KissMeData/236340/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205100	3741875	2945	2945	2945	2945	15
3	20250121	205000	3741875	2945	2945	2945	2945	0
4	20250121	204900	3741875	2945	2945	2945	2945	0
5	20250121	204800	3741875	2945	2945	2945	2945	0
6	20250121	204700	3741875	2945	2945	2945	2945	0
7	20250121	204600	3741875	2945	2945	2945	2945	0
8	20250121	204500	3741875	2945	2945	2945	2945	0
9	20250121	204400	3741875	2945	2945	2945	2945	0
10	20250121	204300	3741875	2945	2945	2945	2945	0
11	20250121	204200	3741875	2945	2945	2945	2945	0
12	20250121	204100	3741875	2945	2945	2945	2945	0
13	20250121	204000	3741875	2945	2945	2945	2945	0
14	20250121	203900	3741875	2945	2945	2945	2945	0
15	20250121	203800	3741875	2945	2945	2945	2945	0
16	20250121	203700	3741875	2945	2945	2945	2945	0
17	20250121	203600	3741875	2945	2945	2945	2945	0
18	20250121	203500	3741875	2945	2945	2945	2945	0
19	20250121	203400	3741875	2945	2945	2945	2945	0
20	20250121	203300	3741875	2945	2945	2945	2945	0
21	20250121	203200	3741875	2945	2945	2945	2945	0
22	20250121	203100	3741875	2945	2945	2945	2945	0
23	20250121	203000	3741875	2945	2945	2945	2945	0
24	20250121	202900	3741875	2945	2945	2945	2945	0
25	20250121	202800	3741875	2945	2945	2945	2945	0
26	20250121	202700	3741875	2945	2945	2945	2945	0
27	20250121	202600	3741875	2945	2945	2945	2945	0
28	20250121	202500	3741875	2945	2945	2945	2945	0
29	20250121	202400	3741875	2945	2945	2945	2945	0
30	20250121	202300	3741875	2945	2945	2945	2945	0
31	20250121	202200	3741875	2945	2945	2945	2945	0
32	20250121	202100	3741875	2945	2945	2945	2945	15
33	20250121	202000	3741875	2945	2945	2945	2945	0
34	20250121	201900	3741875	2945	2945	2945	2945	0
35	20250121	201800	3741875	2945	2945	2945	2945	0
36	20250121	201700	3741875	2945	2945	2945	2945	0
37	20250121	201600	3741875	2945	2945	2945	2945	0
38	20250121	201500	3741875	2945	2945	2945	2945	0
39	20250121	201400	3741875	2945	2945	2945	2945	0
40	20250121	201300	3741875	2945	2945	2945	2945	0
41	20250121	201200	3741875	2945	2945	2945	2945	0
42	20250121	201100	3741875	2945	2945	2945	2945	0
43	20250121	201000	3741875	2945	2945	2945	2945	0
44	20250121	200900	3741875	2945	2945	2945	2945	0
45	20250121	200800	3741875	2945	2945	2945	2945	0
46	20250121	200700	3741875	2945	2945	2945	2945	0
47	20250121	200600	3741875	2945	2945	2945	2945	0
48	20250121	200500	3741875	2945	2945	2945	2945	0
49	20250121	200400	3741875	2945	2945	2945	2945	0
50	20250121	200300	3741875	2945	2945	2945	2945	0
51	20250121	200200	3741875	2945	2945	2945	2945	0
52	20250121	200100	3741875	2945	2945	2945	2945	0
53	20250121	200000	3741875	2945	2945	2945	2945	0
54	20250121	195900	3741875	2945	2945	2945	2945	0
55	20250121	195800	3741875	2945	2945	2945	2945	0
56	20250121	195700	3741875	2945	2945	2945	2945	0
57	20250121	195600	3741875	2945	2945	2945	2945	0
58	20250121	195500	3741875	2945	2945	2945	2945	0
59	20250121	195400	3741875	2945	2945	2945	2945	0
60	20250121	195300	3741875	2945	2945	2945	2945	0
61	20250121	195200	3741875	2945	2945	2945	2945	0
62	20250121	195100	3741875	2945	2945	2945	2945	15
63	20250121	195000	3741875	2945	2945	2945	2945	0
64	20250121	194900	3741875	2945	2945	2945	2945	0
65	20250121	194800	3741875	2945	2945	2945	2945	0
66	20250121	194700	3741875	2945	2945	2945	2945	0
67	20250121	194600	3741875	2945	2945	2945	2945	0
68	20250121	194500	3741875	2945	2945	2945	2945	0
69	20250121	194400	3741875	2945	2945	2945	2945	0
70	20250121	194300	3741875	2945	2945	2945	2945	0
71	20250121	194200	3741875	2945	2945	2945	2945	0
72	20250121	194100	3741875	2945	2945	2945	2945	0
73	20250121	194000	3741875	2945	2945	2945	2945	0
74	20250121	193900	3741875	2945	2945	2945	2945	0
75	20250121	193800	3741875	2945	2945	2945	2945	0
76	20250121	193700	3741875	2945	2945	2945	2945	0
77	20250121	193600	3741875	2945	2945	2945	2945	0
78	20250121	193500	3741875	2945	2945	2945	2945	0
79	20250121	193400	3741875	2945	2945	2945	2945	0
80	20250121	193300	3741875	2945	2945	2945	2945	0
81	20250121	193200	3741875	2945	2945	2945	2945	0
82	20250121	193100	3741875	2945	2945	2945	2945	0
83	20250121	193000	3741875	2945	2945	2945	2945	0
84	20250121	192900	3741875	2945	2945	2945	2945	0
85	20250121	192800	3741875	2945	2945	2945	2945	0
86	20250121	192700	3741875	2945	2945	2945	2945	0
87	20250121	192600	3741875	2945	2945	2945	2945	0
88	20250121	192500	3741875	2945	2945	2945	2945	0
89	20250121	192400	3741875	2945	2945	2945	2945	0
