KissMeData/120240/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201800	39322420	12950	12950	12950	12950	42
3	20250115	201700	39322420	12950	12950	12950	12950	0
4	20250115	201600	39322420	12950	12950	12950	12950	0
5	20250115	201500	39322420	12950	12950	12950	12950	0
6	20250115	201400	39322420	12950	12950	12950	12950	0
7	20250115	201300	39322420	12950	12950	12950	12950	0
8	20250115	201200	39322420	12950	12950	12950	12950	0
9	20250115	201100	39322420	12950	12950	12950	12950	0
10	20250115	201000	39322420	12950	12950	12950	12950	0
11	20250115	200900	39322420	12950	12950	12950	12950	0
12	20250115	200800	39322420	12950	12950	12950	12950	0
13	20250115	200700	39322420	12950	12950	12950	12950	0
14	20250115	200600	39322420	12950	12950	12950	12950	0
15	20250115	200500	39322420	12950	12950	12950	12950	0
16	20250115	200400	39322420	12950	12950	12950	12950	0
17	20250115	200300	39322420	12950	12950	12950	12950	0
18	20250115	200200	39322420	12950	12950	12950	12950	0
19	20250115	200100	39322420	12950	12950	12950	12950	0
20	20250115	200000	39322420	12950	12950	12950	12950	0
21	20250115	195900	39322420	12950	12950	12950	12950	0
22	20250115	195800	39322420	12950	12950	12950	12950	0
23	20250115	195700	39322420	12950	12950	12950	12950	0
24	20250115	195600	39322420	12950	12950	12950	12950	0
25	20250115	195500	39322420	12950	12950	12950	12950	0
26	20250115	195400	39322420	12950	12950	12950	12950	0
27	20250115	195300	39322420	12950	12950	12950	12950	0
28	20250115	195200	39322420	12950	12950	12950	12950	0
29	20250115	195100	39322420	12950	12950	12950	12950	0
30	20250115	195000	39322420	12950	12950	12950	12950	0
31	20250115	194900	39322420	12950	12950	12950	12950	0
32	20250115	194800	39322420	12950	12950	12950	12950	42
33	20250115	194700	39322420	12950	12950	12950	12950	0
34	20250115	194600	39322420	12950	12950	12950	12950	0
35	20250115	194500	39322420	12950	12950	12950	12950	0
36	20250115	194400	39322420	12950	12950	12950	12950	0
37	20250115	194300	39322420	12950	12950	12950	12950	0
38	20250115	194200	39322420	12950	12950	12950	12950	0
39	20250115	194100	39322420	12950	12950	12950	12950	0
40	20250115	194000	39322420	12950	12950	12950	12950	0
41	20250115	193900	39322420	12950	12950	12950	12950	0
42	20250115	193800	39322420	12950	12950	12950	12950	0
43	20250115	193700	39322420	12950	12950	12950	12950	0
44	20250115	193600	39322420	12950	12950	12950	12950	0
45	20250115	193500	39322420	12950	12950	12950	12950	0
46	20250115	193400	39322420	12950	12950	12950	12950	0
47	20250115	193300	39322420	12950	12950	12950	12950	0
48	20250115	193200	39322420	12950	12950	12950	12950	0
49	20250115	193100	39322420	12950	12950	12950	12950	0
50	20250115	193000	39322420	12950	12950	12950	12950	0
51	20250115	192900	39322420	12950	12950	12950	12950	0
52	20250115	192800	39322420	12950	12950	12950	12950	0
53	20250115	192700	39322420	12950	12950	12950	12950	0
54	20250115	192600	39322420	12950	12950	12950	12950	0
55	20250115	192500	39322420	12950	12950	12950	12950	0
56	20250115	192400	39322420	12950	12950	12950	12950	0
57	20250115	192300	39322420	12950	12950	12950	12950	0
58	20250115	192200	39322420	12950	12950	12950	12950	0
59	20250115	192100	39322420	12950	12950	12950	12950	0
60	20250115	192000	39322420	12950	12950	12950	12950	0
61	20250115	191900	39322420	12950	12950	12950	12950	0
62	20250115	191800	39322420	12950	12950	12950	12950	42
63	20250115	191700	39322420	12950	12950	12950	12950	0
64	20250115	191600	39322420	12950	12950	12950	12950	0
65	20250115	191500	39322420	12950	12950	12950	12950	0
66	20250115	191400	39322420	12950	12950	12950	12950	0
67	20250115	191300	39322420	12950	12950	12950	12950	0
68	20250115	191200	39322420	12950	12950	12950	12950	0
69	20250115	191100	39322420	12950	12950	12950	12950	0
70	20250115	191000	39322420	12950	12950	12950	12950	0
71	20250115	190900	39322420	12950	12950	12950	12950	0
72	20250115	190800	39322420	12950	12950	12950	12950	0
73	20250115	190700	39322420	12950	12950	12950	12950	0
74	20250115	190600	39322420	12950	12950	12950	12950	0
75	20250115	190500	39322420	12950	12950	12950	12950	0
76	20250115	190400	39322420	12950	12950	12950	12950	0
77	20250115	190300	39322420	12950	12950	12950	12950	0
78	20250115	190200	39322420	12950	12950	12950	12950	0
79	20250115	190100	39322420	12950	12950	12950	12950	0
80	20250115	190000	39322420	12950	12950	12950	12950	0
81	20250115	185900	39322420	12950	12950	12950	12950	0
82	20250115	185800	39322420	12950	12950	12950	12950	0
83	20250115	185700	39322420	12950	12950	12950	12950	0
84	20250115	185600	39322420	12950	12950	12950	12950	0
85	20250115	185500	39322420	12950	12950	12950	12950	0
86	20250115	185400	39322420	12950	12950	12950	12950	0
