005	3005	3005	0
132	20250116	191800	18894920	3005	3005	3005	3005	0
133	20250116	191700	18894920	3005	3005	3005	3005	0
134	20250116	191600	18894920	3005	3005	3005	3005	0
135	20250116	191500	18894920	3005	3005	3005	3005	0
136	20250116	191400	18894920	3005	3005	3005	3005	0
137	20250116	191300	18894920	3005	3005	3005	3005	0
138	20250116	191200	18894920	3005	3005	3005	3005	0
139	20250116	191100	18894920	3005	3005	3005	3005	0
140	20250116	191000	18894920	3005	3005	3005	3005	0
141	20250116	190900	18894920	3005	3005	3005	3005	0
142	20250116	190800	18894920	3005	3005	3005	3005	0
143	20250116	190700	18894920	3005	3005	3005	3005	0
144	20250116	190600	18894920	3005	3005	3005	3005	0
145	20250116	190500	18894920	3005	3005	3005	3005	0
146	20250116	190400	18894920	3005	3005	3005	3005	0
147	20250116	190300	18894920	3005	3005	3005	3005	0
148	20250116	190200	18894920	3005	3005	3005	3005	0
149	20250116	190100	18894920	3005	3005	3005	3005	0
150	20250116	190000	18894920	3005	3005	3005	3005	0
151	20250116	185900	18894920	3005	3005	3005	3005	0
152	20250116	185800	18894920	3005	3005	3005	3005	17
153	20250116	185700	18894920	3005	3005	3005	3005	0
154	20250116	185600	18894920	3005	3005	3005	3005	0
155	20250116	185500	18894920	3005	3005	3005	3005	0
156	20250116	185400	18894920	3005	3005	3005	3005	0
157	20250116	185300	18894920	3005	3005	3005	3005	0
158	20250116	185200	18894920	3005	3005	3005	3005	0
159	20250116	185100	18894920	3005	3005	3005	3005	0
160	20250116	185000	18894920	3005	3005	3005	3005	0
161	20250116	184900	18894920	3005	3005	3005	3005	0
162	20250116	184800	18894920	3005	3005	3005	3005	0
163	20250116	184700	18894920	3005	3005	3005	3005	0
164	20250116	184600	18894920	3005	3005	3005	3005	0
165	20250116	184500	18894920	3005	3005	3005	3005	0
166	20250116	184400	18894920	3005	3005	3005	3005	0
167	20250116	184300	18894920	3005	3005	3005	3005	0
168	20250116	184200	18894920	3005	3005	3005	3005	0
169	20250116	184100	18894920	3005	3005	3005	3005	0
170	20250116	184000	18894920	3005	3005	3005	3005	0
171	20250116	183900	18894920	3005	3005	3005	3005	0
172	20250116	183800	18894920	3005	3005	3005	3005	0
173	20250116	183700	18894920	3005	3005	3005	3005	0
174	20250116	183600	18894920	3005	3005	3005	3005	0
175	20250116	183500	18894920	3005	3005	3005	3005	0
176	20250116	183400	18894920	3005	3005	3005	3005	0
177	20250116	183300	18894920	3005	3005	3005	3005	0
178	20250116	183200	18894920	3005	3005	3005	3005	0
179	20250116	183100	18894920	3005	3005	3005	3005	0
180	20250116	183000	18894920	3005	3005	3005	3005	0
181	20250116	182900	18894920	3005	3005	3005	3005	0
182	20250116	182800	18894920	3005	3005	3005	3005	17
183	20250116	182700	18894920	3005	3005	3005	3005	0
184	20250116	182600	18894920	3005	3005	3005	3005	0
185	20250116	182500	18894920	3005	3005	3005	3005	0
186	20250116	182400	18894920	3005	3005	3005	3005	0
187	20250116	182300	18894920	3005	3005	3005	3005	0
188	20250116	182200	18894920	3005	3005	3005	3005	0
189	20250116	182100	18894920	3005	3005	3005	3005	0
190	20250116	182000	18894920	3005	3005	3005	3005	0
191	20250116	181900	18894920	3005	3005	3005	3005	0
192	20250116	181800	18894920	3005	3005	3005	3005	0
193	20250116	181700	18894920	3005	3005	3005	3005	0
194	20250116	181600	18894920	3005	3005	3005	3005	0
195	20250116	181500	18894920	3005	3005	3005	3005	0
196	20250116	181400	18894920	3005	3005	3005	3005	0
197	20250116	181300	18894920	3005	3005	3005	3005	0
198	20250116	181200	18894920	3005	3005	3005	3005	0
199	20250116	181100	18894920	3005	3005	3005	3005	0
200	20250116	181000	18894920	3005	3005	3005	3005	0
201	20250116	180900	18894920	3005	3005	3005	3005	0
202	20250116	180800	18894920	3005	3005	3005	3005	0
203	20250116	180700	18894920	3005	3005	3005	3005	0
204	20250116	180600	18894920	3005	3005	3005	3005	0
205	20250116	180500	18894920	3005	3005	3005	3005	0
206	20250116	180400	18894920	3005	3005	3005	3005	0
207	20250116	180300	18894920	3005	3005	3005	3005	0
208	20250116	180200	18894920	3005	3005	3005	3005	0