90	20250121	192300	3741875	2945	2945	2945	2945	0
91	20250121	192200	3741875	2945	2945	2945	2945	0
92	20250121	192100	3741875	2945	2945	2945	2945	15
93	20250121	192000	3741875	2945	2945	2945	2945	0
94	20250121	191900	3741875	2945	2945	2945	2945	0
95	20250121	191800	3741875	2945	2945	2945	2945	0
96	20250121	191700	3741875	2945	2945	2945	2945	0
97	20250121	191600	3741875	2945	2945	2945	2945	0
98	20250121	191500	3741875	2945	2945	2945	2945	0
99	20250121	191400	3741875	2945	2945	2945	2945	0
100	20250121	191300	3741875	2945	2945	2945	2945	0
101	20250121	191200	3741875	2945	2945	2945	2945	0
102	20250121	191100	3741875	2945	2945	2945	2945	0
103	20250121	191000	3741875	2945	2945	2945	2945	0
104	20250121	190900	3741875	2945	2945	2945	2945	0
105	20250121	190800	3741875	2945	2945	2945	2945	0
106	20250121	190700	3741875	2945	2945	2945	2945	0
107	20250121	190600	3741875	2945	2945	2945	2945	0
108	20250121	190500	3741875	2945	2945	2945	2945	0
109	20250121	190400	3741875	2945	2945	2945	2945	0
110	20250121	190300	3741875	2945	2945	2945	2945	0
111	20250121	190200	3741875	2945	2945	2945	2945	0
112	20250121	190100	3741875	2945	2945	2945	2945	0
113	20250121	190000	3741875	2945	2945	2945	2945	0
114	20250121	185900	3741875	2945	2945	2945	2945	0
115	20250121	185800	3741875	2945	2945	2945	2945	0
116	20250121	185700	3741875	2945	2945	2945	2945	0
117	20250121	185600	3741875	2945	2945	2945	2945	0
118	20250121	185500	3741875	2945	2945	2945	2945	0
119	20250121	185400	3741875	2945	2945	2945	2945	0
120	20250121	185300	3741875	2945	2945	2945	2945	0
121	20250121	185200	3741875	2945	2945	2945	2945	0
122	20250121	185100	3741875	2945	2945	2945	2945	15
123	20250121	185000	3741875	2945	2945	2945	2945	0
124	20250121	184900	3741875	2945	2945	2945	2945	0
125	20250121	184800	3741875	2945	2945	2945	2945	0
126	20250121	184700	3741875	2945	2945	2945	2945	0
127	20250121	184600	3741875	2945	2945	2945	2945	0
128	20250121	184500	3741875	2945	2945	2945	2945	0
129	20250121	184400	3741875	2945	2945	2945	2945	0
130	20250121	184300	3741875	2945	2945	2945	2945	0
131	20250121	184200	3741875	2945	2945	2945	2945	0
132	20250121	184100	3741875	2945	2945	2945	2945	0
133	20250121	184000	3741875	2945	2945	2945	2945	0
134	20250121	183900	3741875	2945	2945	2945	2945	0
135	20250121	183800	3741875	2945	2945	2945	2945	0
136	20250121	183700	3741875	2945	2945	2945	2945	0
137	20250121	183600	3741875	2945	2945	2945	2945	0
138	20250121	183500	3741875	2945	2945	2945	2945	0
139	20250121	183400	3741875	2945	2945	2945	2945	0
140	20250121	183300	3741875	2945	2945	2945	2945	0
141	20250121	183200	3741875	2945	2945	2945	2945	0
142	20250121	183100	3741875	2945	2945	2945	2945	0
143	20250121	183000	3741875	2945	2945	2945	2945	0
144	20250121	182900	3741875	2945	2945	2945	2945	0
145	20250121	182800	3741875	2945	2945	2945	2945	0
146	20250121	182700	3741875	2945	2945	2945	2945	0
147	20250121	182600	3741875	2945	2945	2945	2945	0
148	20250121	182500	3741875	2945	2945	2945	2945	0
149	20250121	182400	3741875	2945	2945	2945	2945	0
150	20250121	182300	3741875	2945	2945	2945	2945	0
151	20250121	182200	3741875	2945	2945	2945	2945	0
152	20250121	182100	3741875	2945	2945	2945	2945	15
153	20250121	182000	3741875	2945	2945	2945	2945	0
154	20250121	181900	3741875	2945	2945	2945	2945	0
155	20250121	181800	3741875	2945	2945	2945	2945	0
156	20250121	181700	3741875	2945	2945	2945	2945	0
157	20250121	181600	3741875	2945	2945	2945	2945	0
158	20250121	181500	3741875	2945	2945	2945	2945	0
159	20250121	181400	3741875	2945	2945	2945	2945	0
160	20250121	181300	3741875	2945	2945	2945	2945	0
161	20250121	181200	3741875	2945	2945	2945	2945	0
162	20250121	181100	3741875	2945	2945	2945	2945	0
163	20250121	181000	3741875	2945	2945	2945	2945	0
164	20250121	180900	3741875	2945	2945	2945	2945	0
165	20250121	180800	3741875	2945	2945	2945	2945	0
166	20250121	180700	3741875	2945	2945	2945	2945	0
167	20250121	180600	3741875	2945	2945	2945	2945	0
168	20250121	180500	3741875	2945	2945	2945	2945	0
169	20250121	180400	3741875	2945	2945	2945	2945	0
170	20250121	180300	3741875	2945	2945	2945	2945	0
171	20250121	180200	3741875	2945	2945	2945	2945	0
172	20250121	180100	3741875	2945	2945	2945	2945	0
173	20250121	180000	3741875	2945	2945	2945	2945	0
174	20250121	175900	3741875	2945	2945	2945	2945	0
175	20250121	175800	3741875	2945	2945	2945	2945	0
176	20250121	175700	3741875	2945	2945	2945	2945	0
177	20250121	175600	3741875	2945	2945	2945	2945	0
