KissMeData/378850/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212800	42262355	2985	2985	2985	2985	187
3	20250117	212700	42262355	2985	2985	2985	2985	0
4	20250117	212600	42262355	2985	2985	2985	2985	0
5	20250117	212500	42262355	2985	2985	2985	2985	0
6	20250117	212400	42262355	2985	2985	2985	2985	0
7	20250117	212300	42262355	2985	2985	2985	2985	0
8	20250117	212200	42262355	2985	2985	2985	2985	0
9	20250117	212100	42262355	2985	2985	2985	2985	0
10	20250117	212000	42262355	2985	2985	2985	2985	0
11	20250117	211900	42262355	2985	2985	2985	2985	0
12	20250117	211800	42262355	2985	2985	2985	2985	0
13	20250117	211700	42262355	2985	2985	2985	2985	0
14	20250117	211600	42262355	2985	2985	2985	2985	0
15	20250117	211500	42262355	2985	2985	2985	2985	0
16	20250117	211400	42262355	2985	2985	2985	2985	0
17	20250117	211300	42262355	2985	2985	2985	2985	0
18	20250117	211200	42262355	2985	2985	2985	2985	0
19	20250117	211100	42262355	2985	2985	2985	2985	0
20	20250117	211000	42262355	2985	2985	2985	2985	0
21	20250117	210900	42262355	2985	2985	2985	2985	0
22	20250117	210800	42262355	2985	2985	2985	2985	0
23	20250117	210700	42262355	2985	2985	2985	2985	0
24	20250117	210600	42262355	2985	2985	2985	2985	0
25	20250117	210500	42262355	2985	2985	2985	2985	0
26	20250117	210400	42262355	2985	2985	2985	2985	0
27	20250117	210300	42262355	2985	2985	2985	2985	0
28	20250117	210200	42262355	2985	2985	2985	2985	0
29	20250117	210100	42262355	2985	2985	2985	2985	0
30	20250117	210000	42262355	2985	2985	2985	2985	0
31	20250117	205900	42262355	2985	2985	2985	2985	0
32	20250117	205800	42262355	2985	2985	2985	2985	187
33	20250117	205700	42262355	2985	2985	2985	2985	0
34	20250117	205600	42262355	2985	2985	2985	2985	0
35	20250117	205500	42262355	2985	2985	2985	2985	0
36	20250117	205400	42262355	2985	2985	2985	2985	0
37	20250117	205300	42262355	2985	2985	2985	2985	0
38	20250117	205200	42262355	2985	2985	2985	2985	0
39	20250117	205100	42262355	2985	2985	2985	2985	0
40	20250117	205000	42262355	2985	2985	2985	2985	0
41	20250117	204900	42262355	2985	2985	2985	2985	0
42	20250117	204800	42262355	2985	2985	2985	2985	0
43	20250117	204700	42262355	2985	2985	2985	2985	0
44	20250117	204600	42262355	2985	2985	2985	2985	0
45	20250117	204500	42262355	2985	2985	2985	2985	0
46	20250117	204400	42262355	2985	2985	2985	2985	0
47	20250117	204300	42262355	2985	2985	2985	2985	0
48	20250117	204200	42262355	2985	2985	2985	2985	0
49	20250117	204100	42262355	2985	2985	2985	2985	0
50	20250117	204000	42262355	2985	2985	2985	2985	0
51	20250117	203900	42262355	2985	2985	2985	2985	0
52	20250117	203800	42262355	2985	2985	2985	2985	0
53	20250117	203700	42262355	2985	2985	2985	2985	0
54	20250117	203600	42262355	2985	2985	2985	2985	0
55	20250117	203500	42262355	2985	2985	2985	2985	0
56	20250117	203400	42262355	2985	2985	2985	2985	0
57	20250117	203300	42262355	2985	2985	2985	2985	0
58	20250117	203200	42262355	2985	2985	2985	2985	0
59	20250117	203100	42262355	2985	2985	2985	2985	0
60	20250117	203000	42262355	2985	2985	2985	2985	0
61	20250117	202900	42262355	2985	2985	2985	2985	0
62	20250117	202800	42262355	2985	2985	2985	2985	187
63	20250117	202700	42262355	2985	2985	2985	2985	0
64	20250117	202600	42262355	2985	2985	2985	2985	0
65	20250117	202500	42262355	2985	2985	2985	2985	0
66	20250117	202400	42262355	2985	2985	2985	2985	0
67	20250117	202300	42262355	2985	2985	2985	2985	0
68	20250117	202200	42262355	2985	2985	2985	2985	0
69	20250117	202100	42262355	2985	2985	2985	2985	0
70	20250117	202000	42262355	2985	2985	2985	2985	0
71	20250117	201900	42262355	2985	2985	2985	2985	0
72	20250117	201800	42262355	2985	2985	2985	2985	0
73	20250117	201700	42262355	2985	2985	2985	2985	0
74	20250117	201600	42262355	2985	2985	2985	2985	0
75	20250117	201500	42262355	2985	2985	2985	2985	0
76	20250117	201400	42262355	2985	2985	2985	2985	0
77	20250117	201300	42262355	2985	2985	2985	2985	0
78	20250117	201200	42262355	2985	2985	2985	2985	0
79	20250117	201100	42262355	2985	2985	2985	2985	0
80	20250117	201000	42262355	2985	2985	2985	2985	0
81	20250117	200900	42262355	2985	2985	2985	2985	0
82	20250117	200800	42262355	2985	2985	2985	2985	0
83	20250117	200700	42262355	2985	2985	2985	2985	0
84	20250117	200600	42262355	2985	2985	2985	2985	0
85	20250117	200500	42262355	2985	2985	2985	2985	0
86	20250117	200400	42262355	2985	2985	2985	2985	0
87	20250117	200300	42262355	2985	2985	2985	2985	0
88	20250117	200200	42262355	2985	2985	2985	2985	0
89	20250117	200100	42262355	2985	2985	2985	2985	0
90	20250117	200000	42262355	2985	2985	2985	2985	0
91	20250117	195900	42262355	2985	2985	2985	2985	0
92	20250117	195800	42262355	2985	2985	2985	2985	187
93	20250117	195700	42262355	2985	2985	2985	2985	0
94	20250117	195600	42262355	2985	2985	2985	2985	0
95	20250117	195500	42262355	2985	2985	2985	2985	0
