KissMeData/088260/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200000	72616015	4150	4150	4150	4150	201
3	20250121	195900	72616015	4150	4150	4150	4150	0
4	20250121	195800	72616015	4150	4150	4150	4150	0
5	20250121	195700	72616015	4150	4150	4150	4150	0
6	20250121	195600	72616015	4150	4150	4150	4150	0
7	20250121	195500	72616015	4150	4150	4150	4150	0
8	20250121	195400	72616015	4150	4150	4150	4150	0
9	20250121	195300	72616015	4150	4150	4150	4150	0
10	20250121	195200	72616015	4150	4150	4150	4150	0
11	20250121	195100	72616015	4150	4150	4150	4150	0
12	20250121	195000	72616015	4150	4150	4150	4150	0
13	20250121	194900	72616015	4150	4150	4150	4150	0
14	20250121	194800	72616015	4150	4150	4150	4150	0
15	20250121	194700	72616015	4150	4150	4150	4150	0
16	20250121	194600	72616015	4150	4150	4150	4150	0
17	20250121	194500	72616015	4150	4150	4150	4150	0
18	20250121	194400	72616015	4150	4150	4150	4150	0
19	20250121	194300	72616015	4150	4150	4150	4150	0
20	20250121	194200	72616015	4150	4150	4150	4150	0
21	20250121	194100	72616015	4150	4150	4150	4150	0
22	20250121	194000	72616015	4150	4150	4150	4150	0
23	20250121	193900	72616015	4150	4150	4150	4150	0
24	20250121	193800	72616015	4150	4150	4150	4150	0
25	20250121	193700	72616015	4150	4150	4150	4150	0
26	20250121	193600	72616015	4150	4150	4150	4150	0
27	20250121	193500	72616015	4150	4150	4150	4150	0
28	20250121	193400	72616015	4150	4150	4150	4150	0
29	20250121	193300	72616015	4150	4150	4150	4150	0
30	20250121	193200	72616015	4150	4150	4150	4150	0
31	20250121	193100	72616015	4150	4150	4150	4150	0
32	20250121	193000	72616015	4150	4150	4150	4150	201
33	20250121	192900	72616015	4150	4150	4150	4150	0
34	20250121	192800	72616015	4150	4150	4150	4150	0
35	20250121	192700	72616015	4150	4150	4150	4150	0
36	20250121	192600	72616015	4150	4150	4150	4150	0
37	20250121	192500	72616015	4150	4150	4150	4150	0
38	20250121	192400	72616015	4150	4150	4150	4150	0
39	20250121	192300	72616015	4150	4150	4150	4150	0
40	20250121	192200	72616015	4150	4150	4150	4150	0
41	20250121	192100	72616015	4150	4150	4150	4150	0
42	20250121	192000	72616015	4150	4150	4150	4150	0
43	20250121	191900	72616015	4150	4150	4150	4150	0
44	20250121	191800	72616015	4150	4150	4150	4150	0
45	20250121	191700	72616015	4150	4150	4150	4150	0
46	20250121	191600	72616015	4150	4150	4150	4150	0
47	20250121	191500	72616015	4150	4150	4150	4150	0
48	20250121	191400	72616015	4150	4150	4150	4150	0
49	20250121	191300	72616015	4150	4150	4150	4150	0
50	20250121	191200	72616015	4150	4150	4150	4150	0
51	20250121	191100	72616015	4150	4150	4150	4150	0
52	20250121	191000	72616015	4150	4150	4150	4150	0
53	20250121	190900	72616015	4150	4150	4150	4150	0
54	20250121	190800	72616015	4150	4150	4150	4150	0
55	20250121	190700	72616015	4150	4150	4150	4150	0
56	20250121	190600	72616015	4150	4150	4150	4150	0
57	20250121	190500	72616015	4150	4150	4150	4150	0
58	20250121	190400	72616015	4150	4150	4150	4150	0
59	20250121	190300	72616015	4150	4150	4150	4150	0
60	20250121	190200	72616015	4150	4150	4150	4150	0
61	20250121	190100	72616015	4150	4150	4150	4150	0
62	20250121	190000	72616015	4150	4150	4150	4150	201
63	20250121	185900	72616015	4150	4150	4150	4150	0
64	20250121	185800	72616015	4150	4150	4150	4150	0
65	20250121	185700	72616015	4150	4150	4150	4150	0
66	20250121	185600	72616015	4150	4150	4150	4150	0
67	20250121	185500	72616015	4150	4150	4150	4150	0
68	20250121	185400	72616015	4150	4150	4150	4150	0
69	20250121	185300	72616015	4150	4150	4150	4150	0
70	20250121	185200	72616015	4150	4150	4150	4150	0