209	20250116	180100	18894920	3005	3005	3005	3005	0
210	20250116	180000	18894920	3005	3005	3005	3005	0
211	20250116	175900	18894920	3005	3005	3005	3005	0
212	20250116	175800	18894920	3005	3005	3005	3005	17
213	20250116	175700	18894920	3005	3005	3005	3005	0
214	20250116	175600	18894920	3005	3005	3005	3005	0
215	20250116	175500	18894920	3005	3005	3005	3005	0
216	20250116	175400	18894920	3005	3005	3005	3005	0
217	20250116	175300	18894920	3005	3005	3005	3005	0
218	20250116	175200	18894920	3005	3005	3005	3005	0
219	20250116	175100	18894920	3005	3005	3005	3005	0
220	20250116	175000	18894920	3005	3005	3005	3005	0
221	20250116	174900	18894920	3005	3005	3005	3005	0
222	20250116	174800	18894920	3005	3005	3005	3005	0
223	20250116	174700	18894920	3005	3005	3005	3005	0
224	20250116	174600	18894920	3005	3005	3005	3005	0
225	20250116	174500	18894920	3005	3005	3005	3005	0
226	20250116	174400	18894920	3005	3005	3005	3005	0
227	20250116	174300	18894920	3005	3005	3005	3005	0
228	20250116	174200	18894920	3005	3005	3005	3005	0
229	20250116	174100	18894920	3005	3005	3005	3005	0
230	20250116	174000	18894920	3005	3005	3005	3005	0
231	20250116	173900	18894920	3005	3005	3005	3005	0
232	20250116	173800	18894920	3005	3005	3005	3005	0
233	20250116	173700	18894920	3005	3005	3005	3005	0
234	20250116	173600	18894920	3005	3005	3005	3005	0
235	20250116	173500	18894920	3005	3005	3005	3005	0
236	20250116	173400	18894920	3005	3005	3005	3005	0
237	20250116	173300	18894920	3005	3005	3005	3005	0
238	20250116	173200	18894920	3005	3005	3005	3005	0
239	20250116	173100	18894920	3005	3005	3005	3005	0
240	20250116	173000	18894920	3005	3005	3005	3005	0
241	20250116	172900	18894920	3005	3005	3005	3005	0
242	20250116	172800	18894920	3005	3005	3005	3005	17
243	20250116	172700	18894920	3005	3005	3005	3005	0
244	20250116	172600	18894920	3005	3005	3005	3005	0
245	20250116	172500	18894920	3005	3005	3005	3005	0
246	20250116	172400	18894920	3005	3005	3005	3005	0
247	20250116	172300	18894920	3005	3005	3005	3005	0
248	20250116	172200	18894920	3005	3005	3005	3005	0
249	20250116	172100	18894920	3005	3005	3005	3005	0
250	20250116	172000	18894920	3005	3005	3005	3005	0
251	20250116	171900	18894920	3005	3005	3005	3005	0
252	20250116	171800	18894920	3005	3005	3005	3005	0
253	20250116	171700	18894920	3005	3005	3005	3005	0
254	20250116	171600	18894920	3005	3005	3005	3005	0
255	20250116	171500	18894920	3005	3005	3005	3005	0
256	20250116	171400	18894920	3005	3005	3005	3005	0
257	20250116	171300	18894920	3005	3005	3005	3005	0
258	20250116	171200	18894920	3005	3005	3005	3005	0
259	20250116	171100	18894920	3005	3005	3005	3005	0
260	20250116	171000	18894920	3005	3005	3005	3005	0
261	20250116	170900	18894920	3005	3005	3005	3005	0
262	20250116	170800	18894920	3005	3005	3005	3005	0
263	20250116	170700	18894920	3005	3005	3005	3005	0
264	20250116	170600	18894920	3005	3005	3005	3005	0
265	20250116	170500	18894920	3005	3005	3005	3005	0
266	20250116	170400	18894920	3005	3005	3005	3005	0
267	20250116	170300	18894920	3005	3005	3005	3005	0
268	20250116	170200	18894920	3005	3005	3005	3005	0
269	20250116	170100	18894920	3005	3005	3005	3005	0
270	20250116	170000	18894920	3005	3005	3005	3005	0
271	20250116	165900	18894920	3005	3005	3005	3005	0
272	20250116	165800	18894920	3005	3005	3005	3005	17
273	20250116	165700	18894920	3005	3005	3005	3005	0
274	20250116	165600	18894920	3005	3005	3005	3005	0
275	20250116	165500	18894920	3005	3005	3005	3005	0
276	20250116	165400	18894920	3005	3005	3005	3005	0
277	20250116	165300	18894920	3005	3005	3005	3005	0
278	20250116	165200	18894920	3005	3005	3005	3005	0
279	20250116	165100	18894920	3005	3005	3005	3005	0
280	20250116	165000	18894920	3005	3005	3005	3005	0
281	20250116	164900	18894920	3005	3005	3005	3005	0
282	20250116	164800	18894920	3005	3005	3005	3005	0
283	20250116	164700	18894920	3005	3005	3005	3005	0
284	20250116	164600	18894920	3005	3005	3005	3005	0
285	20250116	164500	18894920	3005	3005	3005	3005	0