96	20250117	195400	42262355	2985	2985	2985	2985	0
97	20250117	195300	42262355	2985	2985	2985	2985	0
98	20250117	195200	42262355	2985	2985	2985	2985	0
99	20250117	195100	42262355	2985	2985	2985	2985	0
100	20250117	195000	42262355	2985	2985	2985	2985	0
101	20250117	194900	42262355	2985	2985	2985	2985	0
102	20250117	194800	42262355	2985	2985	2985	2985	0
103	20250117	194700	42262355	2985	2985	2985	2985	0
104	20250117	194600	42262355	2985	2985	2985	2985	0
105	20250117	194500	42262355	2985	2985	2985	2985	0
106	20250117	194400	42262355	2985	2985	2985	2985	0
107	20250117	194300	42262355	2985	2985	2985	2985	0
108	20250117	194200	42262355	2985	2985	2985	2985	0
109	20250117	194100	42262355	2985	2985	2985	2985	0
110	20250117	194000	42262355	2985	2985	2985	2985	0
111	20250117	193900	42262355	2985	2985	2985	2985	0
112	20250117	193800	42262355	2985	2985	2985	2985	0
113	20250117	193700	42262355	2985	2985	2985	2985	0
114	20250117	193600	42262355	2985	2985	2985	2985	0
115	20250117	193500	42262355	2985	2985	2985	2985	0
116	20250117	193400	42262355	2985	2985	2985	2985	0
117	20250117	193300	42262355	2985	2985	2985	2985	0
118	20250117	193200	42262355	2985	2985	2985	2985	0
119	20250117	193100	42262355	2985	2985	2985	2985	0
120	20250117	193000	42262355	2985	2985	2985	2985	0
121	20250117	192900	42262355	2985	2985	2985	2985	0
122	20250117	192800	42262355	2985	2985	2985	2985	187
123	20250117	192700	42262355	2985	2985	2985	2985	0
124	20250117	192600	42262355	2985	2985	2985	2985	0
125	20250117	192500	42262355	2985	2985	2985	2985	0
126	20250117	192400	42262355	2985	2985	2985	2985	0
127	20250117	192300	42262355	2985	2985	2985	2985	0
128	20250117	192200	42262355	2985	2985	2985	2985	0
129	20250117	192100	42262355	2985	2985	2985	2985	0
130	20250117	192000	42262355	2985	2985	2985	2985	0
131	20250117	191900	42262355	2985	2985	2985	2985	0
132	20250117	191800	42262355	2985	2985	2985	2985	0
133	20250117	191700	42262355	2985	2985	2985	2985	0
134	20250117	191600	42262355	2985	2985	2985	2985	0
135	20250117	191500	42262355	2985	2985	2985	2985	0
136	20250117	191400	42262355	2985	2985	2985	2985	0
137	20250117	191300	42262355	2985	2985	2985	2985	0
138	20250117	191200	42262355	2985	2985	2985	2985	0
139	20250117	191100	42262355	2985	2985	2985	2985	0
140	20250117	191000	42262355	2985	2985	2985	2985	0
141	20250117	190900	42262355	2985	2985	2985	2985	0
142	20250117	190800	42262355	2985	2985	2985	2985	0
143	20250117	190700	42262355	2985	2985	2985	2985	0
144	20250117	190600	42262355	2985	2985	2985	2985	0
145	20250117	190500	42262355	2985	2985	2985	2985	0
146	20250117	190400	42262355	2985	2985	2985	2985	0
147	20250117	190300	42262355	2985	2985	2985	2985	0
148	20250117	190200	42262355	2985	2985	2985	2985	0
149	20250117	190100	42262355	2985	2985	2985	2985	0
150	20250117	190000	42262355	2985	2985	2985	2985	0
151	20250117	185900	42262355	2985	2985	2985	2985	0
152	20250117	185800	42262355	2985	2985	2985	2985	187
153	20250117	185700	42262355	2985	2985	2985	2985	0
154	20250117	185600	42262355	2985	2985	2985	2985	0
155	20250117	185500	42262355	2985	2985	2985	2985	0
156	20250117	185400	42262355	2985	2985	2985	2985	0
157	20250117	185300	42262355	2985	2985	2985	2985	0
158	20250117	185200	42262355	2985	2985	2985	2985	0
159	20250117	185100	42262355	2985	2985	2985	2985	0
160	20250117	185000	42262355	2985	2985	2985	2985	0
161	20250117	184900	42262355	2985	2985	2985	2985	0
162	20250117	184800	42262355	2985	2985	2985	2985	0
163	20250117	184700	42262355	2985	2985	2985	2985	0
164	20250117	184600	42262355	2985	2985	2985	2985	0
165	20250117	184500	42262355	2985	2985	2985	2985	0
166	20250117	184400	42262355	2985	2985	2985	2985	0
167	20250117	184300	42262355	2985	2985	2985	2985	0
168	20250117	184200	42262355	2985	2985	2985	2985	0
169	20250117	184100	42262355	2985	2985	2985	2985	0
170	20250117	184000	42262355	2985	2985	2985	2985	0
171	20250117	183900	42262355	2985	2985	2985	2985	0
172	20250117	183800	42262355	2985	2985	2985	2985	0
173	20250117	183700	42262355	2985	2985	2985	2985	0
174	20250117	183600	42262355	2985	2985	2985	2985	0
175	20250117	183500	42262355	2985	2985	2985	2985	0
176	20250117	183400	42262355	2985	2985	2985	2985	0
177	20250117	183300	42262355	2985	2985	2985	2985	0
178	20250117	183200	42262355	2985	2985	2985	2985	0
179	20250117	183100	42262355	2985	2985	2985	2985	0
180	20250117	183000	42262355	2985	2985	2985	2985	0
181	20250117	182900	42262355	2985	2985	2985	2985	0
182	20250117	182800	42262355	2985	2985	2985	2985	187
183	20250117	182700	42262355	2985	2985	2985	2985	0
184	20250117	182600	42262355	2985	2985	2985	2985	0
185	20250117	182500	42262355	2985	2985	2985	2985	0
186	20250117	182400	42262355	2985	2985	2985	2985	0
187	20250117	182300	42262355	2985	2985	2985	2985	0
188	20250117	182200	42262355	2985	2985	2985	2985	0
189	20250117	182100	42262355	2985	2985	2985	2985	0