71	20250121	185100	72616015	4150	4150	4150	4150	0
72	20250121	185000	72616015	4150	4150	4150	4150	0
73	20250121	184900	72616015	4150	4150	4150	4150	0
74	20250121	184800	72616015	4150	4150	4150	4150	0
75	20250121	184700	72616015	4150	4150	4150	4150	0
76	20250121	184600	72616015	4150	4150	4150	4150	0
77	20250121	184500	72616015	4150	4150	4150	4150	0
78	20250121	184400	72616015	4150	4150	4150	4150	0
79	20250121	184300	72616015	4150	4150	4150	4150	0
80	20250121	184200	72616015	4150	4150	4150	4150	0
81	20250121	184100	72616015	4150	4150	4150	4150	0
82	20250121	184000	72616015	4150	4150	4150	4150	0
83	20250121	183900	72616015	4150	4150	4150	4150	0
84	20250121	183800	72616015	4150	4150	4150	4150	0
85	20250121	183700	72616015	4150	4150	4150	4150	0
86	20250121	183600	72616015	4150	4150	4150	4150	0
87	20250121	183500	72616015	4150	4150	4150	4150	0
88	20250121	183400	72616015	4150	4150	4150	4150	0
89	20250121	183300	72616015	4150	4150	4150	4150	0
90	20250121	183200	72616015	4150	4150	4150	4150	0
91	20250121	183100	72616015	4150	4150	4150	4150	0
92	20250121	183000	72616015	4150	4150	4150	4150	201
93	20250121	182900	72616015	4150	4150	4150	4150	0
94	20250121	182800	72616015	4150	4150	4150	4150	0
95	20250121	182700	72616015	4150	4150	4150	4150	0
96	20250121	182600	72616015	4150	4150	4150	4150	0
97	20250121	182500	72616015	4150	4150	4150	4150	0
98	20250121	182400	72616015	4150	4150	4150	4150	0
99	20250121	182300	72616015	4150	4150	4150	4150	0
100	20250121	182200	72616015	4150	4150	4150	4150	0
101	20250121	182100	72616015	4150	4150	4150	4150	0
102	20250121	182000	72616015	4150	4150	4150	4150	0
103	20250121	181900	72616015	4150	4150	4150	4150	0
104	20250121	181800	72616015	4150	4150	4150	4150	0
105	20250121	181700	72616015	4150	4150	4150	4150	0
106	20250121	181600	72616015	4150	4150	4150	4150	0
107	20250121	181500	72616015	4150	4150	4150	4150	0
108	20250121	181400	72616015	4150	4150	4150	4150	0
109	20250121	181300	72616015	4150	4150	4150	4150	0
110	20250121	181200	72616015	4150	4150	4150	4150	0
111	20250121	181100	72616015	4150	4150	4150	4150	0
112	20250121	181000	72616015	4150	4150	4150	4150	0
113	20250121	180900	72616015	4150	4150	4150	4150	0
114	20250121	180800	72616015	4150	4150	4150	4150	0
115	20250121	180700	72616015	4150	4150	4150	4150	0
116	20250121	180600	72616015	4150	4150	4150	4150	0
117	20250121	180500	72616015	4150	4150	4150	4150	0
118	20250121	180400	72616015	4150	4150	4150	4150	0
119	20250121	180300	72616015	4150	4150	4150	4150	0
120	20250121	180200	72616015	4150	4150	4150	4150	0
121	20250121	180100	72616015	4150	4150	4150	4150	0
122	20250121	180000	72616015	4150	4150	4150	4150	201
123	20250121	175900	72616015	4150	4150	4150	4150	0
124	20250121	175800	72616015	4150	4150	4150	4150	0
125	20250121	175700	72616015	4150	4150	4150	4150	0
126	20250121	175600	72616015	4150	4150	4150	4150	0
127	20250121	175500	72616015	4150	4150	4150	4150	0
128	20250121	175400	72616015	4150	4150	4150	4150	0
129	20250121	175300	72616015	4150	4150	4150	4150	0
130	20250121	175200	72616015	4150	4150	4150	4150	0
131	20250121	175100	72616015	4150	4150	4150	4150	0
132	20250121	175000	72616015	4150	4150	4150	4150	0
133	20250121	174900	72616015	4150	4150	4150	4150	0
134	20250121	174800	72616015	4150	4150	4150	4150	0
135	20250121	174700	72616015	4150	4150	4150	4150	0
136	20250121	174600	72616015	4150	4150	4150	4150	0
137	20250121	174500	72616015	4150	4150	4150	4150	0
138	20250121	174400	72616015	4150	4150	4150	4150	0
139	20250121	174300	72616015	4150	4150	4150	4150	0