87	20250115	185300	39322420	12950	12950	12950	12950	0
88	20250115	185200	39322420	12950	12950	12950	12950	0
89	20250115	185100	39322420	12950	12950	12950	12950	0
90	20250115	185000	39322420	12950	12950	12950	12950	0
91	20250115	184900	39322420	12950	12950	12950	12950	0
92	20250115	184800	39322420	12950	12950	12950	12950	42
93	20250115	184700	39322420	12950	12950	12950	12950	0
94	20250115	184600	39322420	12950	12950	12950	12950	0
95	20250115	184500	39322420	12950	12950	12950	12950	0
96	20250115	184400	39322420	12950	12950	12950	12950	0
97	20250115	184300	39322420	12950	12950	12950	12950	0
98	20250115	184200	39322420	12950	12950	12950	12950	0
99	20250115	184100	39322420	12950	12950	12950	12950	0
100	20250115	184000	39322420	12950	12950	12950	12950	0
101	20250115	183900	39322420	12950	12950	12950	12950	0
102	20250115	183800	39322420	12950	12950	12950	12950	0
103	20250115	183700	39322420	12950	12950	12950	12950	0
104	20250115	183600	39322420	12950	12950	12950	12950	0
105	20250115	183500	39322420	12950	12950	12950	12950	0
106	20250115	183400	39322420	12950	12950	12950	12950	0
107	20250115	183300	39322420	12950	12950	12950	12950	0
108	20250115	183200	39322420	12950	12950	12950	12950	0
109	20250115	183100	39322420	12950	12950	12950	12950	0
110	20250115	183000	39322420	12950	12950	12950	12950	0
111	20250115	182900	39322420	12950	12950	12950	12950	0
112	20250115	182800	39322420	12950	12950	12950	12950	0
113	20250115	182700	39322420	12950	12950	12950	12950	0
114	20250115	182600	39322420	12950	12950	12950	12950	0
115	20250115	182500	39322420	12950	12950	12950	12950	0
116	20250115	182400	39322420	12950	12950	12950	12950	0
117	20250115	182300	39322420	12950	12950	12950	12950	0
118	20250115	182200	39322420	12950	12950	12950	12950	0
119	20250115	182100	39322420	12950	12950	12950	12950	0
120	20250115	182000	39322420	12950	12950	12950	12950	0
121	20250115	181900	39322420	12950	12950	12950	12950	0
122	20250115	181800	39322420	12950	12950	12950	12950	42
123	20250115	181700	39322420	12950	12950	12950	12950	0
124	20250115	181600	39322420	12950	12950	12950	12950	0
125	20250115	181500	39322420	12950	12950	12950	12950	0
126	20250115	181400	39322420	12950	12950	12950	12950	0
127	20250115	181300	39322420	12950	12950	12950	12950	0
128	20250115	181200	39322420	12950	12950	12950	12950	0
129	20250115	181100	39322420	12950	12950	12950	12950	0
130	20250115	181000	39322420	12950	12950	12950	12950	0
131	20250115	180900	39322420	12950	12950	12950	12950	0
132	20250115	180800	39322420	12950	12950	12950	12950	0
133	20250115	180700	39322420	12950	12950	12950	12950	0
134	20250115	180600	39322420	12950	12950	12950	12950	0
135	20250115	180500	39322420	12950	12950	12950	12950	0
136	20250115	180400	39322420	12950	12950	12950	12950	0
137	20250115	180300	39322420	12950	12950	12950	12950	0
138	20250115	180200	39322420	12950	12950	12950	12950	0
139	20250115	180100	39322420	12950	12950	12950	12950	0
140	20250115	180000	39322420	12950	12950	12950	12950	0
141	20250115	175900	39322420	12950	12950	12950	12950	0
142	20250115	175800	39322420	12950	12950	12950	12950	0
143	20250115	175700	39322420	12950	12950	12950	12950	0
144	20250115	175600	39322420	12950	12950	12950	12950	0
145	20250115	175500	39322420	12950	12950	12950	12950	0
146	20250115	175400	39322420	12950	12950	12950	12950	0
147	20250115	175300	39322420	12950	12950	12950	12950	0
148	20250115	175200	39322420	12950	12950	12950	12950	0
149	20250115	175100	39322420	12950	12950	12950	12950	0
150	20250115	175000	39322420	12950	12950	12950	12950	0
151	20250115	174900	39322420	12950	12950	12950	12950	0
152	20250115	174800	39322420	12950	12950	12950	12950	42
153	20250115	174700	39322420	12950	12950	12950	12950	0
154	20250115	174600	39322420	12950	12950	12950	12950	0
155	20250115	174500	39322420	12950	12950	12950	12950	0
156	20250115	174400	39322420	12950	12950	12950	12950	0
157	20250115	174300	39322420	12950	12950	12950	12950	0
158	20250115	174200	39322420	12950	12950	12950	12950	0
159	20250115	174100	39322420	12950	12950	12950	12950	0
160	20250115	174000	39322420	12950	12950	12950	12950	0
161	20250115	173900	39322420	12950	12950	12950	12950	0
162	20250115	173800	39322420	12950	12950	12950	12950	0
163	20250115	173700	39322420	12950	12950	12950	12950	0
164	20250115	173600	39322420	12950	12950	12950	12950	0
165	20250115	173500	39322420	12950	12950	12950	12950	0
166	20250115	173400	39322420	12950	12950	12950	12950	0
167	20250115	173300	39322420	12950	12950	12950	12950	0
168	20250115	173200	39322420	12950	12950	12950	12950	0
169	20250115	173100	39322420	12950	12950	12950	12950	0
170	20250115	173000	39322420	12950	12950	12950	12950	0