178	20250121	175500	3741875	2945	2945	2945	2945	0
179	20250121	175400	3741875	2945	2945	2945	2945	0
180	20250121	175300	3741875	2945	2945	2945	2945	0
181	20250121	175200	3741875	2945	2945	2945	2945	0
182	20250121	175100	3741875	2945	2945	2945	2945	15
183	20250121	175000	3741875	2945	2945	2945	2945	0
184	20250121	174900	3741875	2945	2945	2945	2945	0
185	20250121	174800	3741875	2945	2945	2945	2945	0
186	20250121	174700	3741875	2945	2945	2945	2945	0
187	20250121	174600	3741875	2945	2945	2945	2945	0
188	20250121	174500	3741875	2945	2945	2945	2945	0
189	20250121	174400	3741875	2945	2945	2945	2945	0
190	20250121	174300	3741875	2945	2945	2945	2945	0
191	20250121	174200	3741875	2945	2945	2945	2945	0
192	20250121	174100	3741875	2945	2945	2945	2945	0
193	20250121	174000	3741875	2945	2945	2945	2945	0
194	20250121	173900	3741875	2945	2945	2945	2945	0
195	20250121	173800	3741875	2945	2945	2945	2945	0
196	20250121	173700	3741875	2945	2945	2945	2945	0
197	20250121	173600	3741875	2945	2945	2945	2945	0
198	20250121	173500	3741875	2945	2945	2945	2945	0
199	20250121	173400	3741875	2945	2945	2945	2945	0
200	20250121	173300	3741875	2945	2945	2945	2945	0
201	20250121	173200	3741875	2945	2945	2945	2945	0
202	20250121	173100	3741875	2945	2945	2945	2945	0
203	20250121	173000	3741875	2945	2945	2945	2945	0
204	20250121	172900	3741875	2945	2945	2945	2945	0
205	20250121	172800	3741875	2945	2945	2945	2945	0
206	20250121	172700	3741875	2945	2945	2945	2945	0
207	20250121	172600	3741875	2945	2945	2945	2945	0
208	20250121	172500	3741875	2945	2945	2945	2945	0
209	20250121	172400	3741875	2945	2945	2945	2945	0
210	20250121	172300	3741875	2945	2945	2945	2945	0
211	20250121	172200	3741875	2945	2945	2945	2945	0
212	20250121	172100	3741875	2945	2945	2945	2945	15
213	20250121	172000	3741875	2945	2945	2945	2945	0
214	20250121	171900	3741875	2945	2945	2945	2945	0
215	20250121	171800	3741875	2945	2945	2945	2945	0
216	20250121	171700	3741875	2945	2945	2945	2945	0
217	20250121	171600	3741875	2945	2945	2945	2945	0
218	20250121	171500	3741875	2945	2945	2945	2945	0
219	20250121	171400	3741875	2945	2945	2945	2945	0
220	20250121	171300	3741875	2945	2945	2945	2945	0
221	20250121	171200	3741875	2945	2945	2945	2945	0
222	20250121	171100	3741875	2945	2945	2945	2945	0
223	20250121	171000	3741875	2945	2945	2945	2945	0
224	20250121	170900	3741875	2945	2945	2945	2945	0
225	20250121	170800	3741875	2945	2945	2945	2945	0
226	20250121	170700	3741875	2945	2945	2945	2945	0
227	20250121	170600	3741875	2945	2945	2945	2945	0
228	20250121	170500	3741875	2945	2945	2945	2945	0
229	20250121	170400	3741875	2945	2945	2945	2945	0
230	20250121	170300	3741875	2945	2945	2945	2945	0
231	20250121	170200	3741875	2945	2945	2945	2945	0
232	20250121	170100	3741875	2945	2945	2945	2945	0
233	20250121	170000	3741875	2945	2945	2945	2945	0
234	20250121	165900	3741875	2945	2945	2945	2945	0
235	20250121	165800	3741875	2945	2945	2945	2945	0
236	20250121	165700	3741875	2945	2945	2945	2945	0
237	20250121	165600	3741875	2945	2945	2945	2945	0
238	20250121	165500	3741875	2945	2945	2945	2945	0
239	20250121	165400	3741875	2945	2945	2945	2945	0
240	20250121	165300	3741875	2945	2945	2945	2945	0
241	20250121	165200	3741875	2945	2945	2945	2945	0
242	20250121	165100	3741875	2945	2945	2945	2945	15
243	20250121	165000	3741875	2945	2945	2945	2945	0
244	20250121	164900	3741875	2945	2945	2945	2945	0
245	20250121	164800	3741875	2945	2945	2945	2945	0
246	20250121	164700	3741875	2945	2945	2945	2945	0
247	20250121	164600	3741875	2945	2945	2945	2945	0
248	20250121	164500	3741875	2945	2945	2945	2945	0
249	20250121	164400	3741875	2945	2945	2945	2945	0
250	20250121	164300	3741875	2945	2945	2945	2945	0
251	20250121	164200	3741875	2945	2945	2945	2945	0
252	20250121	164100	3741875	2945	2945	2945	2945	0
253	20250121	164000	3741875	2945	2945	2945	2945	0
254	20250121	163900	3741875	2945	2945	2945	2945	0
255	20250121	163800	3741875	2945	2945	2945	2945	0
256	20250121	163700	3741875	2945	2945	2945	2945	0
257	20250121	163600	3741875	2945	2945	2945	2945	0
258	20250121	163500	3741875	2945	2945	2945	2945	0
259	20250121	163400	3741875	2945	2945	2945	2945	0
260	20250121	163300	3741875	2945	2945	2945	2945	0
261	20250121	163200	3741875	2945	2945	2945	2945	0
262	20250121	163100	3741875	2945	2945	2945	2945	0
263	20250121	163000	3741875	2945	2945	2945	2945	0
264	20250121	162900	3741875	2945	2945	2945	2945	0