140	20250121	174200	72616015	4150	4150	4150	4150	0
141	20250121	174100	72616015	4150	4150	4150	4150	0
142	20250121	174000	72616015	4150	4150	4150	4150	0
143	20250121	173900	72616015	4150	4150	4150	4150	0
144	20250121	173800	72616015	4150	4150	4150	4150	0
145	20250121	173700	72616015	4150	4150	4150	4150	0
146	20250121	173600	72616015	4150	4150	4150	4150	0
147	20250121	173500	72616015	4150	4150	4150	4150	0
148	20250121	173400	72616015	4150	4150	4150	4150	0
149	20250121	173300	72616015	4150	4150	4150	4150	0
150	20250121	173200	72616015	4150	4150	4150	4150	0
151	20250121	173100	72616015	4150	4150	4150	4150	0
152	20250121	173000	72616015	4150	4150	4150	4150	201
153	20250121	172900	72616015	4150	4150	4150	4150	0
154	20250121	172800	72616015	4150	4150	4150	4150	0
155	20250121	172700	72616015	4150	4150	4150	4150	0
156	20250121	172600	72616015	4150	4150	4150	4150	0
157	20250121	172500	72616015	4150	4150	4150	4150	0
158	20250121	172400	72616015	4150	4150	4150	4150	0
159	20250121	172300	72616015	4150	4150	4150	4150	0
160	20250121	172200	72616015	4150	4150	4150	4150	0
161	20250121	172100	72616015	4150	4150	4150	4150	0
162	20250121	172000	72616015	4150	4150	4150	4150	0
163	20250121	171900	72616015	4150	4150	4150	4150	0
164	20250121	171800	72616015	4150	4150	4150	4150	0
165	20250121	171700	72616015	4150	4150	4150	4150	0
166	20250121	171600	72616015	4150	4150	4150	4150	0
167	20250121	171500	72616015	4150	4150	4150	4150	0
168	20250121	171400	72616015	4150	4150	4150	4150	0
169	20250121	171300	72616015	4150	4150	4150	4150	0
170	20250121	171200	72616015	4150	4150	4150	4150	0
171	20250121	171100	72616015	4150	4150	4150	4150	0
172	20250121	171000	72616015	4150	4150	4150	4150	0
173	20250121	170900	72616015	4150	4150	4150	4150	0
174	20250121	170800	72616015	4150	4150	4150	4150	0
175	20250121	170700	72616015	4150	4150	4150	4150	0
176	20250121	170600	72616015	4150	4150	4150	4150	0
177	20250121	170500	72616015	4150	4150	4150	4150	0
178	20250121	170400	72616015	4150	4150	4150	4150	0
179	20250121	170300	72616015	4150	4150	4150	4150	0
180	20250121	170200	72616015	4150	4150	4150	4150	0
181	20250121	170100	72616015	4150	4150	4150	4150	0
182	20250121	170000	72616015	4150	4150	4150	4150	201
183	20250121	165900	72616015	4150	4150	4150	4150	0
184	20250121	165800	72616015	4150	4150	4150	4150	0
185	20250121	165700	72616015	4150	4150	4150	4150	0
186	20250121	165600	72616015	4150	4150	4150	4150	0
187	20250121	165500	72616015	4150	4150	4150	4150	0
188	20250121	165400	72616015	4150	4150	4150	4150	0
189	20250121	165300	72616015	4150	4150	4150	4150	0
190	20250121	165200	72616015	4150	4150	4150	4150	0
191	20250121	165100	72616015	4150	4150	4150	4150	0
192	20250121	165000	72616015	4150	4150	4150	4150	0
193	20250121	164900	72616015	4150	4150	4150	4150	0
194	20250121	164800	72616015	4150	4150	4150	4150	0
195	20250121	164700	72616015	4150	4150	4150	4150	0
196	20250121	164600	72616015	4150	4150	4150	4150	0
197	20250121	164500	72616015	4150	4150	4150	4150	0
198	20250121	164400	72616015	4150	4150	4150	4150	0
199	20250121	164300	72616015	4150	4150	4150	4150	0
200	20250121	164200	72616015	4150	4150	4150	4150	0
201	20250121	164100	72616015	4150	4150	4150	4150	0
202	20250121	164000	72616015	4150	4150	4150	4150	0
203	20250121	163900	72616015	4150	4150	4150	4150	0
204	20250121	163800	72616015	4150	4150	4150	4150	0
205	20250121	163700	72616015	4150	4150	4150	4150	0
206	20250121	163600	72616015	4150	4150	4150	4150	0
207	20250121	163500	72616015	4150	4150	4150	4150	0