171	20250115	172900	39322420	12950	12950	12950	12950	0
172	20250115	172800	39322420	12950	12950	12950	12950	0
173	20250115	172700	39322420	12950	12950	12950	12950	0
174	20250115	172600	39322420	12950	12950	12950	12950	0
175	20250115	172500	39322420	12950	12950	12950	12950	0
176	20250115	172400	39322420	12950	12950	12950	12950	0
177	20250115	172300	39322420	12950	12950	12950	12950	0
178	20250115	172200	39322420	12950	12950	12950	12950	0
179	20250115	172100	39322420	12950	12950	12950	12950	0
180	20250115	172000	39322420	12950	12950	12950	12950	0
181	20250115	171900	39322420	12950	12950	12950	12950	0
182	20250115	171800	39322420	12950	12950	12950	12950	42
183	20250115	171700	39322420	12950	12950	12950	12950	0
184	20250115	171600	39322420	12950	12950	12950	12950	0
185	20250115	171500	39322420	12950	12950	12950	12950	0
186	20250115	171400	39322420	12950	12950	12950	12950	0
187	20250115	171300	39322420	12950	12950	12950	12950	0
188	20250115	171200	39322420	12950	12950	12950	12950	0
189	20250115	171100	39322420	12950	12950	12950	12950	0
190	20250115	171000	39322420	12950	12950	12950	12950	0
191	20250115	170900	39322420	12950	12950	12950	12950	0
192	20250115	170800	39322420	12950	12950	12950	12950	0
193	20250115	170700	39322420	12950	12950	12950	12950	0
194	20250115	170600	39322420	12950	12950	12950	12950	0
195	20250115	170500	39322420	12950	12950	12950	12950	0
196	20250115	170400	39322420	12950	12950	12950	12950	0
197	20250115	170300	39322420	12950	12950	12950	12950	0
198	20250115	170200	39322420	12950	12950	12950	12950	0
199	20250115	170100	39322420	12950	12950	12950	12950	0
200	20250115	170000	39322420	12950	12950	12950	12950	0
201	20250115	165900	39322420	12950	12950	12950	12950	0
202	20250115	165800	39322420	12950	12950	12950	12950	0
203	20250115	165700	39322420	12950	12950	12950	12950	0
204	20250115	165600	39322420	12950	12950	12950	12950	0
205	20250115	165500	39322420	12950	12950	12950	12950	0
206	20250115	165400	39322420	12950	12950	12950	12950	0
207	20250115	165300	39322420	12950	12950	12950	12950	0
208	20250115	165200	39322420	12950	12950	12950	12950	0
209	20250115	165100	39322420	12950	12950	12950	12950	0
210	20250115	165000	39322420	12950	12950	12950	12950	0
211	20250115	164900	39322420	12950	12950	12950	12950	0
212	20250115	164800	39322420	12950	12950	12950	12950	42
213	20250115	164700	39322420	12950	12950	12950	12950	0
214	20250115	164600	39322420	12950	12950	12950	12950	0
215	20250115	164500	39322420	12950	12950	12950	12950	0
216	20250115	164400	39322420	12950	12950	12950	12950	0
217	20250115	164300	39322420	12950	12950	12950	12950	0
218	20250115	164200	39322420	12950	12950	12950	12950	0
219	20250115	164100	39322420	12950	12950	12950	12950	0
220	20250115	164000	39322420	12950	12950	12950	12950	0
221	20250115	163900	39322420	12950	12950	12950	12950	0
222	20250115	163800	39322420	12950	12950	12950	12950	0
223	20250115	163700	39322420	12950	12950	12950	12950	0
224	20250115	163600	39322420	12950	12950	12950	12950	0
225	20250115	163500	39322420	12950	12950	12950	12950	0
226	20250115	163400	39322420	12950	12950	12950	12950	0
227	20250115	163300	39322420	12950	12950	12950	12950	0
228	20250115	163200	39322420	12950	12950	12950	12950	0
229	20250115	163100	39322420	12950	12950	12950	12950	0
230	20250115	163000	39322420	12950	12950	12950	12950	0
231	20250115	162900	39322420	12950	12950	12950	12950	0
232	20250115	162800	39322420	12950	12950	12950	12950	0
233	20250115	162700	39322420	12950	12950	12950	12950	0
234	20250115	162600	39322420	12950	12950	12950	12950	0
235	20250115	162500	39322420	12950	12950	12950	12950	0
236	20250115	162400	39322420	12950	12950	12950	12950	0
237	20250115	162300	39322420	12950	12950	12950	12950	0
238	20250115	162200	39322420	12950	12950	12950	12950	0
239	20250115	162100	39322420	12950	12950	12950	12950	0
240	20250115	162000	39322420	12950	12950	12950	12950	0
241	20250115	161900	39322420	12950	12950	12950	12950	0
242	20250115	161800	39322420	12950	12950	12950	12950	42
243	20250115	161700	39322420	12950	12950	12950	12950	0
244	20250115	161600	39322420	12950	12950	12950	12950	0
245	20250115	161500	39322420	12950	12950	12950	12950	0
246	20250115	161400	39322420	12950	12950	12950	12950	0
247	20250115	161300	39322420	12950	12950	12950	12950	0
248	20250115	161200	39322420	12950	12950	12950	12950	0
249	20250115	161100	39322420	12950	12950	12950	12950	0
250	20250115	161000	39322420	12950	12950	12950	12950	0
251	20250115	160900	39322420	12950	12950	12950	12950	0
252	20250115	160800	39322420	12950	12950	12950	12950	0
253	20250115	160700	39322420	12950	12950	12950	12950	0
254	20250115	160600	39322420	12950	12950	12950	12950	0
255	20250115	160500	39322420	12950	12950	12950	12950	0