286	20250116	164400	18894920	3005	3005	3005	3005	0
287	20250116	164300	18894920	3005	3005	3005	3005	0
288	20250116	164200	18894920	3005	3005	3005	3005	0
289	20250116	164100	18894920	3005	3005	3005	3005	0
290	20250116	164000	18894920	3005	3005	3005	3005	0
291	20250116	163900	18894920	3005	3005	3005	3005	0
292	20250116	163800	18894920	3005	3005	3005	3005	0
293	20250116	163700	18894920	3005	3005	3005	3005	0
294	20250116	163600	18894920	3005	3005	3005	3005	0
295	20250116	163500	18894920	3005	3005	3005	3005	0
296	20250116	163400	18894920	3005	3005	3005	3005	0
297	20250116	163300	18894920	3005	3005	3005	3005	0
298	20250116	163200	18894920	3005	3005	3005	3005	0
299	20250116	163100	18894920	3005	3005	3005	3005	0
300	20250116	163000	18894920	3005	3005	3005	3005	0
301	20250116	162900	18894920	3005	3005	3005	3005	0
302	20250116	162800	18894920	3005	3005	3005	3005	17
303	20250116	162700	18894920	3005	3005	3005	3005	0
304	20250116	162600	18894920	3005	3005	3005	3005	0
305	20250116	162500	18894920	3005	3005	3005	3005	0
306	20250116	162400	18894920	3005	3005	3005	3005	0
307	20250116	162300	18894920	3005	3005	3005	3005	0
308	20250116	162200	18894920	3005	3005	3005	3005	0
309	20250116	162100	18894920	3005	3005	3005	3005	0
310	20250116	162000	18894920	3005	3005	3005	3005	0
311	20250116	161900	18894920	3005	3005	3005	3005	0
312	20250116	161800	18894920	3005	3005	3005	3005	0
313	20250116	161700	18894920	3005	3005	3005	3005	0
314	20250116	161600	18894920	3005	3005	3005	3005	0
315	20250116	161500	18894920	3005	3005	3005	3005	0
316	20250116	161400	18894920	3005	3005	3005	3005	0
317	20250116	161300	18894920	3005	3005	3005	3005	0
318	20250116	161200	18894920	3005	3005	3005	3005	0
319	20250116	161100	18894920	3005	3005	3005	3005	0
320	20250116	161000	18894920	3005	3005	3005	3005	0
321	20250116	160900	18894920	3005	3005	3005	3005	0
322	20250116	160800	18894920	3005	3005	3005	3005	0
323	20250116	160700	18894920	3005	3005	3005	3005	0
324	20250116	160600	18894920	3005	3005	3005	3005	0
325	20250116	160500	18894920	3005	3005	3005	3005	0
326	20250116	160400	18894920	3005	3005	3005	3005	0
327	20250116	160300	18894920	3005	3005	3005	3005	0
328	20250116	160200	18894920	3005	3005	3005	3005	0
329	20250116	160100	18894920	3005	3005	3005	3005	0
330	20250116	160000	18894920	3005	3005	3005	3005	0
331	20250116	155900	18894920	3005	3005	3005	3005	0
332	20250116	155800	18894920	3005	3005	3005	3005	17
333	20250116	155700	18894920	3005	3005	3005	3005	0
334	20250116	155600	18894920	3005	3005	3005	3005	0
335	20250116	155500	18894920	3005	3005	3005	3005	0
336	20250116	155400	18894920	3005	3005	3005	3005	0
337	20250116	155300	18894920	3005	3005	3005	3005	0
338	20250116	155200	18894920	3005	3005	3005	3005	0
339	20250116	155100	18894920	3005	3005	3005	3005	0
340	20250116	155000	18894920	3005	3005	3005	3005	0
341	20250116	154900	18894920	3005	3005	3005	3005	0
342	20250116	154800	18894920	3005	3005	3005	3005	0
343	20250116	154700	18894920	3005	3005	3005	3005	0
344	20250116	154600	18894920	3005	3005	3005	3005	0
345	20250116	154500	18894920	3005	3005	3005	3005	0
346	20250116	154400	18894920	3005	3005	3005	3005	0
347	20250116	154300	18894920	3005	3005	3005	3005	0
348	20250116	154200	18894920	3005	3005	3005	3005	0
349	20250116	154100	18894920	3005	3005	3005	3005	0
350	20250116	154000	18894920	3005	3005	3005	3005	0
351	20250116	153900	18894920	3005	3005	3005	3005	0
352	20250116	153800	18894920	3005	3005	3005	3005	0
353	20250116	153700	18894920	3005	3005	3005	3005	0
354	20250116	153600	18894920	3005	3005	3005	3005	0
355	20250116	153500	18894920	3005	3005	3005	3005	0
356	20250116	153400	18894920	3005	3005	3005	3005	0
357	20250116	153300	18894920	3005	3005	3005	3005	0
358	20250116	153200	18894920	3005	3005	3005	3005	0
359	20250116	153100	18894920	3005	3005	3005	3005	0
360	20250116	153000	18894920	3005	3005	3005	3005	17
361	20250116	152900	18843835	3005	3005	3005	3005	0
362	20250116	152800	18843835	3005	3005	3005	3005	0
363	20250116	152700	18843835	3005	3005	3005	3005	0