265	20250121	162800	3741875	2945	2945	2945	2945	0
266	20250121	162700	3741875	2945	2945	2945	2945	0
267	20250121	162600	3741875	2945	2945	2945	2945	0
268	20250121	162500	3741875	2945	2945	2945	2945	0
269	20250121	162400	3741875	2945	2945	2945	2945	0
270	20250121	162300	3741875	2945	2945	2945	2945	0
271	20250121	162200	3741875	2945	2945	2945	2945	0
272	20250121	162100	3741875	2945	2945	2945	2945	15
273	20250121	162000	3741875	2945	2945	2945	2945	0
274	20250121	161900	3741875	2945	2945	2945	2945	0
275	20250121	161800	3741875	2945	2945	2945	2945	0
276	20250121	161700	3741875	2945	2945	2945	2945	0
277	20250121	161600	3741875	2945	2945	2945	2945	0
278	20250121	161500	3741875	2945	2945	2945	2945	0
279	20250121	161400	3741875	2945	2945	2945	2945	0
280	20250121	161300	3741875	2945	2945	2945	2945	0
281	20250121	161200	3741875	2945	2945	2945	2945	0
282	20250121	161100	3741875	2945	2945	2945	2945	0
283	20250121	161000	3741875	2945	2945	2945	2945	0
284	20250121	160900	3741875	2945	2945	2945	2945	0
285	20250121	160800	3741875	2945	2945	2945	2945	0
286	20250121	160700	3741875	2945	2945	2945	2945	0
287	20250121	160600	3741875	2945	2945	2945	2945	0
288	20250121	160500	3741875	2945	2945	2945	2945	0
289	20250121	160400	3741875	2945	2945	2945	2945	0
290	20250121	160300	3741875	2945	2945	2945	2945	0
291	20250121	160200	3741875	2945	2945	2945	2945	0
292	20250121	160100	3741875	2945	2945	2945	2945	0
293	20250121	160000	3741875	2945	2945	2945	2945	0
294	20250121	155900	3741875	2945	2945	2945	2945	0
295	20250121	155800	3741875	2945	2945	2945	2945	0
296	20250121	155700	3741875	2945	2945	2945	2945	0
297	20250121	155600	3741875	2945	2945	2945	2945	0
298	20250121	155500	3741875	2945	2945	2945	2945	0
299	20250121	155400	3741875	2945	2945	2945	2945	0
300	20250121	155300	3741875	2945	2945	2945	2945	0
301	20250121	155200	3741875	2945	2945	2945	2945	0
302	20250121	155100	3741875	2945	2945	2945	2945	15
303	20250121	155000	3741875	2945	2945	2945	2945	0
304	20250121	154900	3741875	2945	2945	2945	2945	0
305	20250121	154800	3741875	2945	2945	2945	2945	0
306	20250121	154700	3741875	2945	2945	2945	2945	0
307	20250121	154600	3741875	2945	2945	2945	2945	0
308	20250121	154500	3741875	2945	2945	2945	2945	0
309	20250121	154400	3741875	2945	2945	2945	2945	0
310	20250121	154300	3741875	2945	2945	2945	2945	0
311	20250121	154200	3741875	2945	2945	2945	2945	0
312	20250121	154100	3741875	2945	2945	2945	2945	0
313	20250121	154000	3741875	2945	2945	2945	2945	0
314	20250121	153900	3741875	2945	2945	2945	2945	0
315	20250121	153800	3741875	2945	2945	2945	2945	0
316	20250121	153700	3741875	2945	2945	2945	2945	0
317	20250121	153600	3741875	2945	2945	2945	2945	0
318	20250121	153500	3741875	2945	2945	2945	2945	0
319	20250121	153400	3741875	2945	2945	2945	2945	0
320	20250121	153300	3741875	2945	2945	2945	2945	0
321	20250121	153200	3741875	2945	2945	2945	2945	0
322	20250121	153100	3741875	2945	2945	2945	2945	0
323	20250121	153000	3741875	2945	2945	2945	2945	0
324	20250121	152900	3741875	2945	2945	2945	2945	0
325	20250121	152800	3741875	2945	2945	2945	2945	0
326	20250121	152700	3741875	2945	2945	2945	2945	0
327	20250121	152600	3741875	2945	2945	2945	2945	0
328	20250121	152500	3741875	2945	2945	2945	2945	0
329	20250121	152400	3741875	2945	2945	2945	2945	0
330	20250121	152300	3741875	2945	2945	2945	2945	0
331	20250121	152200	3741875	2945	2945	2945	2945	0
332	20250121	152100	3741875	2945	2945	2945	2945	0
333	20250121	152000	3741875	2945	2945	2945	2945	0
334	20250121	151900	3741875	2945	2945	2945	2945	0
335	20250121	151800	3741875	2945	2945	2945	2945	0
336	20250121	151700	3741875	2945	2945	2945	2945	0
337	20250121	151600	3741875	2945	2945	2945	2945	0
338	20250121	151500	3741875	2945	2945	2945	2945	0
339	20250121	151400	3741875	2945	2945	2945	2945	0
340	20250121	151300	3741875	2945	2945	2945	2945	15
341	20250121	151200	3697700	2945	2945	2945	2945	0
342	20250121	151100	3697700	2945	2945	2945	2945	0
343	20250121	151000	3697700	2945	2945	2945	2945	0
344	20250121	150900	3697700	2945	2945	2945	2945	0
345	20250121	150800	3697700	2945	2945	2945	2945	0
346	20250121	150700	3697700	2945	2945	2945	2945	0
347	20250121	150600	3697700	2945	2945	2945	2945	0
348	20250121	150500	3697700	2945	2945	2945	2945	0
349	20250121	150400	3697700	2945	2945	2945	2945	0
350	20250121	150300	3697700	2945	2945	2945	2945	0
351	20250121	150200	3697700	2945	2945	2945	2945	0
352	20250121	150100	3697700	2945	2945	2945	2945	0