208	20250121	163400	72616015	4150	4150	4150	4150	0
209	20250121	163300	72616015	4150	4150	4150	4150	0
210	20250121	163200	72616015	4150	4150	4150	4150	0
211	20250121	163100	72616015	4150	4150	4150	4150	0
212	20250121	163000	72616015	4150	4150	4150	4150	201
213	20250121	162900	72616015	4150	4150	4150	4150	0
214	20250121	162800	72616015	4150	4150	4150	4150	0
215	20250121	162700	72616015	4150	4150	4150	4150	0
216	20250121	162600	72616015	4150	4150	4150	4150	0
217	20250121	162500	72616015	4150	4150	4150	4150	0
218	20250121	162400	72616015	4150	4150	4150	4150	0
219	20250121	162300	72616015	4150	4150	4150	4150	0
220	20250121	162200	72616015	4150	4150	4150	4150	0
221	20250121	162100	72616015	4150	4150	4150	4150	0
222	20250121	162000	72616015	4150	4150	4150	4150	0
223	20250121	161900	72616015	4150	4150	4150	4150	0
224	20250121	161800	72616015	4150	4150	4150	4150	0
225	20250121	161700	72616015	4150	4150	4150	4150	0
226	20250121	161600	72616015	4150	4150	4150	4150	0
227	20250121	161500	72616015	4150	4150	4150	4150	0
228	20250121	161400	72616015	4150	4150	4150	4150	0
229	20250121	161300	72616015	4150	4150	4150	4150	0
230	20250121	161200	72616015	4150	4150	4150	4150	0
231	20250121	161100	72616015	4150	4150	4150	4150	0
232	20250121	161000	72616015	4150	4150	4150	4150	0
233	20250121	160900	72616015	4150	4150	4150	4150	0
234	20250121	160800	72616015	4150	4150	4150	4150	0
235	20250121	160700	72616015	4150	4150	4150	4150	0
236	20250121	160600	72616015	4150	4150	4150	4150	0
237	20250121	160500	72616015	4150	4150	4150	4150	0
238	20250121	160400	72616015	4150	4150	4150	4150	0
239	20250121	160300	72616015	4150	4150	4150	4150	0
240	20250121	160200	72616015	4150	4150	4150	4150	0
241	20250121	160100	72616015	4150	4150	4150	4150	0
242	20250121	160000	72616015	4150	4150	4150	4150	201
243	20250121	155900	72616015	4150	4150	4150	4150	0
244	20250121	155800	72616015	4150	4150	4150	4150	0
245	20250121	155700	72616015	4150	4150	4150	4150	0
246	20250121	155600	72616015	4150	4150	4150	4150	0
247	20250121	155500	72616015	4150	4150	4150	4150	0
248	20250121	155400	72616015	4150	4150	4150	4150	0
249	20250121	155300	72616015	4150	4150	4150	4150	0
250	20250121	155200	72616015	4150	4150	4150	4150	0
251	20250121	155100	72616015	4150	4150	4150	4150	0
252	20250121	155000	72616015	4150	4150	4150	4150	0
253	20250121	154900	72616015	4150	4150	4150	4150	0
254	20250121	154800	72616015	4150	4150	4150	4150	0
255	20250121	154700	72616015	4150	4150	4150	4150	0
256	20250121	154600	72616015	4150	4150	4150	4150	0
257	20250121	154500	72616015	4150	4150	4150	4150	0
258	20250121	154400	72616015	4150	4150	4150	4150	0
259	20250121	154300	72616015	4150	4150	4150	4150	0
260	20250121	154200	72616015	4150	4150	4150	4150	0
261	20250121	154100	72616015	4150	4150	4150	4150	0
262	20250121	154000	72616015	4150	4150	4150	4150	0
263	20250121	153900	72616015	4150	4150	4150	4150	0
264	20250121	153800	72616015	4150	4150	4150	4150	0
265	20250121	153700	72616015	4150	4150	4150	4150	0
266	20250121	153600	72616015	4150	4150	4150	4150	0
267	20250121	153500	72616015	4150	4150	4150	4150	0
268	20250121	153400	72616015	4150	4150	4150	4150	0
269	20250121	153300	72616015	4150	4150	4150	4150	0
270	20250121	153200	72616015	4150	4150	4150	4150	0
271	20250121	153100	72616015	4150	4150	4150	4150	0
272	20250121	153000	72616015	4150	4150	4150	4150	402
273	20250121	152900	71781865	4145	4145	4145	4145	0
274	20250121	152800	71781865	4145	4145	4145	4145	0
275	20250121	152700	71781865	4145	4145	4145	4145	0