364	20250116	152600	18843835	3005	3005	3005	3005	0
365	20250116	152500	18843835	3005	3005	3005	3005	0
366	20250116	152400	18843835	3005	3005	3005	3005	0
367	20250116	152300	18843835	3005	3005	3005	3005	0
368	20250116	152200	18843835	3005	3005	3005	3005	0
369	20250116	152100	18843835	3005	3005	3005	3005	0
370	20250116	152000	18843835	3005	3005	3005	3005	0
371	20250116	151900	18843835	3005	3005	3005	3005	0
372	20250116	151800	18843835	3005	3005	3005	3005	0
373	20250116	151700	18843835	3005	3000	3005	3000	17
374	20250116	151600	18792770	3000	3000	3000	3000	0
375	20250116	151500	18792770	3000	3000	3000	3000	3
376	20250116	151400	18783770	3005	3005	3005	3005	0
377	20250116	151300	18783770	3005	3005	3005	3005	0
378	20250116	151200	18783770	3005	3005	3005	3005	0
379	20250116	151100	18783770	3005	3005	3005	3005	18
380	20250116	151000	18729680	3000	3000	3000	3000	0
381	20250116	150900	18729680	3000	3000	3000	3000	3
382	20250116	150800	18720680	3000	3000	3000	3000	0
383	20250116	150700	18720680	3000	3000	3000	3000	6
384	20250116	150600	18702680	3000	3000	3000	3000	0
385	20250116	150500	18702680	3000	3000	3000	3000	1
386	20250116	150400	18699680	3000	3000	3000	3000	0
387	20250116	150300	18699680	3000	3000	3000	3000	0
388	20250116	150200	18699680	3000	3000	3000	3000	0
389	20250116	150100	18699680	3000	3000	3000	3000	0
390	20250116	150000	18699680	3000	3000	3000	3000	0
391	20250116	145900	18699680	3000	3000	3000	3000	0
392	20250116	145800	18699680	3000	3000	3000	3000	0
393	20250116	145700	18699680	3000	3000	3000	3000	0
394	20250116	145600	18699680	3000	3000	3000	3000	0
395	20250116	145500	18699680	3000	3000	3000	3000	0
396	20250116	145400	18699680	3000	3000	3000	3000	0
397	20250116	145300	18699680	3000	3000	3000	3000	0
398	20250116	145200	18699680	3000	3000	3000	3000	0
399	20250116	145100	18699680	3000	3000	3000	3000	0
400	20250116	145000	18699680	3000	3000	3000	3000	0
401	20250116	144900	18699680	3000	3000	3000	3000	0
402	20250116	144800	18699680	3000	3000	3000	3000	0
403	20250116	144700	18699680	3000	3000	3000	3000	0
404	20250116	144600	18699680	3000	3000	3000	3000	0
405	20250116	144500	18699680	3000	3000	3000	3000	0
406	20250116	144400	18699680	3000	3000	3000	3000	0
407	20250116	144300	18699680	3000	3000	3000	3000	0
408	20250116	144200	18699680	3000	3000	3000	3000	0
409	20250116	144100	18699680	3000	3000	3000	3000	0
410	20250116	144000	18699680	3000	3000	3000	3000	0
411	20250116	143900	18699680	3000	3000	3000	3000	0
412	20250116	143800	18699680	3000	3000	3000	3000	0
413	20250116	143700	18699680	3000	3000	3000	3000	0
414	20250116	143600	18699680	3000	3000	3000	3000	0
415	20250116	143500	18699680	3000	3000	3000	3000	20
416	20250116	143400	18639680	3000	3000	3000	3000	500
417	20250116	143300	17139680	2995	2995	2995	2995	5
418	20250116	143200	17124705	2995	2995	2995	2995	0
419	20250116	143100	17124705	2995	2995	2995	2995	0
420	20250116	143000	17124705	2995	2995	2995	2995	0
421	20250116	142900	17124705	2995	2995	2995	2995	0
422	20250116	142800	17124705	2995	2995	2995	2995	2
423	20250116	142700	17118715	2990	2990	2990	2990	0
424	20250116	142600	17118715	2990	2990	2990	2990	0
425	20250116	142500	17118715	2990	2990	2990	2990	0
426	20250116	142400	17118715	2990	2990	2990	2990	0
427	20250116	142300	17118715	2990	2990	2990	2990	0
428	20250116	142200	17118715	2990	2990	2990	2990	0
429	20250116	142100	17118715	2990	2990	2990	2990	0
430	20250116	142000	17118715	2990	2990	2990	2990	0
431	20250116	141900	17118715	2990	2990	2990	2990	0
432	20250116	141800	17118715	2990	2990	2990	2990	0
433	20250116	141700	17118715	2990	2990	2990	2990	0
434	20250116	141600	17118715	2990	2990	2990	2990	0
435	20250116	141500	17118715	2990	2990	2990	2990	0
436	20250116	141400	17118715	2990	2990	2990	2990	0
437	20250116	141300	17118715	2990	2990	2990	2990	0
438	20250116	141200	17118715	2990	2990	2990	2990	0
439	20250116	141100	17118715	2990	2990	2990	2990	0
440	20250116	141000	17118715	2990	2990	2990	2990	0