353	20250121	150000	3697700	2945	2945	2945	2945	0
354	20250121	145900	3697700	2945	2945	2945	2945	0
355	20250121	145800	3697700	2945	2945	2945	2945	0
356	20250121	145700	3697700	2945	2945	2945	2945	0
357	20250121	145600	3697700	2945	2945	2945	2945	0
358	20250121	145500	3697700	2945	2945	2945	2945	0
359	20250121	145400	3697700	2945	2945	2945	2945	0
360	20250121	145300	3697700	2945	2945	2945	2945	0
361	20250121	145200	3697700	2945	2945	2945	2945	0
362	20250121	145100	3697700	2945	2945	2945	2945	0
363	20250121	145000	3697700	2945	2945	2945	2945	0
364	20250121	144900	3697700	2945	2945	2945	2945	0
365	20250121	144800	3697700	2945	2945	2945	2945	0
366	20250121	144700	3697700	2945	2945	2945	2945	0
367	20250121	144600	3697700	2945	2945	2945	2945	0
368	20250121	144500	3697700	2945	2945	2945	2945	0
369	20250121	144400	3697700	2945	2945	2945	2945	0
370	20250121	144300	3697700	2945	2945	2945	2945	0
371	20250121	144200	3697700	2945	2945	2945	2945	0
372	20250121	144100	3697700	2945	2945	2945	2945	0
373	20250121	144000	3697700	2945	2945	2945	2945	0
374	20250121	143900	3697700	2945	2945	2945	2945	0
375	20250121	143800	3697700	2945	2945	2945	2945	0
376	20250121	143700	3697700	2945	2945	2945	2945	0
377	20250121	143600	3697700	2945	2945	2945	2945	0
378	20250121	143500	3697700	2945	2945	2945	2945	0
379	20250121	143400	3697700	2945	2945	2945	2945	0
380	20250121	143300	3697700	2945	2945	2945	2945	0
381	20250121	143200	3697700	2945	2945	2945	2945	0
382	20250121	143100	3697700	2945	2945	2945	2945	0
383	20250121	143000	3697700	2945	2945	2945	2945	0
384	20250121	142900	3697700	2945	2945	2945	2945	0
385	20250121	142800	3697700	2945	2945	2945	2945	0
386	20250121	142700	3697700	2945	2945	2945	2945	0
387	20250121	142600	3697700	2945	2945	2945	2945	0
388	20250121	142500	3697700	2945	2945	2945	2945	0
389	20250121	142400	3697700	2945	2945	2945	2945	0
390	20250121	142300	3697700	2945	2945	2945	2945	0
391	20250121	142200	3697700	2945	2945	2945	2945	0
392	20250121	142100	3697700	2945	2945	2945	2945	0
393	20250121	142000	3697700	2945	2945	2945	2945	0
394	20250121	141900	3697700	2945	2945	2945	2945	0
395	20250121	141800	3697700	2945	2945	2945	2945	0
396	20250121	141700	3697700	2945	2945	2945	2945	0
397	20250121	141600	3697700	2945	2945	2945	2945	0
398	20250121	141500	3697700	2945	2945	2945	2945	0
399	20250121	141400	3697700	2945	2945	2945	2945	0
400	20250121	141300	3697700	2945	2945	2945	2945	0
401	20250121	141200	3697700	2945	2945	2945	2945	0
402	20250121	141100	3697700	2945	2945	2945	2945	0
403	20250121	141000	3697700	2945	2945	2945	2945	0
404	20250121	140900	3697700	2945	2945	2945	2945	0
405	20250121	140800	3697700	2945	2945	2945	2945	0
406	20250121	140700	3697700	2945	2945	2945	2945	0
407	20250121	140600	3697700	2945	2945	2945	2945	0
408	20250121	140500	3697700	2945	2945	2945	2945	0
409	20250121	140400	3697700	2945	2945	2945	2945	0
410	20250121	140300	3697700	2945	2945	2945	2945	0
411	20250121	140200	3697700	2945	2945	2945	2945	0
412	20250121	140100	3697700	2945	2945	2945	2945	0
413	20250121	140000	3697700	2945	2945	2945	2945	0
414	20250121	135900	3697700	2945	2945	2945	2945	0
415	20250121	135800	3697700	2945	2945	2945	2945	0
416	20250121	135700	3697700	2945	2945	2945	2945	0
417	20250121	135600	3697700	2945	2945	2945	2945	0
418	20250121	135500	3697700	2945	2945	2945	2945	0
419	20250121	135400	3697700	2945	2945	2945	2945	0
420	20250121	135300	3697700	2945	2945	2945	2945	0
421	20250121	135200	3697700	2945	2945	2945	2945	0
422	20250121	135100	3697700	2945	2945	2945	2945	0
423	20250121	135000	3697700	2945	2945	2945	2945	0
424	20250121	134900	3697700	2945	2945	2945	2945	0
425	20250121	134800	3697700	2945	2945	2945	2945	0
426	20250121	134700	3697700	2945	2945	2945	2945	0
427	20250121	134600	3697700	2945	2945	2945	2945	0
428	20250121	134500	3697700	2945	2945	2945	2945	0
429	20250121	134400	3697700	2945	2945	2945	2945	0
430	20250121	134300	3697700	2945	2945	2945	2945	0
431	20250121	134200	3697700	2945	2945	2945	2945	0
432	20250121	134100	3697700	2945	2945	2945	2945	0
433	20250121	134000	3697700	2945	2945	2945	2945	0
434	20250121	133900	3697700	2945	2945	2945	2945	0
435	20250121	133800	3697700	2945	2945	2945	2945	0
436	20250121	133700	3697700	2945	2945	2945	2945	0
437	20250121	133600	3697700	2945	2945	2945	2945	0
438	20250121	133500	3697700	2945	2945	2945	2945	0
439	20250121	133400	3697700	2945	2945	2945	2945	0
440	20250121	133300	3697700	2945	2945	2945	2945	0