276	20250121	152600	71781865	4145	4145	4145	4145	0
277	20250121	152500	71781865	4145	4145	4145	4145	0
278	20250121	152400	71781865	4145	4145	4145	4145	0
279	20250121	152300	71781865	4145	4145	4145	4145	0
280	20250121	152200	71781865	4145	4145	4145	4145	0
281	20250121	152100	71781865	4145	4145	4145	4145	0
282	20250121	152000	71781865	4145	4145	4145	4145	0
283	20250121	151900	71781865	4145	4145	4145	4145	55
284	20250121	151800	71553890	4150	4150	4150	4150	1
285	20250121	151700	71549740	4150	4155	4155	4145	109
286	20250121	151600	71097660	4155	4165	4165	4155	8
287	20250121	151500	71064370	4165	4165	4165	4165	4
288	20250121	151400	71047710	4160	4160	4160	4160	181
289	20250121	151300	70294750	4165	4165	4165	4165	3
290	20250121	151200	70282255	4165	4165	4165	4165	14
291	20250121	151100	70223945	4165	4165	4165	4165	3
292	20250121	151000	70211450	4165	4165	4165	4165	4
293	20250121	150900	70194790	4160	4165	4165	4160	16
294	20250121	150800	70128210	4165	4165	4165	4165	5
295	20250121	150700	70107385	4165	4165	4165	4165	0
296	20250121	150600	70107385	4165	4155	4165	4155	1006
297	20250121	150500	65922845	4155	4155	4155	4155	6
298	20250121	150400	65897915	4155	4155	4155	4155	1000
299	20250121	150300	61742915	4155	4155	4155	4155	309
300	20250121	150200	60459020	4150	4150	4150	4150	0
301	20250121	150100	60459020	4150	4150	4150	4150	0
302	20250121	150000	60459020	4150	4150	4150	4150	189
303	20250121	145900	59674670	4150	4150	4150	4150	0
304	20250121	145800	59674670	4150	4150	4150	4150	0
305	20250121	145700	59674670	4150	4150	4150	4150	0
306	20250121	145600	59674670	4150	4150	4150	4150	0
307	20250121	145500	59674670	4150	4150	4150	4150	0
308	20250121	145400	59674670	4150	4150	4150	4150	41
309	20250121	145300	59504520	4150	4150	4150	4150	0
310	20250121	145200	59504520	4150	4150	4150	4150	0
311	20250121	145100	59504520	4150	4150	4150	4150	287
312	20250121	145000	58313470	4155	4155	4155	4155	0
313	20250121	144900	58313470	4155	4155	4155	4155	0
314	20250121	144800	58313470	4155	4155	4155	4155	0
315	20250121	144700	58313470	4155	4155	4155	4155	12
316	20250121	144600	58263610	4155	4155	4155	4155	3
317	20250121	144500	58251145	4155	4155	4155	4155	3
318	20250121	144400	58238680	4155	4155	4155	4155	0
319	20250121	144300	58238680	4155	4155	4155	4155	14
320	20250121	144200	58180510	4155	4155	4155	4155	0
321	20250121	144100	58180510	4155	4155	4155	4155	0
322	20250121	144000	58180510	4155	4155	4155	4155	0
323	20250121	143900	58180510	4155	4155	4155	4155	13
324	20250121	143800	58126495	4150	4150	4150	4150	0
325	20250121	143700	58126495	4150	4150	4150	4150	0
326	20250121	143600	58126495	4150	4150	4150	4150	0
327	20250121	143500	58126495	4150	4150	4150	4150	0
328	20250121	143400	58126495	4150	4150	4150	4150	0
329	20250121	143300	58126495	4150	4150	4150	4150	0
330	20250121	143200	58126495	4150	4150	4150	4150	86
331	20250121	143100	57769595	4150	4150	4150	4150	0
332	20250121	143000	57769595	4150	4150	4150	4150	0
333	20250121	142900	57769595	4150	4150	4150	4150	0
334	20250121	142800	57769595	4150	4150	4150	4150	0
335	20250121	142700	57769595	4150	4150	4150	4150	58
336	20250121	142600	57528895	4150	4150	4150	4150	0
337	20250121	142500	57528895	4150	4150	4150	4150	0
338	20250121	142400	57528895	4150	4150	4150	4145	1197
339	20250121	142300	52565180	4150	4150	4150	4150	0
340	20250121	142200	52565180	4150	4150	4150	4150	0
341	20250121	142100	52565180	4150	4150	4150	4150	0
342	20250121	142000	52565180	4150	4150	4150	4150	0
343	20250121	141900	52565180	4150	4150	4150	4150	197