190	20250117	182000	42262355	2985	2985	2985	2985	0
191	20250117	181900	42262355	2985	2985	2985	2985	0
192	20250117	181800	42262355	2985	2985	2985	2985	0
193	20250117	181700	42262355	2985	2985	2985	2985	0
194	20250117	181600	42262355	2985	2985	2985	2985	0
195	20250117	181500	42262355	2985	2985	2985	2985	0
196	20250117	181400	42262355	2985	2985	2985	2985	0
197	20250117	181300	42262355	2985	2985	2985	2985	0
198	20250117	181200	42262355	2985	2985	2985	2985	0
199	20250117	181100	42262355	2985	2985	2985	2985	0
200	20250117	181000	42262355	2985	2985	2985	2985	0
201	20250117	180900	42262355	2985	2985	2985	2985	0
202	20250117	180800	42262355	2985	2985	2985	2985	0
203	20250117	180700	42262355	2985	2985	2985	2985	0
204	20250117	180600	42262355	2985	2985	2985	2985	0
205	20250117	180500	42262355	2985	2985	2985	2985	0
206	20250117	180400	42262355	2985	2985	2985	2985	0
207	20250117	180300	42262355	2985	2985	2985	2985	0
208	20250117	180200	42262355	2985	2985	2985	2985	0
209	20250117	180100	42262355	2985	2985	2985	2985	0
210	20250117	180000	42262355	2985	2985	2985	2985	0
211	20250117	175900	42262355	2985	2985	2985	2985	0
212	20250117	175800	42262355	2985	2985	2985	2985	187
213	20250117	175700	42262355	2985	2985	2985	2985	0
214	20250117	175600	42262355	2985	2985	2985	2985	0
215	20250117	175500	42262355	2985	2985	2985	2985	0
216	20250117	175400	42262355	2985	2985	2985	2985	0
217	20250117	175300	42262355	2985	2985	2985	2985	0
218	20250117	175200	42262355	2985	2985	2985	2985	0
219	20250117	175100	42262355	2985	2985	2985	2985	0
220	20250117	175000	42262355	2985	2985	2985	2985	0
221	20250117	174900	42262355	2985	2985	2985	2985	0
222	20250117	174800	42262355	2985	2985	2985	2985	0
223	20250117	174700	42262355	2985	2985	2985	2985	0
224	20250117	174600	42262355	2985	2985	2985	2985	0
225	20250117	174500	42262355	2985	2985	2985	2985	0
226	20250117	174400	42262355	2985	2985	2985	2985	0
227	20250117	174300	42262355	2985	2985	2985	2985	0
228	20250117	174200	42262355	2985	2985	2985	2985	0
229	20250117	174100	42262355	2985	2985	2985	2985	0
230	20250117	174000	42262355	2985	2985	2985	2985	0
231	20250117	173900	42262355	2985	2985	2985	2985	0
232	20250117	173800	42262355	2985	2985	2985	2985	0
233	20250117	173700	42262355	2985	2985	2985	2985	0
234	20250117	173600	42262355	2985	2985	2985	2985	0
235	20250117	173500	42262355	2985	2985	2985	2985	0
236	20250117	173400	42262355	2985	2985	2985	2985	0
237	20250117	173300	42262355	2985	2985	2985	2985	0
238	20250117	173200	42262355	2985	2985	2985	2985	0
239	20250117	173100	42262355	2985	2985	2985	2985	0
240	20250117	173000	42262355	2985	2985	2985	2985	0
241	20250117	172900	42262355	2985	2985	2985	2985	0
242	20250117	172800	42262355	2985	2985	2985	2985	187
243	20250117	172700	42262355	2985	2985	2985	2985	0
244	20250117	172600	42262355	2985	2985	2985	2985	0
245	20250117	172500	42262355	2985	2985	2985	2985	0
246	20250117	172400	42262355	2985	2985	2985	2985	0
247	20250117	172300	42262355	2985	2985	2985	2985	0
248	20250117	172200	42262355	2985	2985	2985	2985	0
249	20250117	172100	42262355	2985	2985	2985	2985	0
250	20250117	172000	42262355	2985	2985	2985	2985	0
251	20250117	171900	42262355	2985	2985	2985	2985	0
252	20250117	171800	42262355	2985	2985	2985	2985	0
253	20250117	171700	42262355	2985	2985	2985	2985	0
254	20250117	171600	42262355	2985	2985	2985	2985	0
255	20250117	171500	42262355	2985	2985	2985	2985	0
256	20250117	171400	42262355	2985	2985	2985	2985	0
257	20250117	171300	42262355	2985	2985	2985	2985	0
258	20250117	171200	42262355	2985	2985	2985	2985	0
259	20250117	171100	42262355	2985	2985	2985	2985	0
260	20250117	171000	42262355	2985	2985	2985	2985	0
261	20250117	170900	42262355	2985	2985	2985	2985	0
262	20250117	170800	42262355	2985	2985	2985	2985	0
263	20250117	170700	42262355	2985	2985	2985	2985	0
264	20250117	170600	42262355	2985	2985	2985	2985	0
265	20250117	170500	42262355	2985	2985	2985	2985	0
266	20250117	170400	42262355	2985	2985	2985	2985	0
267	20250117	170300	42262355	2985	2985	2985	2985	0
268	20250117	170200	42262355	2985	2985	2985	2985	0
269	20250117	170100	42262355	2985	2985	2985	2985	0
270	20250117	170000	42262355	2985	2985	2985	2985	0
271	20250117	165900	42262355	2985	2985	2985	2985	0
272	20250117	165800	42262355	2985	2985	2985	2985	187
273	20250117	165700	42262355	2985	2985	2985	2985	0
274	20250117	165600	42262355	2985	2985	2985	2985	0
275	20250117	165500	42262355	2985	2985	2985	2985	0
276	20250117	165400	42262355	2985	2985	2985	2985	0
277	20250117	165300	42262355	2985	2985	2985	2985	0
278	20250117	165200	42262355	2985	2985	2985	2985	0
279	20250117	165100	42262355	2985	2985	2985	2985	0
280	20250117	165000	42262355	2985	2985	2985	2985	0
281	20250117	164900	42262355	2985	2985	2985	2985	0
282	20250117	164800	42262355	2985	2985	2985	2985	0