441	20250121	133200	3697700	2945	2945	2945	2945	0
442	20250121	133100	3697700	2945	2945	2945	2945	0
443	20250121	133000	3697700	2945	2945	2945	2945	0
444	20250121	132900	3697700	2945	2945	2945	2945	0
445	20250121	132800	3697700	2945	2945	2945	2945	0
446	20250121	132700	3697700	2945	2945	2945	2945	0
447	20250121	132600	3697700	2945	2945	2945	2945	0
448	20250121	132500	3697700	2945	2945	2945	2945	0
449	20250121	132400	3697700	2945	2945	2945	2945	0
450	20250121	132300	3697700	2945	2945	2945	2945	0
451	20250121	132200	3697700	2945	2945	2945	2945	0
452	20250121	132100	3697700	2945	2945	2945	2945	0
453	20250121	132000	3697700	2945	2945	2945	2945	0
454	20250121	131900	3697700	2945	2945	2945	2945	0
455	20250121	131800	3697700	2945	2945	2945	2945	0
456	20250121	131700	3697700	2945	2945	2945	2945	0
457	20250121	131600	3697700	2945	2945	2945	2945	0
458	20250121	131500	3697700	2945	2945	2945	2945	0
459	20250121	131400	3697700	2945	2945	2945	2945	0
460	20250121	131300	3697700	2945	2945	2945	2945	5
461	20250121	131200	3682975	2815	2815	2815	2815	0
462	20250121	131100	3682975	2815	2815	2815	2815	0
463	20250121	131000	3682975	2815	2815	2815	2815	0
464	20250121	130900	3682975	2815	2815	2815	2815	0
465	20250121	130800	3682975	2815	2815	2815	2815	0
466	20250121	130700	3682975	2815	2815	2815	2815	0
467	20250121	130600	3682975	2815	2815	2815	2815	0
468	20250121	130500	3682975	2815	2815	2815	2815	0
469	20250121	130400	3682975	2815	2815	2815	2815	0
470	20250121	130300	3682975	2815	2815	2815	2815	0
471	20250121	130200	3682975	2815	2815	2815	2815	0
472	20250121	130100	3682975	2815	2815	2815	2815	0
473	20250121	130000	3682975	2815	2815	2815	2815	0
474	20250121	125900	3682975	2815	2815	2815	2815	0
475	20250121	125800	3682975	2815	2815	2815	2815	0
476	20250121	125700	3682975	2815	2815	2815	2815	0
477	20250121	125600	3682975	2815	2815	2815	2815	0
478	20250121	125500	3682975	2815	2815	2815	2815	0
479	20250121	125400	3682975	2815	2815	2815	2815	0
480	20250121	125300	3682975	2815	2815	2815	2815	0
481	20250121	125200	3682975	2815	2815	2815	2815	0
482	20250121	125100	3682975	2815	2815	2815	2815	0
483	20250121	125000	3682975	2815	2815	2815	2815	35
484	20250121	124900	3584450	2815	2815	2815	2815	0
485	20250121	124800	3584450	2815	2815	2815	2815	274
486	20250121	124700	2813140	2810	2810	2810	2810	0
487	20250121	124600	2813140	2810	2810	2810	2810	0
488	20250121	124500	2813140	2810	2810	2810	2810	0
489	20250121	124400	2813140	2810	2810	2810	2810	0
490	20250121	124300	2813140	2810	2810	2810	2810	0
491	20250121	124200	2813140	2810	2810	2810	2810	0
492	20250121	124100	2813140	2810	2810	2810	2810	0
493	20250121	124000	2813140	2810	2810	2810	2810	0
494	20250121	123900	2813140	2810	2810	2810	2810	0
495	20250121	123800	2813140	2810	2810	2810	2810	0
496	20250121	123700	2813140	2810	2810	2810	2810	0
497	20250121	123600	2813140	2810	2810	2810	2810	0
498	20250121	123500	2813140	2810	2810	2810	2810	0
499	20250121	123400	2813140	2810	2810	2810	2810	0
500	20250121	123300	2813140	2810	2810	2810	2810	0
501	20250121	123200	2813140	2810	2810	2810	2810	0
502	20250121	123100	2813140	2810	2810	2810	2810	0
503	20250121	123000	2813140	2810	2810	2810	2810	0
504	20250121	122900	2813140	2810	2810	2810	2810	0
505	20250121	122800	2813140	2810	2810	2810	2810	0
506	20250121	122700	2813140	2810	2810	2810	2810	0
507	20250121	122600	2813140	2810	2810	2810	2810	0
508	20250121	122500	2813140	2810	2810	2810	2810	0
509	20250121	122400	2813140	2810	2810	2810	2810	0
510	20250121	122300	2813140	2810	2810	2810	2810	0
511	20250121	122200	2813140	2810	2810	2810	2810	0
512	20250121	122100	2813140	2810	2810	2810	2810	0
513	20250121	122000	2813140	2810	2810	2810	2810	0
514	20250121	121900	2813140	2810	2810	2810	2810	0
515	20250121	121800	2813140	2810	2810	2810	2810	0
516	20250121	121700	2813140	2810	2810	2810	2810	0
517	20250121	121600	2813140	2810	2810	2810	2810	0
518	20250121	121500	2813140	2810	2810	2810	2810	0
519	20250121	121400	2813140	2810	2810	2810	2810	0
520	20250121	121300	2813140	2810	2810	2810	2810	0
521	20250121	121200	2813140	2810	2810	2810	2810	0
522	20250121	121100	2813140	2810	2810	2810	2810	0
523	20250121	121000	2813140	2810	2810	2810	2810	0
524	20250121	120900	2813140	2810	2810	2810	2810	0
525	20250121	120800	2813140	2810	2810	2810	2810	0
526	20250121	120700	2813140	2810	2810	2810	2810	0
527	20250121	120600	2813140	2810	2810	2810	2810	0