344	20250121	141800	51747630	4155	4155	4155	4155	0
345	20250121	141700	51747630	4155	4155	4155	4155	13
346	20250121	141600	51693615	4155	4155	4155	4155	0
347	20250121	141500	51693615	4155	4155	4155	4155	0
348	20250121	141400	51693615	4155	4155	4155	4155	0
349	20250121	141300	51693615	4155	4155	4155	4155	13
350	20250121	141200	51639600	4155	4155	4155	4155	0
351	20250121	141100	51639600	4155	4155	4155	4155	0
352	20250121	141000	51639600	4155	4155	4155	4155	0
353	20250121	140900	51639600	4155	4155	4155	4155	13
354	20250121	140800	51585585	4155	4155	4155	4155	0
355	20250121	140700	51585585	4155	4155	4155	4155	0
356	20250121	140600	51585585	4155	4155	4155	4155	0
357	20250121	140500	51585585	4155	4155	4155	4155	12
358	20250121	140400	51535725	4155	4155	4155	4155	0
359	20250121	140300	51535725	4155	4155	4155	4155	0
360	20250121	140200	51535725	4155	4155	4155	4155	2
361	20250121	140100	51527415	4150	4150	4150	4150	0
362	20250121	140000	51527415	4150	4150	4150	4150	0
363	20250121	135900	51527415	4150	4150	4150	4150	0
364	20250121	135800	51527415	4150	4150	4150	4150	0
365	20250121	135700	51527415	4150	4150	4150	4150	0
366	20250121	135600	51527415	4150	4150	4150	4150	0
367	20250121	135500	51527415	4150	4150	4150	4150	0
368	20250121	135400	51527415	4150	4150	4150	4150	0
369	20250121	135300	51527415	4150	4150	4150	4150	512
370	20250121	135200	49402615	4155	4155	4155	4155	0
371	20250121	135100	49402615	4155	4155	4155	4155	0
372	20250121	135000	49402615	4155	4155	4155	4155	13
373	20250121	134900	49348600	4150	4150	4150	4150	0
374	20250121	134800	49348600	4150	4150	4150	4150	0
375	20250121	134700	49348600	4150	4150	4150	4150	397
376	20250121	134600	47701050	4150	4150	4150	4150	213
377	20250121	134500	46817100	4150	4150	4150	4150	0
378	20250121	134400	46817100	4150	4150	4150	4150	0
379	20250121	134300	46817100	4150	4150	4150	4150	56
380	20250121	134200	46584700	4150	4150	4150	4150	13
381	20250121	134100	46530750	4150	4150	4150	4150	29
382	20250121	134000	46410400	4150	4150	4150	4150	0
383	20250121	133900	46410400	4150	4150	4150	4150	0
384	20250121	133800	46410400	4150	4150	4150	4150	12
385	20250121	133700	46360600	4150	4150	4150	4150	0
386	20250121	133600	46360600	4150	4150	4150	4150	0
387	20250121	133500	46360600	4150	4150	4150	4150	1
388	20250121	133400	46356450	4150	4150	4150	4150	13
389	20250121	133300	46302500	4145	4145	4145	4145	0
390	20250121	133200	46302500	4145	4145	4145	4145	5
391	20250121	133100	46281775	4150	4150	4150	4150	0
392	20250121	133000	46281775	4150	4150	4150	4150	13
393	20250121	132900	46227825	4150	4150	4150	4150	0
394	20250121	132800	46227825	4150	4150	4150	4150	0
395	20250121	132700	46227825	4150	4150	4150	4150	0
396	20250121	132600	46227825	4150	4150	4150	4150	23
397	20250121	132500	46132375	4150	4150	4150	4150	10
398	20250121	132400	46090875	4150	4150	4150	4150	0
399	20250121	132300	46090875	4150	4150	4150	4150	0
400	20250121	132200	46090875	4150	4150	4150	4150	13
401	20250121	132100	46036925	4150	4150	4150	4150	0
402	20250121	132000	46036925	4150	4150	4150	4150	0
403	20250121	131900	46036925	4150	4150	4150	4150	0
404	20250121	131800	46036925	4150	4150	4150	4150	121
405	20250121	131700	45534775	4150	4150	4150	4150	27
406	20250121	131600	45422725	4150	4150	4150	4150	0
407	20250121	131500	45422725	4150	4150	4150	4150	0
408	20250121	131400	45422725	4150	4150	4150	4150	13
409	20250121	131300	45368775	4150	4150	4150	4150	0
410	20250121	131200	45368775	4150	4150	4150	4150	0
411	20250121	131100	45368775	4150	4150	4150	4150	0