441	20250116	140900	17118715	2990	2990	2990	2990	0
442	20250116	140800	17118715	2990	2990	2990	2990	0
443	20250116	140700	17118715	2990	2990	2990	2990	0
444	20250116	140600	17118715	2990	2990	2990	2990	0
445	20250116	140500	17118715	2990	2990	2990	2990	0
446	20250116	140400	17118715	2990	2990	2990	2990	0
447	20250116	140300	17118715	2990	2990	2990	2990	0
448	20250116	140200	17118715	2990	2990	2990	2990	0
449	20250116	140100	17118715	2990	2990	2990	2990	0
450	20250116	140000	17118715	2990	2990	2990	2990	0
451	20250116	135900	17118715	2990	2990	2990	2990	0
452	20250116	135800	17118715	2990	2990	2990	2990	0
453	20250116	135700	17118715	2990	2990	2990	2990	0
454	20250116	135600	17118715	2990	2990	2990	2990	0
455	20250116	135500	17118715	2990	2990	2990	2990	0
456	20250116	135400	17118715	2990	2995	2995	2990	148
457	20250116	135300	16675985	3000	3000	3000	3000	0
458	20250116	135200	16675985	3000	3000	3000	3000	0
459	20250116	135100	16675985	3000	3000	3000	3000	0
460	20250116	135000	16675985	3000	3000	3000	3000	0
461	20250116	134900	16675985	3000	3000	3000	3000	0
462	20250116	134800	16675985	3000	3000	3000	3000	0
463	20250116	134700	16675985	3000	3000	3000	3000	0
464	20250116	134600	16675985	3000	3000	3000	3000	0
465	20250116	134500	16675985	3000	3000	3000	3000	0
466	20250116	134400	16675985	3000	3000	3000	3000	0
467	20250116	134300	16675985	3000	3000	3000	3000	0
468	20250116	134200	16675985	3000	3000	3000	3000	5
469	20250116	134100	16660985	2995	2995	2995	2995	0
470	20250116	134000	16660985	2995	2995	2995	2995	0
471	20250116	133900	16660985	2995	2995	2995	2995	0
472	20250116	133800	16660985	2995	2995	2995	2995	0
473	20250116	133700	16660985	2995	2995	2995	2995	0
474	20250116	133600	16660985	2995	2995	2995	2995	4
475	20250116	133500	16649005	3000	3000	3000	3000	0
476	20250116	133400	16649005	3000	3000	3000	3000	0
477	20250116	133300	16649005	3000	3000	3000	3000	0
478	20250116	133200	16649005	3000	3000	3000	3000	0
479	20250116	133100	16649005	3000	3000	3000	3000	0
480	20250116	133000	16649005	3000	3000	3000	3000	0
481	20250116	132900	16649005	3000	3000	3000	3000	0
482	20250116	132800	16649005	3000	3000	3000	3000	0
483	20250116	132700	16649005	3000	3000	3000	3000	0
484	20250116	132600	16649005	3000	3000	3000	3000	0
485	20250116	132500	16649005	3000	3000	3000	3000	0
486	20250116	132400	16649005	3000	3000	3000	3000	0
487	20250116	132300	16649005	3000	3000	3000	3000	0
488	20250116	132200	16649005	3000	3000	3000	3000	0
489	20250116	132100	16649005	3000	3000	3000	3000	1
490	20250116	132000	16646005	3000	3000	3000	3000	0
491	20250116	131900	16646005	3000	3000	3000	3000	0
492	20250116	131800	16646005	3000	3000	3000	3000	0
493	20250116	131700	16646005	3000	3000	3000	3000	0
494	20250116	131600	16646005	3000	3000	3000	3000	0
495	20250116	131500	16646005	3000	3000	3000	3000	0
496	20250116	131400	16646005	3000	3000	3000	3000	0
497	20250116	131300	16646005	3000	3000	3000	3000	0
498	20250116	131200	16646005	3000	3000	3000	3000	0
499	20250116	131100	16646005	3000	3000	3000	3000	0
500	20250116	131000	16646005	3000	3000	3000	3000	0
501	20250116	130900	16646005	3000	3000	3000	3000	0
502	20250116	130800	16646005	3000	3000	3000	3000	0
503	20250116	130700	16646005	3000	3000	3000	3000	0
504	20250116	130600	16646005	3000	3000	3000	3000	0
505	20250116	130500	16646005	3000	3000	3000	3000	0
506	20250116	130400	16646005	3000	3000	3000	3000	0
507	20250116	130300	16646005	3000	3000	3000	3000	0
508	20250116	130200	16646005	3000	3000	3000	3000	4
509	20250116	130100	16634005	3000	3000	3000	3000	0
510	20250116	130000	16634005	3000	3000	3000	3000	0
511	20250116	125900	16634005	3000	3000	3000	3000	0
512	20250116	125800	16634005	3000	3000	3000	3000	0
513	20250116	125700	16634005	3000	3000	3000	3000	0
514	20250116	125600	16634005	3000	3000	3000	3000	0
515	20250116	125500	16634005	3000	3000	3000	3000	0
516	20250116	125400	16634005	3000	3000	3000	3000	0
517	20250116	125300	16634005	3000	3000	3000	3000	0