528	20250121	120500	2813140	2810	2810	2810	2810	0
529	20250121	120400	2813140	2810	2810	2810	2810	0
530	20250121	120300	2813140	2810	2810	2810	2810	0
531	20250121	120200	2813140	2810	2810	2810	2810	0
532	20250121	120100	2813140	2810	2810	2810	2810	0
533	20250121	120000	2813140	2810	2810	2810	2810	0
534	20250121	115900	2813140	2810	2810	2810	2810	0
535	20250121	115800	2813140	2810	2810	2810	2810	0
536	20250121	115700	2813140	2810	2810	2810	2810	0
537	20250121	115600	2813140	2810	2810	2810	2810	0
538	20250121	115500	2813140	2810	2810	2810	2810	0
539	20250121	115400	2813140	2810	2810	2810	2810	0
540	20250121	115300	2813140	2810	2810	2810	2810	0
541	20250121	115200	2813140	2810	2810	2810	2810	0
542	20250121	115100	2813140	2810	2810	2810	2810	0
543	20250121	115000	2813140	2810	2810	2810	2810	0
544	20250121	114900	2813140	2810	2810	2810	2810	0
545	20250121	114800	2813140	2810	2810	2810	2810	0
546	20250121	114700	2813140	2810	2810	2810	2810	0
547	20250121	114600	2813140	2810	2810	2810	2810	0
548	20250121	114500	2813140	2810	2810	2810	2810	0
549	20250121	114400	2813140	2810	2810	2810	2810	0
550	20250121	114300	2813140	2810	2810	2810	2810	0
551	20250121	114200	2813140	2810	2810	2810	2810	0
552	20250121	114100	2813140	2810	2810	2810	2810	0
553	20250121	114000	2813140	2810	2810	2810	2810	0
554	20250121	113900	2813140	2810	2810	2810	2810	0
555	20250121	113800	2813140	2810	2810	2810	2810	0
556	20250121	113700	2813140	2810	2810	2810	2810	0
557	20250121	113600	2813140	2810	2810	2810	2810	0
558	20250121	113500	2813140	2810	2810	2810	2810	0
559	20250121	113400	2813140	2810	2810	2810	2810	0
560	20250121	113300	2813140	2810	2810	2810	2810	0
561	20250121	113200	2813140	2810	2810	2810	2810	0
562	20250121	113100	2813140	2810	2810	2810	2810	0
563	20250121	113000	2813140	2810	2810	2810	2810	0
564	20250121	112900	2813140	2810	2810	2810	2810	0
565	20250121	112800	2813140	2810	2810	2810	2810	0
566	20250121	112700	2813140	2810	2810	2810	2810	0
567	20250121	112600	2813140	2810	2810	2810	2810	0
568	20250121	112500	2813140	2810	2810	2810	2810	0
569	20250121	112400	2813140	2810	2810	2810	2810	265
570	20250121	112300	2068490	2810	2810	2810	2810	0
571	20250121	112200	2068490	2810	2810	2810	2810	0
572	20250121	112100	2068490	2810	2810	2810	2810	500
573	20250121	112000	663490	2810	2810	2810	2810	0
574	20250121	111900	663490	2810	2810	2810	2810	0
575	20250121	111800	663490	2810	2810	2810	2810	0
576	20250121	111700	663490	2810	2810	2810	2810	0
577	20250121	111600	663490	2810	2810	2810	2810	0
578	20250121	111500	663490	2810	2810	2810	2810	0
579	20250121	111400	663490	2810	2810	2810	2810	0
580	20250121	111300	663490	2810	2810	2810	2810	200
581	20250121	111200	101490	2950	2950	2950	2950	0
582	20250121	111100	101490	2950	2950	2950	2950	0
583	20250121	111000	101490	2950	2950	2950	2950	0
584	20250121	110900	101490	2950	2950	2950	2950	0
585	20250121	110800	101490	2950	2950	2950	2950	0
586	20250121	110700	101490	2950	2950	2950	2950	0
587	20250121	110600	101490	2950	2950	2950	2950	0
588	20250121	110500	101490	2950	2950	2950	2950	0
589	20250121	110400	101490	2950	2950	2950	2950	0
590	20250121	110300	101490	2950	2950	2950	2950	0
591	20250121	110200	101490	2950	2950	2950	2950	0
592	20250121	110100	101490	2950	2950	2950	2950	0
593	20250121	110000	101490	2950	2950	2950	2950	0
594	20250121	105900	101490	2950	2950	2950	2950	0
595	20250121	105800	101490	2950	2950	2950	2950	0
596	20250121	105700	101490	2950	2950	2950	2950	0
597	20250121	105600	101490	2950	2950	2950	2950	0
598	20250121	105500	101490	2950	2950	2950	2950	0
599	20250121	105400	101490	2950	2950	2950	2950	0
600	20250121	105300	101490	2950	2950	2950	2950	0
601	20250121	105200	101490	2950	2950	2950	2950	0
602	20250121	105100	101490	2950	2950	2950	2950	0
603	20250121	105000	101490	2950	2950	2950	2950	0
604	20250121	104900	101490	2950	2950	2950	2950	0
605	20250121	104800	101490	2950	2950	2950	2950	0
606	20250121	104700	101490	2950	2950	2950	2950	0
607	20250121	104600	101490	2950	2950	2950	2950	0
608	20250121	104500	101490	2950	2950	2950	2950	0
609	20250121	104400	101490	2950	2950	2950	2950	0
610	20250121	104300	101490	2950	2950	2950	2950	0
611	20250121	104200	101490	2950	2950	2950	2950	0
612	20250121	104100	101490	2950	2950	2950	2950	0
613	20250121	104000	101490	2950	2950	2950	2950	0
614	20250121	103900	101490	2950	2950	2950	2950	0
615	20250121	103800	101490	2950	2950	2950	2950	0