256	20250115	160400	39322420	12950	12950	12950	12950	0
257	20250115	160300	39322420	12950	12950	12950	12950	0
258	20250115	160200	39322420	12950	12950	12950	12950	0
259	20250115	160100	39322420	12950	12950	12950	12950	0
260	20250115	160000	39322420	12950	12950	12950	12950	0
261	20250115	155900	39322420	12950	12950	12950	12950	0
262	20250115	155800	39322420	12950	12950	12950	12950	0
263	20250115	155700	39322420	12950	12950	12950	12950	0
264	20250115	155600	39322420	12950	12950	12950	12950	0
265	20250115	155500	39322420	12950	12950	12950	12950	0
266	20250115	155400	39322420	12950	12950	12950	12950	0
267	20250115	155300	39322420	12950	12950	12950	12950	0
268	20250115	155200	39322420	12950	12950	12950	12950	0
269	20250115	155100	39322420	12950	12950	12950	12950	0
270	20250115	155000	39322420	12950	12950	12950	12950	0
271	20250115	154900	39322420	12950	12950	12950	12950	0
272	20250115	154800	39322420	12950	12950	12950	12950	42
273	20250115	154700	39322420	12950	12950	12950	12950	0
274	20250115	154600	39322420	12950	12950	12950	12950	0
275	20250115	154500	39322420	12950	12950	12950	12950	0
276	20250115	154400	39322420	12950	12950	12950	12950	0
277	20250115	154300	39322420	12950	12950	12950	12950	0
278	20250115	154200	39322420	12950	12950	12950	12950	0
279	20250115	154100	39322420	12950	12950	12950	12950	0
280	20250115	154000	39322420	12950	12950	12950	12950	0
281	20250115	153900	39322420	12950	12950	12950	12950	0
282	20250115	153800	39322420	12950	12950	12950	12950	0
283	20250115	153700	39322420	12950	12950	12950	12950	0
284	20250115	153600	39322420	12950	12950	12950	12950	0
285	20250115	153500	39322420	12950	12950	12950	12950	0
286	20250115	153400	39322420	12950	12950	12950	12950	0
287	20250115	153300	39322420	12950	12950	12950	12950	0
288	20250115	153200	39322420	12950	12950	12950	12950	0
289	20250115	153100	39322420	12950	12950	12950	12950	0
290	20250115	153000	39322420	12950	12950	12950	12950	42
291	20250115	152900	38778520	12920	12920	12920	12920	0
292	20250115	152800	38778520	12920	12920	12920	12920	0
293	20250115	152700	38778520	12920	12920	12920	12920	0
294	20250115	152600	38778520	12920	12920	12920	12920	0
295	20250115	152500	38778520	12920	12920	12920	12920	0
296	20250115	152400	38778520	12920	12920	12920	12920	0
297	20250115	152300	38778520	12920	12920	12920	12920	0
298	20250115	152200	38778520	12920	12920	12920	12920	0
299	20250115	152100	38778520	12920	12920	12920	12920	0
300	20250115	152000	38778520	12920	12920	12920	12920	0
301	20250115	151900	38778520	12920	12920	12920	12920	4
302	20250115	151800	38726840	12910	12910	12910	12910	0
303	20250115	151700	38726840	12910	12910	12910	12910	0
304	20250115	151600	38726840	12910	12910	12910	12910	0
305	20250115	151500	38726840	12910	12910	12910	12910	0
306	20250115	151400	38726840	12910	12910	12910	12910	0
307	20250115	151300	38726840	12910	12910	12910	12910	0
308	20250115	151200	38726840	12910	12910	12910	12910	0
309	20250115	151100	38726840	12910	12930	12930	12910	290
310	20250115	151000	34981110	12930	12930	12930	12930	1
311	20250115	150900	34968180	12920	12920	12920	12920	0
312	20250115	150800	34968180	12920	12920	12920	12920	0
313	20250115	150700	34968180	12920	12920	12920	12920	0
314	20250115	150600	34968180	12920	12920	12920	12920	0
315	20250115	150500	34968180	12920	12920	12920	12920	0
316	20250115	150400	34968180	12920	12920	12920	12920	0
317	20250115	150300	34968180	12920	12920	12920	12920	0
318	20250115	150200	34968180	12920	12920	12920	12920	0
319	20250115	150100	34968180	12920	12920	12920	12920	0
320	20250115	150000	34968180	12920	12920	12920	12920	0
321	20250115	145900	34968180	12920	12920	12920	12920	0
322	20250115	145800	34968180	12920	12920	12920	12920	0
323	20250115	145700	34968180	12920	12920	12920	12920	0
324	20250115	145600	34968180	12920	12920	12920	12920	0
325	20250115	145500	34968180	12920	12920	12920	12920	0
326	20250115	145400	34968180	12920	12920	12920	12920	0
327	20250115	145300	34968180	12920	12920	12920	12920	0
328	20250115	145200	34968180	12920	12920	12920	12920	0
329	20250115	145100	34968180	12920	12920	12920	12920	0
330	20250115	145000	34968180	12920	12920	12920	12920	0
331	20250115	144900	34968180	12920	12920	12920	12920	0
332	20250115	144800	34968180	12920	12920	12920	12920	0
333	20250115	144700	34968180	12920	12920	12920	12920	0
334	20250115	144600	34968180	12920	12920	12920	12920	0
335	20250115	144500	34968180	12920	12920	12920	12920	0
336	20250115	144400	34968180	12920	12920	12920	12920	0
337	20250115	144300	34968180	12920	12920	12920	12920	0
338	20250115	144200	34968180	12920	12930	12930	12920	50
339	20250115	144100	34322150	12920	12920	12920	12920	0