518	20250116	125200	16634005	3000	3000	3000	3000	0
519	20250116	125100	16634005	3000	3000	3000	3000	0
520	20250116	125000	16634005	3000	3000	3000	3000	0
521	20250116	124900	16634005	3000	3000	3000	3000	0
522	20250116	124800	16634005	3000	3000	3000	3000	0
523	20250116	124700	16634005	3000	3000	3000	3000	0
524	20250116	124600	16634005	3000	3000	3000	3000	0
525	20250116	124500	16634005	3000	3000	3000	3000	0
526	20250116	124400	16634005	3000	3000	3000	3000	0
527	20250116	124300	16634005	3000	3000	3000	3000	0
528	20250116	124200	16634005	3000	3000	3000	3000	0
529	20250116	124100	16634005	3000	3000	3000	3000	3
530	20250116	124000	16625005	3000	3000	3000	3000	0
531	20250116	123900	16625005	3000	3000	3000	3000	0
532	20250116	123800	16625005	3000	3000	3000	3000	0
533	20250116	123700	16625005	3000	3000	3000	3000	0
534	20250116	123600	16625005	3000	3000	3000	3000	0
535	20250116	123500	16625005	3000	3000	3000	3000	0
536	20250116	123400	16625005	3000	3000	3000	3000	0
537	20250116	123300	16625005	3000	3000	3000	3000	0
538	20250116	123200	16625005	3000	3000	3000	3000	0
539	20250116	123100	16625005	3000	3000	3000	3000	1
540	20250116	123000	16622005	3000	3000	3000	3000	0
541	20250116	122900	16622005	3000	3000	3000	3000	0
542	20250116	122800	16622005	3000	3000	3000	3000	5
543	20250116	122700	16607005	3000	3000	3000	3000	0
544	20250116	122600	16607005	3000	3000	3000	3000	0
545	20250116	122500	16607005	3000	3000	3000	3000	0
546	20250116	122400	16607005	3000	3000	3000	3000	0
547	20250116	122300	16607005	3000	3000	3000	3000	0
548	20250116	122200	16607005	3000	3000	3000	3000	0
549	20250116	122100	16607005	3000	3000	3000	3000	0
550	20250116	122000	16607005	3000	3000	3000	3000	0
551	20250116	121900	16607005	3000	3000	3000	3000	187
552	20250116	121800	16046005	3000	3000	3000	3000	0
553	20250116	121700	16046005	3000	3000	3000	3000	0
554	20250116	121600	16046005	3000	3000	3000	3000	0
555	20250116	121500	16046005	3000	3000	3000	3000	0
556	20250116	121400	16046005	3000	3000	3000	3000	0
557	20250116	121300	16046005	3000	3000	3000	3000	0
558	20250116	121200	16046005	3000	3000	3000	3000	0
559	20250116	121100	16046005	3000	3000	3000	3000	0
560	20250116	121000	16046005	3000	3000	3000	3000	0
561	20250116	120900	16046005	3000	3000	3000	3000	100
562	20250116	120800	15746005	3000	3000	3000	3000	0
563	20250116	120700	15746005	3000	3000	3000	3000	0
564	20250116	120600	15746005	3000	3000	3000	3000	0
565	20250116	120500	15746005	3000	3000	3000	3000	0
566	20250116	120400	15746005	3000	3000	3000	3000	0
567	20250116	120300	15746005	3000	3000	3000	3000	0
568	20250116	120200	15746005	3000	3000	3000	3000	80
569	20250116	120100	15506005	3000	3000	3000	3000	0
570	20250116	120000	15506005	3000	3000	3000	3000	0
571	20250116	115900	15506005	3000	3000	3000	3000	6
572	20250116	115800	15488005	3000	3000	3000	3000	11
573	20250116	115700	15455005	2995	2995	2995	2995	0
574	20250116	115600	15455005	2995	2995	2995	2995	2
575	20250116	115500	15449015	2990	2990	2990	2990	0
576	20250116	115400	15449015	2990	2990	2990	2990	0
577	20250116	115300	15449015	2990	2990	2990	2990	0
578	20250116	115200	15449015	2990	2990	2990	2990	0
579	20250116	115100	15449015	2990	2990	2990	2990	0
580	20250116	115000	15449015	2990	2990	2990	2990	0
581	20250116	114900	15449015	2990	2990	2990	2990	0
582	20250116	114800	15449015	2990	2990	2990	2990	0
583	20250116	114700	15449015	2990	2990	2990	2990	0
584	20250116	114600	15449015	2990	2990	2990	2990	0
585	20250116	114500	15449015	2990	2990	2990	2990	0
586	20250116	114400	15449015	2990	2990	2990	2990	0
587	20250116	114300	15449015	2990	2990	2990	2990	0
588	20250116	114200	15449015	2990	2990	2990	2990	0
589	20250116	114100	15449015	2990	2990	2990	2990	0
590	20250116	114000	15449015	2990	2990	2990	2990	0
591	20250116	113900	15449015	2990	2990	2990	2990	1
592	20250116	113800	15446025	3000	3000	3000	3000	0
593	20250116	113700	15446025	3000	3000	3000	3000	0
594	20250116	113600	15446025	3000	3000	3000	3000	0
595	20250116	113500	15446025	3000	3000	3000	3000	0