283	20250117	164700	42262355	2985	2985	2985	2985	0
284	20250117	164600	42262355	2985	2985	2985	2985	0
285	20250117	164500	42262355	2985	2985	2985	2985	0
286	20250117	164400	42262355	2985	2985	2985	2985	0
287	20250117	164300	42262355	2985	2985	2985	2985	0
288	20250117	164200	42262355	2985	2985	2985	2985	0
289	20250117	164100	42262355	2985	2985	2985	2985	0
290	20250117	164000	42262355	2985	2985	2985	2985	0
291	20250117	163900	42262355	2985	2985	2985	2985	0
292	20250117	163800	42262355	2985	2985	2985	2985	0
293	20250117	163700	42262355	2985	2985	2985	2985	0
294	20250117	163600	42262355	2985	2985	2985	2985	0
295	20250117	163500	42262355	2985	2985	2985	2985	0
296	20250117	163400	42262355	2985	2985	2985	2985	0
297	20250117	163300	42262355	2985	2985	2985	2985	0
298	20250117	163200	42262355	2985	2985	2985	2985	0
299	20250117	163100	42262355	2985	2985	2985	2985	0
300	20250117	163000	42262355	2985	2985	2985	2985	0
301	20250117	162900	42262355	2985	2985	2985	2985	0
302	20250117	162800	42262355	2985	2985	2985	2985	187
303	20250117	162700	42262355	2985	2985	2985	2985	0
304	20250117	162600	42262355	2985	2985	2985	2985	0
305	20250117	162500	42262355	2985	2985	2985	2985	0
306	20250117	162400	42262355	2985	2985	2985	2985	0
307	20250117	162300	42262355	2985	2985	2985	2985	0
308	20250117	162200	42262355	2985	2985	2985	2985	0
309	20250117	162100	42262355	2985	2985	2985	2985	0
310	20250117	162000	42262355	2985	2985	2985	2985	0
311	20250117	161900	42262355	2985	2985	2985	2985	0
312	20250117	161800	42262355	2985	2985	2985	2985	0
313	20250117	161700	42262355	2985	2985	2985	2985	0
314	20250117	161600	42262355	2985	2985	2985	2985	0
315	20250117	161500	42262355	2985	2985	2985	2985	0
316	20250117	161400	42262355	2985	2985	2985	2985	0
317	20250117	161300	42262355	2985	2985	2985	2985	0
318	20250117	161200	42262355	2985	2985	2985	2985	0
319	20250117	161100	42262355	2985	2985	2985	2985	0
320	20250117	161000	42262355	2985	2985	2985	2985	0
321	20250117	160900	42262355	2985	2985	2985	2985	0
322	20250117	160800	42262355	2985	2985	2985	2985	0
323	20250117	160700	42262355	2985	2985	2985	2985	0
324	20250117	160600	42262355	2985	2985	2985	2985	0
325	20250117	160500	42262355	2985	2985	2985	2985	0
326	20250117	160400	42262355	2985	2985	2985	2985	0
327	20250117	160300	42262355	2985	2985	2985	2985	0
328	20250117	160200	42262355	2985	2985	2985	2985	0
329	20250117	160100	42262355	2985	2985	2985	2985	0
330	20250117	160000	42262355	2985	2985	2985	2985	0
331	20250117	155900	42262355	2985	2985	2985	2985	0
332	20250117	155800	42262355	2985	2985	2985	2985	187
333	20250117	155700	42262355	2985	2985	2985	2985	0
334	20250117	155600	42262355	2985	2985	2985	2985	0
335	20250117	155500	42262355	2985	2985	2985	2985	0
336	20250117	155400	42262355	2985	2985	2985	2985	0
337	20250117	155300	42262355	2985	2985	2985	2985	0
338	20250117	155200	42262355	2985	2985	2985	2985	0
339	20250117	155100	42262355	2985	2985	2985	2985	0
340	20250117	155000	42262355	2985	2985	2985	2985	0
341	20250117	154900	42262355	2985	2985	2985	2985	0
342	20250117	154800	42262355	2985	2985	2985	2985	0
343	20250117	154700	42262355	2985	2985	2985	2985	0
344	20250117	154600	42262355	2985	2985	2985	2985	0
345	20250117	154500	42262355	2985	2985	2985	2985	0
346	20250117	154400	42262355	2985	2985	2985	2985	0
347	20250117	154300	42262355	2985	2985	2985	2985	0
348	20250117	154200	42262355	2985	2985	2985	2985	0
349	20250117	154100	42262355	2985	2985	2985	2985	0
350	20250117	154000	42262355	2985	2985	2985	2985	0
351	20250117	153900	42262355	2985	2985	2985	2985	0
352	20250117	153800	42262355	2985	2985	2985	2985	0
353	20250117	153700	42262355	2985	2985	2985	2985	0
354	20250117	153600	42262355	2985	2985	2985	2985	0
355	20250117	153500	42262355	2985	2985	2985	2985	0
356	20250117	153400	42262355	2985	2985	2985	2985	0
357	20250117	153300	42262355	2985	2985	2985	2985	0
358	20250117	153200	42262355	2985	2985	2985	2985	0
359	20250117	153100	42262355	2985	2985	2985	2985	0
360	20250117	153000	42262355	2985	2985	2985	2985	187
361	20250117	152900	41704160	2985	2985	2985	2985	0
362	20250117	152800	41704160	2985	2985	2985	2985	0
363	20250117	152700	41704160	2985	2985	2985	2985	0
364	20250117	152600	41704160	2985	2985	2985	2985	0
365	20250117	152500	41704160	2985	2985	2985	2985	0
366	20250117	152400	41704160	2985	2985	2985	2985	0
367	20250117	152300	41704160	2985	2985	2985	2985	0
368	20250117	152200	41704160	2985	2985	2985	2985	0
369	20250117	152100	41704160	2985	2985	2985	2985	0
370	20250117	152000	41704160	2985	2985	2985	2985	0
371	20250117	151900	41704160	2985	2985	2985	2985	10
372	20250117	151800	41674310	2985	2985	2985	2985	98
373	20250117	151700	41381780	2985	2985	2985	2985	0
374	20250117	151600	41381780	2985	2985	2985	2985	326
375	20250117	151500	40408670	2990	2990	2990	2990	239