412	20250121	131000	45368775	4150	4150	4150	4150	12
413	20250121	130900	45318975	4150	4150	4150	4150	0
414	20250121	130800	45318975	4150	4150	4150	4150	0
415	20250121	130700	45318975	4150	4150	4150	4150	0
416	20250121	130600	45318975	4150	4150	4150	4150	13
417	20250121	130500	45265025	4150	4150	4150	4150	0
418	20250121	130400	45265025	4150	4150	4150	4150	0
419	20250121	130300	45265025	4150	4150	4150	4150	0
420	20250121	130200	45265025	4150	4150	4150	4150	13
421	20250121	130100	45211075	4150	4150	4150	4150	0
422	20250121	130000	45211075	4150	4150	4150	4150	0
423	20250121	125900	45211075	4150	4150	4150	4150	0
424	20250121	125800	45211075	4150	4150	4150	4150	13
425	20250121	125700	45157125	4150	4150	4150	4150	0
426	20250121	125600	45157125	4150	4150	4150	4150	0
427	20250121	125500	45157125	4150	4150	4150	4150	0
428	20250121	125400	45157125	4150	4150	4150	4150	13
429	20250121	125300	45103175	4150	4150	4150	4150	0
430	20250121	125200	45103175	4150	4150	4150	4150	0
431	20250121	125100	45103175	4150	4150	4150	4150	0
432	20250121	125000	45103175	4150	4150	4150	4150	113
433	20250121	124900	44634225	4150	4150	4150	4150	0
434	20250121	124800	44634225	4150	4150	4150	4150	0
435	20250121	124700	44634225	4150	4150	4150	4150	0
436	20250121	124600	44634225	4150	4150	4150	4150	13
437	20250121	124500	44580275	4150	4150	4150	4150	0
438	20250121	124400	44580275	4150	4150	4150	4150	0
439	20250121	124300	44580275	4150	4150	4150	4150	0
440	20250121	124200	44580275	4150	4150	4150	4150	3
441	20250121	124100	44567825	4145	4145	4145	4145	0
442	20250121	124000	44567825	4145	4145	4145	4145	58
443	20250121	123900	44327415	4150	4150	4150	4150	0
444	20250121	123800	44327415	4150	4150	4150	4150	0
445	20250121	123700	44327415	4150	4150	4150	4150	580
446	20250121	123600	41920415	4155	4155	4155	4155	1
447	20250121	123500	41916260	4155	4155	4155	4155	0
448	20250121	123400	41916260	4155	4155	4155	4155	13
449	20250121	123300	41862245	4155	4155	4155	4155	0
450	20250121	123200	41862245	4155	4155	4155	4155	0
451	20250121	123100	41862245	4155	4155	4155	4155	0
452	20250121	123000	41862245	4155	4150	4155	4150	101
453	20250121	122900	41443030	4155	4155	4155	4155	0
454	20250121	122800	41443030	4155	4155	4155	4155	0
455	20250121	122700	41443030	4155	4155	4155	4155	0
456	20250121	122600	41443030	4155	4155	4155	4155	13
457	20250121	122500	41389015	4155	4155	4155	4155	0
458	20250121	122400	41389015	4155	4155	4155	4155	0
459	20250121	122300	41389015	4155	4155	4155	4155	0
460	20250121	122200	41389015	4155	4155	4155	4155	10
461	20250121	122100	41347465	4150	4150	4150	4150	0
462	20250121	122000	41347465	4150	4150	4150	4150	69
463	20250121	121900	41061115	4150	4150	4150	4150	0
464	20250121	121800	41061115	4150	4150	4150	4150	0
465	20250121	121700	41061115	4150	4150	4150	4150	0
466	20250121	121600	41061115	4150	4150	4150	4150	0
467	20250121	121500	41061115	4150	4150	4150	4150	10
468	20250121	121400	41019615	4150	4150	4150	4140	1148
469	20250121	121300	36262965	4155	4155	4155	4155	0
470	20250121	121200	36262965	4155	4155	4155	4155	0
471	20250121	121100	36262965	4155	4155	4155	4155	112
472	20250121	121000	35797605	4150	4150	4150	4150	10
473	20250121	120900	35756105	4155	4155	4155	4155	0
474	20250121	120800	35756105	4155	4155	4155	4155	0
475	20250121	120700	35756105	4155	4155	4155	4155	13
476	20250121	120600	35702090	4155	4155	4155	4155	0
477	20250121	120500	35702090	4155	4155	4155	4155	0
478	20250121	120400	35702090	4155	4155	4155	4155	0
479	20250121	120300	35702090	4155	4155	4155	4155	13