340	20250115	144000	34322150	12920	12920	12920	12920	0
341	20250115	143900	34322150	12920	12920	12920	12920	0
342	20250115	143800	34322150	12920	12920	12920	12920	0
343	20250115	143700	34322150	12920	12920	12920	12920	0
344	20250115	143600	34322150	12920	12920	12920	12920	0
345	20250115	143500	34322150	12920	12920	12920	12920	0
346	20250115	143400	34322150	12920	12920	12920	12920	0
347	20250115	143300	34322150	12920	12920	12920	12920	0
348	20250115	143200	34322150	12920	12920	12920	12920	0
349	20250115	143100	34322150	12920	12920	12920	12920	0
350	20250115	143000	34322150	12920	12920	12920	12920	0
351	20250115	142900	34322150	12920	12920	12920	12920	0
352	20250115	142800	34322150	12920	12920	12920	12920	0
353	20250115	142700	34322150	12920	12920	12920	12920	0
354	20250115	142600	34322150	12920	12920	12920	12920	0
355	20250115	142500	34322150	12920	12920	12920	12920	0
356	20250115	142400	34322150	12920	12920	12920	12920	0
357	20250115	142300	34322150	12920	12920	12920	12920	0
358	20250115	142200	34322150	12920	12920	12920	12920	0
359	20250115	142100	34322150	12920	12920	12920	12920	0
360	20250115	142000	34322150	12920	12920	12920	12920	0
361	20250115	141900	34322150	12920	12920	12920	12920	0
362	20250115	141800	34322150	12920	12920	12920	12920	0
363	20250115	141700	34322150	12920	12920	12920	12920	0
364	20250115	141600	34322150	12920	12920	12920	12920	0
365	20250115	141500	34322150	12920	12920	12920	12920	0
366	20250115	141400	34322150	12920	12920	12920	12920	0
367	20250115	141300	34322150	12920	12920	12920	12920	0
368	20250115	141200	34322150	12920	12920	12920	12920	0
369	20250115	141100	34322150	12920	12920	12920	12920	0
370	20250115	141000	34322150	12920	12920	12920	12920	0
371	20250115	140900	34322150	12920	12920	12920	12920	10
372	20250115	140800	34192950	12920	12920	12920	12920	0
373	20250115	140700	34192950	12920	12920	12920	12920	0
374	20250115	140600	34192950	12920	12920	12920	12920	0
375	20250115	140500	34192950	12920	12920	12920	12920	0
376	20250115	140400	34192950	12920	12920	12920	12920	0
377	20250115	140300	34192950	12920	12920	12920	12920	0
378	20250115	140200	34192950	12920	12920	12920	12920	0
379	20250115	140100	34192950	12920	12920	12920	12920	0
380	20250115	140000	34192950	12920	12920	12920	12920	0
381	20250115	135900	34192950	12920	12920	12920	12920	0
382	20250115	135800	34192950	12920	12920	12920	12920	0
383	20250115	135700	34192950	12920	12950	12950	12920	1400
384	20250115	135600	16099890	12970	12970	12970	12970	0
385	20250115	135500	16099890	12970	12970	12970	12970	0
386	20250115	135400	16099890	12970	12970	12970	12970	0
387	20250115	135300	16099890	12970	12970	12970	12970	0
388	20250115	135200	16099890	12970	12970	12970	12970	0
389	20250115	135100	16099890	12970	12970	12970	12970	0
390	20250115	135000	16099890	12970	12970	12970	12970	0
391	20250115	134900	16099890	12970	12970	12970	12970	0
392	20250115	134800	16099890	12970	12970	12970	12970	0
393	20250115	134700	16099890	12970	12970	12970	12970	0
394	20250115	134600	16099890	12970	12970	12970	12970	0
395	20250115	134500	16099890	12970	12970	12970	12970	0
396	20250115	134400	16099890	12970	12970	12970	12970	0
397	20250115	134300	16099890	12970	12970	12970	12970	0
398	20250115	134200	16099890	12970	12970	12970	12970	0
399	20250115	134100	16099890	12970	12970	12970	12970	0
400	20250115	134000	16099890	12970	12970	12970	12970	0
401	20250115	133900	16099890	12970	12970	12970	12970	0
402	20250115	133800	16099890	12970	12970	12970	12970	0
403	20250115	133700	16099890	12970	12970	12970	12970	0
404	20250115	133600	16099890	12970	12970	12970	12970	0
405	20250115	133500	16099890	12970	12970	12970	12970	0
406	20250115	133400	16099890	12970	12970	12970	12970	0
407	20250115	133300	16099890	12970	12970	12970	12970	0
408	20250115	133200	16099890	12970	12970	12970	12970	0
409	20250115	133100	16099890	12970	12970	12970	12970	23
410	20250115	133000	15801580	12980	12980	12980	12980	0
411	20250115	132900	15801580	12980	12980	12980	12980	0
412	20250115	132800	15801580	12980	12980	12980	12980	0
413	20250115	132700	15801580	12980	12980	12980	12980	0
414	20250115	132600	15801580	12980	12980	12980	12980	0
415	20250115	132500	15801580	12980	12980	12980	12980	0
416	20250115	132400	15801580	12980	12980	12980	12980	0
417	20250115	132300	15801580	12980	12980	12980	12980	0
418	20250115	132200	15801580	12980	12980	12980	12980	0
419	20250115	132100	15801580	12980	12980	12980	12980	0
420	20250115	132000	15801580	12980	12980	12980	12980	0
421	20250115	131900	15801580	12980	12980	12980	12980	0
422	20250115	131800	15801580	12980	12980	12980	12980	0
423	20250115	131700	15801580	12980	12980	12980	12980	0