376	20250117	151400	39694060	2990	2990	2990	2990	11
377	20250117	151300	39661170	2990	2990	2990	2990	25
378	20250117	151200	39586420	2990	2990	2990	2990	0
379	20250117	151100	39586420	2990	2995	2995	2990	60
380	20250117	151000	39406770	2990	2990	2990	2990	25
381	20250117	150900	39332020	2995	2995	2995	2995	15
382	20250117	150800	39287095	2995	2995	2995	2995	0
383	20250117	150700	39287095	2995	2995	2995	2995	0
384	20250117	150600	39287095	2995	2995	2995	2995	0
385	20250117	150500	39287095	2995	2995	2995	2995	0
386	20250117	150400	39287095	2995	2995	2995	2995	0
387	20250117	150300	39287095	2995	2995	2995	2995	0
388	20250117	150200	39287095	2995	2995	2995	2995	0
389	20250117	150100	39287095	2995	2995	2995	2995	0
390	20250117	150000	39287095	2995	2995	2995	2995	2
391	20250117	145900	39281105	2995	2995	2995	2995	0
392	20250117	145800	39281105	2995	2995	2995	2995	0
393	20250117	145700	39281105	2995	2995	2995	2995	0
394	20250117	145600	39281105	2995	2995	2995	2995	0
395	20250117	145500	39281105	2995	2995	2995	2995	0
396	20250117	145400	39281105	2995	2995	2995	2995	0
397	20250117	145300	39281105	2995	2995	2995	2995	0
398	20250117	145200	39281105	2995	2995	2995	2995	0
399	20250117	145100	39281105	2995	2995	2995	2995	0
400	20250117	145000	39281105	2995	2995	2995	2995	0
401	20250117	144900	39281105	2995	2995	2995	2995	0
402	20250117	144800	39281105	2995	2995	2995	2995	0
403	20250117	144700	39281105	2995	2995	2995	2995	9
404	20250117	144600	39254150	2995	2995	2995	2995	0
405	20250117	144500	39254150	2995	2995	2995	2995	14
406	20250117	144400	39212220	2995	2995	2995	2995	0
407	20250117	144300	39212220	2995	2995	2995	2995	0
408	20250117	144200	39212220	2995	2995	2995	2995	20
409	20250117	144100	39152320	2995	2995	2995	2995	13
410	20250117	144000	39113385	2995	2995	2995	2995	3
411	20250117	143900	39104400	2990	2990	2990	2990	0
412	20250117	143800	39104400	2990	2990	2990	2990	0
413	20250117	143700	39104400	2990	2990	2990	2990	225
414	20250117	143600	38431650	2990	2990	2990	2990	200
415	20250117	143500	37833650	2990	2990	2990	2990	0
416	20250117	143400	37833650	2990	2990	2990	2990	0
417	20250117	143300	37833650	2990	2990	2990	2990	0
418	20250117	143200	37833650	2990	2990	2990	2990	0
419	20250117	143100	37833650	2990	2990	2990	2990	58
420	20250117	143000	37660230	2990	2995	2995	2990	116
421	20250117	142900	37313225	3000	3000	3000	3000	0
422	20250117	142800	37313225	3000	3000	3000	3000	0
423	20250117	142700	37313225	3000	3000	3000	3000	33
424	20250117	142600	37214225	2995	2995	2995	2995	2
425	20250117	142500	37208235	3000	3000	3000	3000	0
426	20250117	142400	37208235	3000	3000	3000	3000	0
427	20250117	142300	37208235	3000	3000	3000	3000	0
428	20250117	142200	37208235	3000	3000	3000	3000	0
429	20250117	142100	37208235	3000	3000	3000	3000	0
430	20250117	142000	37208235	3000	3000	3000	3000	1
431	20250117	141900	37205235	2995	2995	2995	2995	0
432	20250117	141800	37205235	2995	2995	2995	2995	0
433	20250117	141700	37205235	2995	2995	2995	2995	100
434	20250117	141600	36905735	3000	3000	3000	3000	0
435	20250117	141500	36905735	3000	3000	3000	3000	0
436	20250117	141400	36905735	3000	3000	3000	3000	0
437	20250117	141300	36905735	3000	3000	3000	3000	5
438	20250117	141200	36890735	2995	2995	2995	2995	0
439	20250117	141100	36890735	2995	2995	2995	2995	0
440	20250117	141000	36890735	2995	2995	2995	2995	0
441	20250117	140900	36890735	2995	2995	2995	2995	0
442	20250117	140800	36890735	2995	2995	2995	2995	0
443	20250117	140700	36890735	2995	2995	2995	2995	0
444	20250117	140600	36890735	2995	2995	2995	2995	0
445	20250117	140500	36890735	2995	2995	2995	2995	1
446	20250117	140400	36887740	2995	2995	2995	2995	0
447	20250117	140300	36887740	2995	2995	2995	2995	0
448	20250117	140200	36887740	2995	2995	2995	2995	0
449	20250117	140100	36887740	2995	2995	2995	2995	37
450	20250117	140000	36776925	2995	2995	2995	2995	0
451	20250117	135900	36776925	2995	2995	2995	2995	0
452	20250117	135800	36776925	2995	2995	2995	2995	0
453	20250117	135700	36776925	2995	2995	2995	2995	0
454	20250117	135600	36776925	2995	2995	2995	2995	0
455	20250117	135500	36776925	2995	2995	2995	2995	0
456	20250117	135400	36776925	2995	2995	2995	2995	0
457	20250117	135300	36776925	2995	2995	2995	2995	0
458	20250117	135200	36776925	2995	2995	2995	2995	0
459	20250117	135100	36776925	2995	2995	2995	2995	62
460	20250117	135000	36591235	2995	2995	2995	2995	9
461	20250117	134900	36564280	2995	2995	2995	2995	0
462	20250117	134800	36564280	2995	2995	2995	2995	0
463	20250117	134700	36564280	2995	3000	3000	2995	180
464	20250117	134600	36025030	3000	3000	3000	3000	0
465	20250117	134500	36025030	3000	3000	3000	3000	0
466	20250117	134400	36025030	3000	3000	3000	3000	60
467	20250117	134300	35845030	3000	3000	3000	3000	0
468	20250117	134200	35845030	3000	3000	3000	3000	1