596	20250116	113400	15446025	3000	3000	3000	3000	1
597	20250116	113300	15443025	2985	2985	2985	2985	0
598	20250116	113200	15443025	2985	2985	2985	2985	0
599	20250116	113100	15443025	2985	2985	2985	2985	0
600	20250116	113000	15443025	2985	2985	2985	2985	0
601	20250116	112900	15443025	2985	2985	2985	2985	0
602	20250116	112800	15443025	2985	2985	2985	2985	0
603	20250116	112700	15443025	2985	2985	2985	2985	0
604	20250116	112600	15443025	2985	2985	2985	2985	0
605	20250116	112500	15443025	2985	2985	2985	2985	0
606	20250116	112400	15443025	2985	2985	2985	2985	0
607	20250116	112300	15443025	2985	2985	2985	2985	0
608	20250116	112200	15443025	2985	2985	2985	2985	0
609	20250116	112100	15443025	2985	2985	2985	2985	0
610	20250116	112000	15443025	2985	2985	2985	2985	0
611	20250116	111900	15443025	2985	2985	2985	2985	0
612	20250116	111800	15443025	2985	2990	2990	2985	70
613	20250116	111700	15233760	3000	3000	3000	3000	0
614	20250116	111600	15233760	3000	3000	3000	3000	0
615	20250116	111500	15233760	3000	3000	3000	3000	0
616	20250116	111400	15233760	3000	3000	3000	3000	0
617	20250116	111300	15233760	3000	3000	3000	3000	0
618	20250116	111200	15233760	3000	3000	3000	3000	0
619	20250116	111100	15233760	3000	3000	3000	3000	0
620	20250116	111000	15233760	3000	3000	3000	3000	0
621	20250116	110900	15233760	3000	3000	3000	3000	0
622	20250116	110800	15233760	3000	3000	3000	3000	0
623	20250116	110700	15233760	3000	3000	3000	3000	0
624	20250116	110600	15233760	3000	3000	3000	3000	0
625	20250116	110500	15233760	3000	3000	3000	3000	0
626	20250116	110400	15233760	3000	3000	3000	3000	0
627	20250116	110300	15233760	3000	3000	3000	3000	0
628	20250116	110200	15233760	3000	3000	3000	3000	0
629	20250116	110100	15233760	3000	3000	3000	3000	0
630	20250116	110000	15233760	3000	3000	3000	3000	0
631	20250116	105900	15233760	3000	3000	3000	3000	0
632	20250116	105800	15233760	3000	3000	3000	3000	1
633	20250116	105700	15230760	3000	3000	3000	3000	0
634	20250116	105600	15230760	3000	3000	3000	3000	0
635	20250116	105500	15230760	3000	3000	3000	3000	0
636	20250116	105400	15230760	3000	3000	3000	3000	0
637	20250116	105300	15230760	3000	3000	3000	3000	0
638	20250116	105200	15230760	3000	3000	3000	3000	0
639	20250116	105100	15230760	3000	3000	3000	3000	0
640	20250116	105000	15230760	3000	3000	3000	3000	0
641	20250116	104900	15230760	3000	3000	3000	3000	0
642	20250116	104800	15230760	3000	3000	3000	3000	0
643	20250116	104700	15230760	3000	3000	3000	3000	0
644	20250116	104600	15230760	3000	3000	3000	3000	0
645	20250116	104500	15230760	3000	3000	3000	3000	0
646	20250116	104400	15230760	3000	3000	3000	3000	0
647	20250116	104300	15230760	3000	3000	3000	3000	0
648	20250116	104200	15230760	3000	3000	3000	3000	0
649	20250116	104100	15230760	3000	3000	3000	3000	0
650	20250116	104000	15230760	3000	3000	3000	3000	0
651	20250116	103900	15230760	3000	3000	3000	3000	0
652	20250116	103800	15230760	3000	3000	3000	3000	10
653	20250116	103700	15200760	3015	3015	3015	3015	0
654	20250116	103600	15200760	3015	3015	3015	3015	0
655	20250116	103500	15200760	3015	3015	3015	3015	0
656	20250116	103400	15200760	3015	3015	3015	3015	500
657	20250116	103300	13693260	3015	3015	3015	3015	0
658	20250116	103200	13693260	3015	3015	3015	3015	0
659	20250116	103100	13693260	3015	3015	3015	3015	0
660	20250116	103000	13693260	3015	3015	3015	3015	0
661	20250116	102900	13693260	3015	3025	3025	3015	14
662	20250116	102800	13650920	3025	3025	3025	3025	0
663	20250116	102700	13650920	3025	3025	3025	3025	0
664	20250116	102600	13650920	3025	3025	3025	3025	0
665	20250116	102500	13650920	3025	3025	3025	3025	0
666	20250116	102400	13650920	3025	3025	3025	3025	1
667	20250116	102300	13647895	3030	3030	3030	3030	0
668	20250116	102200	13647895	3030	3030	3030	3030	0
669	20250116	102100	13647895	3030	3030	3030	3030	0
670	20250116	102000	13647895	3030	3030	3030	3030	0
671	20250116	101900	13647895	3030	3030	3030	3030	0
672	20250116	101800	13647895	3030	3030	3030	3030	0