424	20250115	131600	15801580	12980	12980	12980	12980	0
425	20250115	131500	15801580	12980	12980	12980	12980	0
426	20250115	131400	15801580	12980	12980	12980	12980	0
427	20250115	131300	15801580	12980	12980	12980	12980	0
428	20250115	131200	15801580	12980	12980	12980	12980	0
429	20250115	131100	15801580	12980	12980	12980	12980	0
430	20250115	131000	15801580	12980	12980	12980	12980	0
431	20250115	130900	15801580	12980	12980	12980	12980	0
432	20250115	130800	15801580	12980	12980	12980	12980	0
433	20250115	130700	15801580	12980	12980	12980	12980	0
434	20250115	130600	15801580	12980	12980	12980	12980	0
435	20250115	130500	15801580	12980	12980	12980	12980	0
436	20250115	130400	15801580	12980	12980	12980	12980	0
437	20250115	130300	15801580	12980	12980	12980	12980	0
438	20250115	130200	15801580	12980	12980	12980	12980	0
439	20250115	130100	15801580	12980	12980	12980	12980	0
440	20250115	130000	15801580	12980	12980	12980	12980	0
441	20250115	125900	15801580	12980	12980	12980	12980	0
442	20250115	125800	15801580	12980	12980	12980	12980	1
443	20250115	125700	15788600	13000	13000	13000	13000	0
444	20250115	125600	15788600	13000	13000	13000	13000	0
445	20250115	125500	15788600	13000	13000	13000	13000	0
446	20250115	125400	15788600	13000	13000	13000	13000	0
447	20250115	125300	15788600	13000	13000	13000	13000	0
448	20250115	125200	15788600	13000	12980	13000	12980	2
449	20250115	125100	15762620	12970	12970	12970	12970	0
450	20250115	125000	15762620	12970	12970	12970	12970	0
451	20250115	124900	15762620	12970	12970	12970	12970	0
452	20250115	124800	15762620	12970	12970	12970	12960	103
453	20250115	124700	14427580	12970	12970	12970	12970	0
454	20250115	124600	14427580	12970	12970	12970	12970	0
455	20250115	124500	14427580	12970	12970	12970	12970	0
456	20250115	124400	14427580	12970	12970	12970	12970	0
457	20250115	124300	14427580	12970	12970	12970	12970	0
458	20250115	124200	14427580	12970	12970	12970	12970	1
459	20250115	124100	14414610	12970	12970	12970	12970	0
460	20250115	124000	14414610	12970	12970	12970	12970	0
461	20250115	123900	14414610	12970	12970	12970	12970	0
462	20250115	123800	14414610	12970	12970	12970	12970	100
463	20250115	123700	13117610	12960	12960	12960	12960	0
464	20250115	123600	13117610	12960	12960	12960	12960	0
465	20250115	123500	13117610	12960	12960	12960	12960	0
466	20250115	123400	13117610	12960	12960	12960	12960	0
467	20250115	123300	13117610	12960	12960	12960	12960	0
468	20250115	123200	13117610	12960	12960	12960	12960	0
469	20250115	123100	13117610	12960	12960	12960	12960	0
470	20250115	123000	13117610	12960	12960	12960	12960	0
471	20250115	122900	13117610	12960	12960	12960	12960	0
472	20250115	122800	13117610	12960	12960	12960	12960	2
473	20250115	122700	13091690	12960	12960	12960	12960	0
474	20250115	122600	13091690	12960	12960	12960	12960	0
475	20250115	122500	13091690	12960	12960	12960	12960	0
476	20250115	122400	13091690	12960	12960	12960	12960	2
477	20250115	122300	13065770	12980	12980	12980	12980	0
478	20250115	122200	13065770	12980	12980	12980	12980	0
479	20250115	122100	13065770	12980	12980	12980	12980	0
480	20250115	122000	13065770	12980	12970	12980	12970	2
481	20250115	121900	13039820	12980	12980	12980	12980	0
482	20250115	121800	13039820	12980	12980	12980	12980	0
483	20250115	121700	13039820	12980	12980	12980	12980	0
484	20250115	121600	13039820	12980	12980	12980	12980	0
485	20250115	121500	13039820	12980	12980	12980	12980	0
486	20250115	121400	13039820	12980	12980	12980	12980	0
487	20250115	121300	13039820	12980	12980	12980	12980	0
488	20250115	121200	13039820	12980	12980	12980	12980	0
489	20250115	121100	13039820	12980	12980	12980	12980	0
490	20250115	121000	13039820	12980	12980	12980	12980	1
491	20250115	120900	13026840	12960	12960	12960	12960	0
492	20250115	120800	13026840	12960	12960	12960	12960	0
493	20250115	120700	13026840	12960	12960	12960	12960	0
494	20250115	120600	13026840	12960	12960	12960	12960	0
495	20250115	120500	13026840	12960	12960	12960	12960	0
496	20250115	120400	13026840	12960	12960	12960	12960	0
497	20250115	120300	13026840	12960	12960	12960	12960	0
498	20250115	120200	13026840	12960	12960	12960	12960	0
499	20250115	120100	13026840	12960	12960	12960	12960	0
500	20250115	120000	13026840	12960	12960	12960	12960	0
501	20250115	115900	13026840	12960	12960	12960	12960	0
502	20250115	115800	13026840	12960	12960	12960	12960	0
503	20250115	115700	13026840	12960	12960	12960	12960	0
504	20250115	115600	13026840	12960	12960	12960	12960	0
505	20250115	115500	13026840	12960	12960	12960	12960	1
506	20250115	115400	13013880	12960	12960	12960	12960	0
507	20250115	115300	13013880	12960	12960	12960	12960	500
508	20250115	115200	6533880	12960	12960	12960	12960	0