469	20250117	134100	35842030	2995	2995	2995	2995	0
470	20250117	134000	35842030	2995	2995	2995	2995	0
471	20250117	133900	35842030	2995	2995	2995	2995	0
472	20250117	133800	35842030	2995	2995	2995	2995	11
473	20250117	133700	35809085	2995	2995	2995	2995	0
474	20250117	133600	35809085	2995	2995	2995	2995	0
475	20250117	133500	35809085	2995	2995	2995	2995	0
476	20250117	133400	35809085	2995	2995	2995	2995	0
477	20250117	133300	35809085	2995	2995	2995	2995	0
478	20250117	133200	35809085	2995	2995	2995	2995	120
479	20250117	133100	35449685	2995	2995	2995	2995	0
480	20250117	133000	35449685	2995	2995	2995	2995	0
481	20250117	132900	35449685	2995	2995	2995	2995	18
482	20250117	132800	35395775	2995	2995	2995	2995	0
483	20250117	132700	35395775	2995	2995	2995	2995	0
484	20250117	132600	35395775	2995	2995	2995	2995	0
485	20250117	132500	35395775	2995	2995	2995	2995	0
486	20250117	132400	35395775	2995	2995	2995	2995	0
487	20250117	132300	35395775	2995	2995	2995	2995	0
488	20250117	132200	35395775	2995	2995	2995	2995	0
489	20250117	132100	35395775	2995	2995	2995	2995	0
490	20250117	132000	35395775	2995	2995	2995	2995	0
491	20250117	131900	35395775	2995	2995	2995	2995	0
492	20250117	131800	35395775	2995	2995	2995	2995	0
493	20250117	131700	35395775	2995	2990	2995	2990	100
494	20250117	131600	35096395	2980	2980	2980	2980	0
495	20250117	131500	35096395	2980	2980	2980	2980	0
496	20250117	131400	35096395	2980	2980	2980	2980	0
497	20250117	131300	35096395	2980	2980	2980	2980	0
498	20250117	131200	35096395	2980	2980	2980	2980	0
499	20250117	131100	35096395	2980	2980	2980	2980	0
500	20250117	131000	35096395	2980	2980	2980	2980	0
501	20250117	130900	35096395	2980	2980	2980	2980	0
502	20250117	130800	35096395	2980	2980	2980	2980	0
503	20250117	130700	35096395	2980	2980	2980	2980	0
504	20250117	130600	35096395	2980	2985	2985	2980	259
505	20250117	130500	34323970	2990	2990	2990	2990	0
506	20250117	130400	34323970	2990	2990	2990	2990	0
507	20250117	130300	34323970	2990	2990	2990	2990	13
508	20250117	130200	34285100	2985	2985	2985	2985	0
509	20250117	130100	34285100	2985	2985	2985	2985	168
510	20250117	130000	33783620	2985	2985	2985	2985	0
511	20250117	125900	33783620	2985	2985	2985	2985	0
512	20250117	125800	33783620	2985	2985	2985	2985	0
513	20250117	125700	33783620	2985	2985	2985	2985	0
514	20250117	125600	33783620	2985	3000	3000	2985	3495
515	20250117	125500	23335360	3000	3000	3000	3000	681
516	20250117	125400	21292360	2990	2990	2990	2990	0
517	20250117	125300	21292360	2990	2990	2990	2990	0
518	20250117	125200	21292360	2990	2990	2990	2990	0
519	20250117	125100	21292360	2990	2990	2990	2990	0
520	20250117	125000	21292360	2990	2990	2990	2990	0
521	20250117	124900	21292360	2990	2990	2990	2990	0
522	20250117	124800	21292360	2990	2990	2990	2990	0
523	20250117	124700	21292360	2990	2990	2990	2990	0
524	20250117	124600	21292360	2990	2990	2990	2990	0
525	20250117	124500	21292360	2990	2990	2990	2990	0
526	20250117	124400	21292360	2990	2990	2990	2990	273
527	20250117	124300	20476090	2990	2990	2990	2990	65
528	20250117	124200	20281740	2990	2990	2990	2990	0
529	20250117	124100	20281740	2990	2990	2990	2990	0
530	20250117	124000	20281740	2990	2990	2990	2990	0
531	20250117	123900	20281740	2990	2990	2990	2990	0
532	20250117	123800	20281740	2990	2990	2990	2990	0
533	20250117	123700	20281740	2990	2990	2990	2990	0
534	20250117	123600	20281740	2990	2990	2990	2990	0
535	20250117	123500	20281740	2990	2990	2990	2990	4
536	20250117	123400	20269780	2990	2990	2990	2990	724
537	20250117	123300	18105020	2990	2990	2990	2990	0
538	20250117	123200	18105020	2990	2990	2990	2990	0
539	20250117	123100	18105020	2990	2990	2990	2990	0
540	20250117	123000	18105020	2990	2990	2990	2990	0
541	20250117	122900	18105020	2990	2990	2990	2990	0
542	20250117	122800	18105020	2990	2990	2990	2990	0
543	20250117	122700	18105020	2990	2990	2990	2990	0
544	20250117	122600	18105020	2990	2990	2990	2990	0
545	20250117	122500	18105020	2990	2990	2990	2990	0
546	20250117	122400	18105020	2990	2990	2990	2990	0
547	20250117	122300	18105020	2990	2990	2990	2990	150
548	20250117	122200	17656520	2995	2995	2995	2995	0
549	20250117	122100	17656520	2995	2995	2995	2995	321
550	20250117	122000	16695125	2995	2995	2995	2995	0
551	20250117	121900	16695125	2995	2995	2995	2995	0
552	20250117	121800	16695125	2995	2995	2995	2995	1
553	20250117	121700	16692130	2995	2995	2995	2995	0
554	20250117	121600	16692130	2995	2995	2995	2995	206
555	20250117	121500	16075160	2995	2995	2995	2995	0
556	20250117	121400	16075160	2995	2995	2995	2995	0
557	20250117	121300	16075160	2995	2995	2995	2995	0
558	20250117	121200	16075160	2995	2995	2995	2995	0
559	20250117	121100	16075160	2995	2995	2995	2995	0
560	20250117	121000	16075160	2995	2995	2995	2995	0
561	20250117	120900	16075160	2995	2995	2995	2995	567