616	20250121	103700	101490	2950	2950	2950	2950	0
617	20250121	103600	101490	2950	2950	2950	2950	0
618	20250121	103500	101490	2950	2950	2950	2950	0
619	20250121	103400	101490	2950	2950	2950	2950	1
620	20250121	103300	98540	2810	2810	2810	2810	0
621	20250121	103200	98540	2810	2810	2810	2810	0
622	20250121	103100	98540	2810	2810	2810	2810	0
623	20250121	103000	98540	2810	2810	2810	2810	0
624	20250121	102900	98540	2810	2810	2810	2810	0
625	20250121	102800	98540	2810	2810	2810	2810	0
626	20250121	102700	98540	2810	2810	2810	2810	0
627	20250121	102600	98540	2810	2810	2810	2810	34
628	20250121	102500	3000	3000	3000	3000	3000	0
629	20250121	102400	3000	3000	3000	3000	3000	0
630	20250121	102300	3000	3000	3000	3000	3000	0
631	20250121	102200	3000	3000	3000	3000	3000	0
632	20250121	102100	3000	3000	3000	3000	3000	0
633	20250121	102000	3000	3000	3000	3000	3000	0
634	20250121	101900	3000	3000	3000	3000	3000	0
635	20250121	101800	3000	3000	3000	3000	3000	0
636	20250121	101700	3000	3000	3000	3000	3000	0
637	20250121	101600	3000	3000	3000	3000	3000	1
638	20250121	101500	0	3000	3000	3000	3000	0
639	20250121	101400	0	3000	3000	3000	3000	0
640	20250121	101300	0	3000	3000	3000	3000	0
641	20250121	101200	0	3000	3000	3000	3000	0
642	20250121	101100	0	3000	3000	3000	3000	0
643	20250121	101000	0	3000	3000	3000	3000	0
644	20250121	100900	0	3000	3000	3000	3000	0
645	20250121	100800	0	3000	3000	3000	3000	0
646	20250121	100700	0	3000	3000	3000	3000	0
647	20250121	100600	0	3000	3000	3000	3000	0
648	20250121	100500	0	3000	3000	3000	3000	0
649	20250121	100400	0	3000	3000	3000	3000	0
650	20250121	100300	0	3000	3000	3000	3000	0
651	20250121	100200	0	3000	3000	3000	3000	0
652	20250121	100100	0	3000	3000	3000	3000	0
653	20250121	100000	0	3000	3000	3000	3000	0
654	20250121	095900	0	3000	3000	3000	3000	0
655	20250121	095800	0	3000	3000	3000	3000	0
656	20250121	095700	0	3000	3000	3000	3000	0
657	20250121	095600	0	3000	3000	3000	3000	0
658	20250121	095500	0	3000	3000	3000	3000	0
659	20250121	095400	0	3000	3000	3000	3000	0
660	20250121	095300	0	3000	3000	3000	3000	0
661	20250121	095200	0	3000	3000	3000	3000	0
662	20250121	095100	0	3000	3000	3000	3000	0
663	20250121	095000	0	3000	3000	3000	3000	0
664	20250121	094900	0	3000	3000	3000	3000	0
665	20250121	094800	0	3000	3000	3000	3000	0
666	20250121	094700	0	3000	3000	3000	3000	0
667	20250121	094600	0	3000	3000	3000	3000	0
668	20250121	094500	0	3000	3000	3000	3000	0
669	20250121	094400	0	3000	3000	3000	3000	0
670	20250121	094300	0	3000	3000	3000	3000	0
671	20250121	094200	0	3000	3000	3000	3000	0
672	20250121	094100	0	3000	3000	3000	3000	0
673	20250121	094000	0	3000	3000	3000	3000	0
674	20250121	093900	0	3000	3000	3000	3000	0
675	20250121	093800	0	3000	3000	3000	3000	0
676	20250121	093700	0	3000	3000	3000	3000	0
677	20250121	093600	0	3000	3000	3000	3000	0
678	20250121	093500	0	3000	3000	3000	3000	0
679	20250121	093400	0	3000	3000	3000	3000	0
680	20250121	093300	0	3000	3000	3000	3000	0
681	20250121	093200	0	3000	3000	3000	3000	0
682	20250121	093100	0	3000	3000	3000	3000	0
683	20250121	093000	0	3000	3000	3000	3000	0
684	20250121	092900	0	3000	3000	3000	3000	0
685	20250121	092800	0	3000	3000	3000	3000	0
686	20250121	092700	0	3000	3000	3000	3000	0
687	20250121	092600	0	3000	3000	3000	3000	0
688	20250121	092500	0	3000	3000	3000	3000	0
689	20250121	092400	0	3000	3000	3000	3000	0
690	20250121	092300	0	3000	3000	3000	3000	0
691	20250121	092200	0	3000	3000	3000	3000	0
692	20250121	092100	0	3000	3000	3000	3000	0
693	20250121	092000	0	3000	3000	3000	3000	0
694	20250121	091900	0	3000	3000	3000	3000	0
695	20250121	091800	0	3000	3000	3000	3000	0
696	20250121	091700	0	3000	3000	3000	3000	0
697	20250121	091600	0	3000	3000	3000	3000	0
698	20250121	091500	0	3000	3000	3000	3000	0
699	20250121	091400	0	3000	3000	3000	3000	0
700	20250121	091300	0	3000	3000	3000	3000	0
701	20250121	091200	0	3000	3000	3000	3000	0
702	20250121	091100	0	3000	3000	3000	3000	0
703	20250121	091000	0	3000	3000	3000	3000	0
704	20250121	090900	0	3000	3000	3000	3000	0
705	20250121	090800	0	3000	3000	3000	3000	0
706	20250121	090700	0	3000	3000	3000	3000	0
707	20250121	090600	0	3000	3000	3000	3000	0
708	20250121	090500	0	3000	3000	3000	3000	0
709	20250121	090400	0	3000	3000	3000	3000	0
710	20250121	090300	0	3000	3000	3000	3000	0
711	20250121	090200	0	3000	3000	3000	3000	0
712	20250121	090100	0	3000	3000	3000	3000	0
713	20250121	090000	0	3000	3000	3000	3000	0