509	20250115	115100	6533880	12960	12960	12960	12960	0
510	20250115	115000	6533880	12960	12960	12960	12960	0
511	20250115	114900	6533880	12960	12960	12960	12960	0
512	20250115	114800	6533880	12960	12960	12960	12960	0
513	20250115	114700	6533880	12960	12960	12960	12960	0
514	20250115	114600	6533880	12960	12960	12960	12960	0
515	20250115	114500	6533880	12960	12960	12960	12960	0
516	20250115	114400	6533880	12960	12960	12960	12960	0
517	20250115	114300	6533880	12960	12960	12960	12960	0
518	20250115	114200	6533880	12960	12960	12960	12960	0
519	20250115	114100	6533880	12960	12960	12960	12960	0
520	20250115	114000	6533880	12960	12960	12960	12960	0
521	20250115	113900	6533880	12960	12960	12960	12960	0
522	20250115	113800	6533880	12960	12960	12960	12960	0
523	20250115	113700	6533880	12960	12960	12960	12960	0
524	20250115	113600	6533880	12960	12960	12960	12960	0
525	20250115	113500	6533880	12960	12960	12960	12960	0
526	20250115	113400	6533880	12960	12960	12960	12960	0
527	20250115	113300	6533880	12960	12960	12960	12960	0
528	20250115	113200	6533880	12960	12960	12960	12960	0
529	20250115	113100	6533880	12960	12960	12960	12960	0
530	20250115	113000	6533880	12960	12960	12960	12960	0
531	20250115	112900	6533880	12960	12960	12960	12960	18
532	20250115	112800	6300600	12960	12960	12960	12960	0
533	20250115	112700	6300600	12960	12960	12960	12960	49
534	20250115	112600	5665560	12960	12960	12960	12960	0
535	20250115	112500	5665560	12960	12960	12960	12960	0
536	20250115	112400	5665560	12960	12960	12960	12960	0
537	20250115	112300	5665560	12960	12960	12960	12960	0
538	20250115	112200	5665560	12960	12960	12960	12960	0
539	20250115	112100	5665560	12960	12960	12960	12960	0
540	20250115	112000	5665560	12960	12960	12960	12960	0
541	20250115	111900	5665560	12960	12960	12960	12960	0
542	20250115	111800	5665560	12960	12960	12960	12960	0
543	20250115	111700	5665560	12960	12960	12960	12960	0
544	20250115	111600	5665560	12960	12960	12960	12960	0
545	20250115	111500	5665560	12960	12980	12980	12960	100
546	20250115	111400	4369020	13000	13000	13000	13000	7
547	20250115	111300	4278020	12980	12980	12980	12980	0
548	20250115	111200	4278020	12980	12980	12980	12980	0
549	20250115	111100	4278020	12980	12980	12980	12980	0
550	20250115	111000	4278020	12980	12980	12980	12980	0
551	20250115	110900	4278020	12980	12980	12980	12980	0
552	20250115	110800	4278020	12980	12980	12980	12980	0
553	20250115	110700	4278020	12980	12980	12980	12980	0
554	20250115	110600	4278020	12980	12980	12980	12980	4
555	20250115	110500	4226100	12980	12980	12980	12980	0
556	20250115	110400	4226100	12980	12980	12980	12980	0
557	20250115	110300	4226100	12980	12980	12980	12980	0
558	20250115	110200	4226100	12980	12980	12980	12980	0
559	20250115	110100	4226100	12980	12980	12980	12980	2
560	20250115	110000	4200140	12970	12970	12970	12970	0
561	20250115	105900	4200140	12970	12970	12970	12970	0
562	20250115	105800	4200140	12970	12970	12970	12970	0
563	20250115	105700	4200140	12970	12970	12970	12970	0
564	20250115	105600	4200140	12970	12970	12970	12970	0
565	20250115	105500	4200140	12970	12970	12970	12970	0
566	20250115	105400	4200140	12970	13000	13000	12970	86
567	20250115	105300	3084420	13010	13010	13010	13010	0
568	20250115	105200	3084420	13010	13010	13010	13010	0
569	20250115	105100	3084420	13010	13010	13010	13010	0
570	20250115	105000	3084420	13010	13010	13010	13010	0
571	20250115	104900	3084420	13010	13010	13010	13010	0
572	20250115	104800	3084420	13010	13010	13010	13010	0
573	20250115	104700	3084420	13010	13010	13010	13010	0
574	20250115	104600	3084420	13010	13010	13010	13010	0
575	20250115	104500	3084420	13010	13010	13010	13010	0
576	20250115	104400	3084420	13010	13010	13010	13010	0
577	20250115	104300	3084420	13010	13010	13010	13010	0
578	20250115	104200	3084420	13010	13000	13010	13000	4
579	20250115	104100	3032410	13010	13010	13010	13010	0
580	20250115	104000	3032410	13010	13010	13010	13010	0
581	20250115	103900	3032410	13010	13010	13010	13010	0
582	20250115	103800	3032410	13010	13010	13010	13010	0
583	20250115	103700	3032410	13010	13010	13010	13010	0
584	20250115	103600	3032410	13010	13010	13010	13010	0
585	20250115	103500	3032410	13010	13010	13010	13010	0
586	20250115	103400	3032410	13010	13010	13010	13010	0
587	20250115	103300	3032410	13010	13010	13010	13010	0
588	20250115	103200	3032410	13010	13010	13010	13010	0
589	20250115	103100	3032410	13010	13010	13010	13010	0
590	20250115	103000	3032410	13010	13010	13010	13010	0
591	20250115	102900	3032410	13010	13010	13010	13010	0
592	20250115	102800	3032410	13010	13010	13010	13010	0
593	20250115	102700	3032410	13010	13010	13010	13010	0