562	20250117	120800	14376995	3000	3000	3000	3000	0
563	20250117	120700	14376995	3000	3000	3000	3000	0
564	20250117	120600	14376995	3000	3000	3000	3000	340
565	20250117	120500	13356995	3005	3005	3005	3005	0
566	20250117	120400	13356995	3005	3005	3005	3005	0
567	20250117	120300	13356995	3005	3005	3005	3005	0
568	20250117	120200	13356995	3005	3005	3005	3005	0
569	20250117	120100	13356995	3005	3005	3005	3005	0
570	20250117	120000	13356995	3005	3005	3005	3005	0
571	20250117	115900	13356995	3005	3005	3005	3005	0
572	20250117	115800	13356995	3005	3005	3005	3005	0
573	20250117	115700	13356995	3005	3005	3005	3005	0
574	20250117	115600	13356995	3005	3005	3005	3005	0
575	20250117	115500	13356995	3005	3005	3005	3005	0
576	20250117	115400	13356995	3005	3005	3005	3005	0
577	20250117	115300	13356995	3005	3005	3005	3005	1
578	20250117	115200	13353990	3010	3010	3010	3010	0
579	20250117	115100	13353990	3010	3010	3010	3010	0
580	20250117	115000	13353990	3010	3010	3010	3010	0
581	20250117	114900	13353990	3010	3010	3010	3010	0
582	20250117	114800	13353990	3010	3010	3010	3010	0
583	20250117	114700	13353990	3010	3010	3010	3010	0
584	20250117	114600	13353990	3010	3010	3010	3010	0
585	20250117	114500	13353990	3010	3010	3010	3010	0
586	20250117	114400	13353990	3010	3010	3010	3010	103
587	20250117	114300	13043960	3000	3000	3000	3000	0
588	20250117	114200	13043960	3000	3000	3000	3000	0
589	20250117	114100	13043960	3000	3000	3000	3000	200
590	20250117	114000	12443960	3010	3010	3010	3010	0
591	20250117	113900	12443960	3010	3010	3010	3010	0
592	20250117	113800	12443960	3010	3005	3010	3005	65
593	20250117	113700	12248315	3000	3000	3000	3000	0
594	20250117	113600	12248315	3000	3000	3000	3000	0
595	20250117	113500	12248315	3000	3000	3000	3000	400
596	20250117	113400	11048315	3000	3000	3000	3000	0
597	20250117	113300	11048315	3000	3000	3000	3000	0
598	20250117	113200	11048315	3000	3000	3000	3000	0
599	20250117	113100	11048315	3000	3000	3000	3000	0
600	20250117	113000	11048315	3000	3000	3000	3000	0
601	20250117	112900	11048315	3000	3000	3000	3000	0
602	20250117	112800	11048315	3000	3000	3000	3000	0
603	20250117	112700	11048315	3000	3000	3000	3000	0
604	20250117	112600	11048315	3000	3000	3000	3000	0
605	20250117	112500	11048315	3000	3000	3000	3000	0
606	20250117	112400	11048315	3000	3000	3000	3000	0
607	20250117	112300	11048315	3000	3000	3000	3000	0
608	20250117	112200	11048315	3000	3000	3000	3000	0
609	20250117	112100	11048315	3000	3000	3000	3000	0
610	20250117	112000	11048315	3000	3000	3000	3000	0
611	20250117	111900	11048315	3000	3000	3000	3000	0
612	20250117	111800	11048315	3000	3000	3000	3000	0
613	20250117	111700	11048315	3000	3000	3000	3000	0
614	20250117	111600	11048315	3000	3000	3000	3000	0
615	20250117	111500	11048315	3000	3000	3000	3000	1
616	20250117	111400	11045315	3000	3000	3000	3000	0
617	20250117	111300	11045315	3000	3000	3000	3000	0
618	20250117	111200	11045315	3000	3000	3000	3000	0
619	20250117	111100	11045315	3000	3000	3000	3000	0
620	20250117	111000	11045315	3000	3000	3000	3000	0
621	20250117	110900	11045315	3000	3000	3000	3000	0
622	20250117	110800	11045315	3000	3000	3000	3000	0
623	20250117	110700	11045315	3000	3000	3000	3000	2
624	20250117	110600	11039315	3000	3000	3000	3000	20
625	20250117	110500	10979315	3010	3010	3010	3010	0
626	20250117	110400	10979315	3010	3010	3010	3010	0
627	20250117	110300	10979315	3010	3010	3010	3010	27
628	20250117	110200	10898045	3010	3005	3010	3005	23
629	20250117	110100	10828820	3000	3000	3000	3000	37
630	20250117	110000	10717820	3000	3000	3000	3000	0
631	20250117	105900	10717820	3000	3000	3000	3000	0
632	20250117	105800	10717820	3000	3000	3000	3000	0
633	20250117	105700	10717820	3000	3000	3000	3000	0
634	20250117	105600	10717820	3000	3000	3000	3000	0
635	20250117	105500	10717820	3000	3000	3000	3000	0
636	20250117	105400	10717820	3000	3000	3000	3000	0
637	20250117	105300	10717820	3000	3000	3000	3000	0
638	20250117	105200	10717820	3000	3000	3000	3000	0
639	20250117	105100	10717820	3000	3000	3000	3000	0
640	20250117	105000	10717820	3000	3000	3000	3000	380
641	20250117	104900	9577820	3000	3000	3000	3000	0
642	20250117	104800	9577820	3000	3000	3000	3000	0
643	20250117	104700	9577820	3000	3000	3000	3000	0
644	20250117	104600	9577820	3000	3000	3000	3000	0
645	20250117	104500	9577820	3000	3000	3000	3000	300
646	20250117	104400	8677820	3000	3000	3000	3000	0
647	20250117	104300	8677820	3000	3000	3000	3000	0
648	20250117	104200	8677820	3000	3000	3000	3000	0
649	20250117	104100	8677820	3000	3000	3000	3000	0
650	20250117	104000	8677820	3000	3000	3000	3000	0
651	20250117	103900	8677820	3000	3000	3000	3000	0
652	20250117	103800	8677820	3000	3000	3000	3000	0
653	20250117	103700	8677820	3000	3000	3000	3000	0
654	20250117	103600	8677820	3000	3000	3000	3000	6
655	20250117	103500	8659820	3000	3000	3000	3000	206