673	20250116	101700	13647895	3030	3030	3030	3030	0
674	20250116	101600	13647895	3030	2980	3030	2980	139
675	20250116	101500	13232385	2980	2985	2985	2980	200
676	20250116	101400	12635675	3030	3030	3030	3030	0
677	20250116	101300	12635675	3030	3030	3030	3030	0
678	20250116	101200	12635675	3030	3030	3030	3030	0
679	20250116	101100	12635675	3030	3030	3030	3030	0
680	20250116	101000	12635675	3030	3030	3030	3030	0
681	20250116	100900	12635675	3030	3030	3030	3030	0
682	20250116	100800	12635675	3030	3030	3030	3030	0
683	20250116	100700	12635675	3030	3030	3030	3030	0
684	20250116	100600	12635675	3030	3030	3030	3030	0
685	20250116	100500	12635675	3030	3000	3030	3000	100
686	20250116	100400	12333855	2980	2980	2980	2980	0
687	20250116	100300	12333855	2980	2980	2980	2980	0
688	20250116	100200	12333855	2980	2980	2980	2980	0
689	20250116	100100	12333855	2980	2980	2980	2980	0
690	20250116	100000	12333855	2980	2980	2980	2980	0
691	20250116	095900	12333855	2980	2980	2980	2980	0
692	20250116	095800	12333855	2980	2980	2980	2980	0
693	20250116	095700	12333855	2980	2980	2980	2980	0
694	20250116	095600	12333855	2980	2980	2980	2980	0
695	20250116	095500	12333855	2980	2980	2980	2980	0
696	20250116	095400	12333855	2980	2980	2980	2980	0
697	20250116	095300	12333855	2980	2980	2980	2980	0
698	20250116	095200	12333855	2980	2980	2980	2980	64
699	20250116	095100	12143135	3000	3000	3000	3000	0
700	20250116	095000	12143135	3000	3000	3000	3000	0
701	20250116	094900	12143135	3000	3000	3000	3000	0
702	20250116	094800	12143135	3000	3000	3000	3000	0
703	20250116	094700	12143135	3000	3000	3000	3000	0
704	20250116	094600	12143135	3000	3000	3000	3000	29
705	20250116	094500	12056135	3000	3000	3000	3000	0
706	20250116	094400	12056135	3000	3000	3000	3000	0
707	20250116	094300	12056135	3000	3000	3000	3000	0
708	20250116	094200	12056135	3000	3000	3000	3000	2
709	20250116	094100	12050135	2965	2965	2965	2965	0
710	20250116	094000	12050135	2965	2965	2965	2965	0
711	20250116	093900	12050135	2965	3000	3000	2965	1715
712	20250116	093800	6937665	3035	3035	3035	3035	1
713	20250116	093700	6934630	3045	3045	3045	3045	0
714	20250116	093600	6934630	3045	3005	3045	3005	179
715	20250116	093500	6392630	3000	3005	3005	3000	10
716	20250116	093400	6362625	3045	3045	3045	3045	0
717	20250116	093300	6362625	3045	3045	3045	3045	0
718	20250116	093200	6362625	3045	3040	3045	3040	157
719	20250116	093100	5884595	3040	3040	3040	3040	2
720	20250116	093000	5878515	3040	3040	3040	3040	15
721	20250116	092900	5832915	3050	3050	3050	3050	0
722	20250116	092800	5832915	3050	3050	3050	3050	0
723	20250116	092700	5832915	3050	3050	3050	3050	0
724	20250116	092600	5832915	3050	3050	3050	3050	35
725	20250116	092500	5726165	3050	2985	3055	2985	597
726	20250116	092400	3902690	3055	3050	3055	3045	223
727	20250116	092300	3221505	3050	3050	3050	3050	52
728	20250116	092200	3062905	3055	3045	3055	3045	298
729	20250116	092100	2154605	3035	3025	3035	3025	285
730	20250116	092000	1291395	3080	3080	3080	3080	0
731	20250116	091900	1291395	3080	3080	3080	3080	0
732	20250116	091800	1291395	3080	3080	3080	3080	0
733	20250116	091700	1291395	3080	3080	3080	3080	0
734	20250116	091600	1291395	3080	3075	3080	3000	128
735	20250116	091500	902250	3005	3005	3080	3005	164
736	20250116	091400	408005	3005	3005	3005	3005	0
737	20250116	091300	408005	3005	3005	3005	3005	1
738	20250116	091200	405000	3000	3000	3000	3000	0
739	20250116	091100	405000	3000	3000	3000	3000	0
740	20250116	091000	405000	3000	3000	3000	3000	0
741	20250116	090900	405000	3000	3000	3000	3000	120
742	20250116	090800	45000	3000	3000	3000	3000	0
743	20250116	090700	45000	3000	3000	3000	3000	0
744	20250116	090600	45000	3000	3000	3000	3000	0
745	20250116	090500	45000	3000	3000	3000	3000	0
746	20250116	090400	45000	3000	3000	3000	3000	0
747	20250116	090300	45000	3000	3000	3000	3000	0
748	20250116	090200	45000	3000	3000	3000	3000	0
749	20250116	090100	45000	3000	3000	3000	3000	0
750	20250116	090000	45000	3000	3000	3000	3000	15