594	20250115	102600	3032410	13010	13010	13010	13010	0
595	20250115	102500	3032410	13010	13010	13010	13010	0
596	20250115	102400	3032410	13010	13010	13010	13010	0
597	20250115	102300	3032410	13010	13010	13010	13010	0
598	20250115	102200	3032410	13010	13010	13010	13010	1
599	20250115	102100	3019400	13010	13010	13010	13010	0
600	20250115	102000	3019400	13010	13010	13010	13010	0
601	20250115	101900	3019400	13010	13010	13010	13010	1
602	20250115	101800	3006390	13010	13010	13010	13010	0
603	20250115	101700	3006390	13010	13010	13010	13010	0
604	20250115	101600	3006390	13010	13000	13010	13000	9
605	20250115	101500	2889380	13000	13000	13000	13000	0
606	20250115	101400	2889380	13000	13000	13000	13000	0
607	20250115	101300	2889380	13000	13000	13000	13000	0
608	20250115	101200	2889380	13000	13000	13000	13000	0
609	20250115	101100	2889380	13000	13000	13000	13000	0
610	20250115	101000	2889380	13000	13000	13000	13000	0
611	20250115	100900	2889380	13000	13000	13000	13000	0
612	20250115	100800	2889380	13000	13000	13000	13000	0
613	20250115	100700	2889380	13000	13000	13000	13000	0
614	20250115	100600	2889380	13000	13000	13000	13000	0
615	20250115	100500	2889380	13000	13000	13000	13000	0
616	20250115	100400	2889380	13000	13000	13000	13000	1
617	20250115	100300	2876380	13000	13000	13000	13000	0
618	20250115	100200	2876380	13000	13000	13000	13000	10
619	20250115	100100	2746380	13000	13000	13000	13000	0
620	20250115	100000	2746380	13000	13000	13000	13000	0
621	20250115	095900	2746380	13000	13000	13000	13000	0
622	20250115	095800	2746380	13000	12990	13000	12990	31
623	20250115	095700	2343590	12980	12980	12980	12980	0
624	20250115	095600	2343590	12980	12980	12980	12980	0
625	20250115	095500	2343590	12980	12980	12980	12980	0
626	20250115	095400	2343590	12980	12980	12980	12980	0
627	20250115	095300	2343590	12980	12980	12980	12980	0
628	20250115	095200	2343590	12980	12980	12980	12980	0
629	20250115	095100	2343590	12980	12980	12980	12980	0
630	20250115	095000	2343590	12980	12980	12980	12980	7
631	20250115	094900	2252730	13000	13000	13000	13000	0
632	20250115	094800	2252730	13000	13000	13000	13000	0
633	20250115	094700	2252730	13000	13000	13000	13000	0
634	20250115	094600	2252730	13000	13000	13000	13000	1
635	20250115	094500	2239730	13000	13000	13000	13000	1
636	20250115	094400	2226730	13000	13000	13000	13000	2
637	20250115	094300	2200730	13000	13000	13000	13000	99
638	20250115	094200	913730	13000	13000	13000	13000	10
639	20250115	094100	783730	13010	13010	13010	13010	0
640	20250115	094000	783730	13010	13010	13010	13010	0
641	20250115	093900	783730	13010	13010	13010	13010	0
642	20250115	093800	783730	13010	13010	13010	13010	0
643	20250115	093700	783730	13010	13010	13010	13010	0
644	20250115	093600	783730	13010	13010	13010	13010	0
645	20250115	093500	783730	13010	13010	13010	13010	0
646	20250115	093400	783730	13010	13010	13010	13010	0
647	20250115	093300	783730	13010	13010	13010	13010	0
648	20250115	093200	783730	13010	13010	13010	13010	0
649	20250115	093100	783730	13010	13010	13010	13010	0
650	20250115	093000	783730	13010	13010	13010	13010	0
651	20250115	092900	783730	13010	13010	13010	13010	0
652	20250115	092800	783730	13010	13010	13010	13010	0
653	20250115	092700	783730	13010	13010	13010	13010	0
654	20250115	092600	783730	13010	13010	13010	13010	0
655	20250115	092500	783730	13010	13010	13010	13010	0
656	20250115	092400	783730	13010	13010	13010	13010	0
657	20250115	092300	783730	13010	13010	13010	13010	0
658	20250115	092200	783730	13010	13020	13020	13010	18
659	20250115	092100	549460	13020	13020	13020	13020	0
660	20250115	092000	549460	13020	13020	13020	13020	0
661	20250115	091900	549460	13020	13020	13020	13020	0
662	20250115	091800	549460	13020	13020	13020	13020	1
663	20250115	091700	536440	13020	13020	13020	13020	0
664	20250115	091600	536440	13020	13020	13020	13020	0
665	20250115	091500	536440	13020	13020	13020	13020	0
666	20250115	091400	536440	13020	13020	13020	13020	0
667	20250115	091300	536440	13020	13020	13020	13020	0
668	20250115	091200	536440	13020	13020	13020	13020	0
669	20250115	091100	536440	13020	13020	13020	13020	3
670	20250115	091000	497380	13020	13020	13020	13020	1
671	20250115	090900	484360	13100	13100	13100	13100	0
672	20250115	090800	484360	13100	13100	13100	13100	0
673	20250115	090700	484360	13100	13100	13100	13100	0
674	20250115	090600	484360	13100	13100	13100	13100	0
675	20250115	090500	484360	13100	13100	13100	13100	0
676	20250115	090400	484360	13100	13100	13100	13100	0
677	20250115	090300	484360	13100	13100	13100	13100	0
678	20250115	090200	484360	13100	13100	13100	13100	0
679	20250115	090100	484360	13100	13090	13100	13090	6
680	20250115	090000	405800	13090	13090	13100	13090	31