656	20250117	103400	8041820	3000	3000	3000	3000	0
657	20250117	103300	8041820	3000	3000	3000	3000	0
658	20250117	103200	8041820	3000	3000	3000	3000	0
659	20250117	103100	8041820	3000	3000	3000	3000	0
660	20250117	103000	8041820	3000	3000	3000	3000	200
661	20250117	102900	7441820	3000	3000	3000	3000	0
662	20250117	102800	7441820	3000	3000	3000	3000	18
663	20250117	102700	7387820	3000	3000	3000	3000	0
664	20250117	102600	7387820	3000	3000	3000	3000	0
665	20250117	102500	7387820	3000	3000	3000	3000	5
666	20250117	102400	7372820	3000	3000	3000	3000	351
667	20250117	102300	6319820	3000	3000	3000	3000	34
668	20250117	102200	6217820	3000	3000	3000	3000	0
669	20250117	102100	6217820	3000	3000	3000	3000	0
670	20250117	102000	6217820	3000	3000	3000	3000	0
671	20250117	101900	6217820	3000	3000	3000	3000	0
672	20250117	101800	6217820	3000	3000	3000	3000	0
673	20250117	101700	6217820	3000	3000	3000	3000	10
674	20250117	101600	6187820	3005	3005	3005	3005	0
675	20250117	101500	6187820	3005	3005	3005	3005	0
676	20250117	101400	6187820	3005	3005	3005	3005	0
677	20250117	101300	6187820	3005	3005	3005	3005	10
678	20250117	101200	6157770	3005	3005	3005	3005	0
679	20250117	101100	6157770	3005	3005	3005	3005	0
680	20250117	101000	6157770	3005	3005	3005	3005	0
681	20250117	100900	6157770	3005	3005	3005	3005	10
682	20250117	100800	6127720	3005	3005	3005	3005	0
683	20250117	100700	6127720	3005	3005	3005	3005	0
684	20250117	100600	6127720	3005	3005	3005	3005	5
685	20250117	100500	6112695	3005	3005	3005	3005	1
686	20250117	100400	6109690	3005	3005	3005	3005	11
687	20250117	100300	6076635	3000	3000	3000	3000	0
688	20250117	100200	6076635	3000	3000	3000	3000	0
689	20250117	100100	6076635	3000	3000	3000	3000	0
690	20250117	100000	6076635	3000	3000	3000	3000	0
691	20250117	095900	6076635	3000	3000	3000	3000	0
692	20250117	095800	6076635	3000	3005	3005	3000	580
693	20250117	095700	4336585	3005	3005	3005	3005	0
694	20250117	095600	4336585	3005	3005	3005	3005	0
695	20250117	095500	4336585	3005	3005	3005	3005	0
696	20250117	095400	4336585	3005	3005	3005	3005	0
697	20250117	095300	4336585	3005	3005	3005	3005	0
698	20250117	095200	4336585	3005	3005	3005	3005	0
699	20250117	095100	4336585	3005	3005	3005	3005	0
700	20250117	095000	4336585	3005	3005	3005	3005	124
701	20250117	094900	3963965	3005	3005	3005	3005	0
702	20250117	094800	3963965	3005	3005	3005	3005	2
703	20250117	094700	3957955	3005	3005	3005	3005	4
704	20250117	094600	3945935	3000	3000	3000	3000	0
705	20250117	094500	3945935	3000	3005	3005	3000	223
706	20250117	094400	3276875	3015	3015	3015	3015	0
707	20250117	094300	3276875	3015	3015	3015	3015	1
708	20250117	094200	3273860	3010	3010	3010	3010	0
709	20250117	094100	3273860	3010	3010	3010	3010	42
710	20250117	094000	3147440	3010	3015	3015	3010	88
711	20250117	093900	2882510	3015	3015	3015	3015	0
712	20250117	093800	2882510	3015	3015	3015	3015	0
713	20250117	093700	2882510	3015	3015	3015	3015	0
714	20250117	093600	2882510	3015	3015	3015	3015	0
715	20250117	093500	2882510	3015	3015	3015	3015	0
716	20250117	093400	2882510	3015	3015	3015	3015	1
717	20250117	093300	2879495	3015	3015	3015	3015	28
718	20250117	093200	2795075	3015	3020	3020	3015	242
719	20250117	093100	2064435	3020	3020	3020	3020	0
720	20250117	093000	2064435	3020	3020	3020	3020	0
721	20250117	092900	2064435	3020	3020	3020	3020	0
722	20250117	092800	2064435	3020	3020	3020	3020	0
723	20250117	092700	2064435	3020	3020	3020	3020	0
724	20250117	092600	2064435	3020	3020	3020	3020	0
725	20250117	092500	2064435	3020	3020	3020	3020	0
726	20250117	092400	2064435	3020	3020	3020	3020	100
727	20250117	092300	1762435	3020	3020	3020	3020	50
728	20250117	092200	1611435	3030	3030	3030	3030	0
729	20250117	092100	1611435	3030	3020	3030	3020	450
730	20250117	092000	250035	3020	3020	3020	3020	0
731	20250117	091900	250035	3020	3020	3020	3020	0
732	20250117	091800	250035	3020	3020	3020	3020	0
733	20250117	091700	250035	3020	3020	3020	3020	0
734	20250117	091600	250035	3020	3020	3020	3020	0
735	20250117	091500	250035	3020	3020	3020	3020	5
736	20250117	091400	234935	3020	3020	3020	3020	0
737	20250117	091300	234935	3020	3020	3020	3020	0
738	20250117	091200	234935	3020	3020	3020	3020	1
739	20250117	091100	231915	3020	3020	3020	3020	0
740	20250117	091000	231915	3020	3020	3020	3020	0
741	20250117	090900	231915	3020	3020	3020	3020	0
742	20250117	090800	231915	3020	3020	3020	3020	10
743	20250117	090700	201715	3025	3025	3025	3025	0
744	20250117	090600	201715	3025	3025	3025	3025	0
745	20250117	090500	201715	3025	3025	3025	3025	0
746	20250117	090400	201715	3025	3025	3025	3025	0
747	20250117	090300	201715	3025	3025	3025	3025	0
748	20250117	090200	201715	3025	3025	3025	3025	0
749	20250117	090100	201715	3025	3025	3025	3025	0
750	20250117	090000	201715	3025	3010	3025	3010	67