480	20250121	120200	35648075	4155	4155	4155	4155	0
481	20250121	120100	35648075	4155	4155	4155	4155	0
482	20250121	120000	35648075	4155	4155	4155	4155	0
483	20250121	115900	35648075	4155	4155	4155	4155	12
484	20250121	115800	35598215	4155	4155	4155	4155	0
485	20250121	115700	35598215	4155	4155	4155	4155	0
486	20250121	115600	35598215	4155	4155	4155	4155	0
487	20250121	115500	35598215	4155	4155	4155	4155	14
488	20250121	115400	35540045	4155	4155	4155	4155	0
489	20250121	115300	35540045	4155	4155	4155	4155	0
490	20250121	115200	35540045	4155	4155	4155	4155	0
491	20250121	115100	35540045	4155	4155	4155	4155	13
492	20250121	115000	35486030	4155	4155	4155	4155	10
493	20250121	114900	35444480	4155	4155	4155	4155	0
494	20250121	114800	35444480	4155	4155	4155	4155	0
495	20250121	114700	35444480	4155	4155	4155	4155	13
496	20250121	114600	35390465	4155	4155	4155	4155	0
497	20250121	114500	35390465	4155	4155	4155	4155	0
498	20250121	114400	35390465	4155	4155	4155	4155	0
499	20250121	114300	35390465	4155	4155	4155	4155	13
500	20250121	114200	35336450	4155	4155	4155	4155	0
501	20250121	114100	35336450	4155	4155	4155	4155	0
502	20250121	114000	35336450	4155	4155	4155	4155	0
503	20250121	113900	35336450	4155	4155	4155	4155	4
504	20250121	113800	35319830	4155	4155	4155	4155	0
505	20250121	113700	35319830	4155	4155	4155	4155	0
506	20250121	113600	35319830	4155	4155	4155	4155	0
507	20250121	113500	35319830	4155	4155	4155	4155	0
508	20250121	113400	35319830	4155	4155	4155	4155	5
509	20250121	113300	35299055	4150	4150	4150	4150	0
510	20250121	113200	35299055	4150	4150	4150	4150	0
511	20250121	113100	35299055	4150	4150	4150	4150	0
512	20250121	113000	35299055	4150	4150	4150	4140	1145
513	20250121	112900	30557375	4150	4150	4150	4150	0
514	20250121	112800	30557375	4150	4150	4150	4150	103
515	20250121	112700	30129925	4155	4155	4155	4155	0
516	20250121	112600	30129925	4155	4155	4155	4155	0
517	20250121	112500	30129925	4155	4155	4155	4155	0
518	20250121	112400	30129925	4155	4155	4155	4155	8
519	20250121	112300	30096685	4150	4150	4150	4150	0
520	20250121	112200	30096685	4150	4150	4150	4150	0
521	20250121	112100	30096685	4150	4150	4150	4150	0
522	20250121	112000	30096685	4150	4150	4150	4150	195
523	20250121	111900	29287435	4155	4155	4155	4155	0
524	20250121	111800	29287435	4155	4155	4155	4155	0
525	20250121	111700	29287435	4155	4155	4155	4155	1
526	20250121	111600	29283280	4155	4155	4155	4155	13
527	20250121	111500	29229265	4155	4155	4155	4155	0
528	20250121	111400	29229265	4155	4155	4155	4155	0
529	20250121	111300	29229265	4155	4155	4155	4155	0
530	20250121	111200	29229265	4155	4155	4155	4155	12
531	20250121	111100	29179405	4155	4155	4155	4155	0
532	20250121	111000	29179405	4155	4155	4155	4155	0
533	20250121	110900	29179405	4155	4155	4155	4155	0
534	20250121	110800	29179405	4155	4155	4155	4155	13
535	20250121	110700	29125390	4155	4155	4155	4155	5
536	20250121	110600	29104615	4155	4155	4155	4155	0
537	20250121	110500	29104615	4155	4155	4155	4155	0
538	20250121	110400	29104615	4155	4155	4155	4155	13
539	20250121	110300	29050600	4155	4155	4155	4155	0
540	20250121	110200	29050600	4155	4155	4155	4155	0
541	20250121	110100	29050600	4155	4155	4155	4155	0
542	20250121	110000	29050600	4155	4155	4155	4155	15
543	20250121	105900	28988275	4145	4155	4155	4145	510
544	20250121	105800	26871785	4155	4155	4155	4155	0
545	20250121	105700	26871785	4155	4155	4155	4155	0
546	20250121	105600	26871785	4155	4155	4155	4155	13
547	20250121	105500	26817770	4155	4155	4155	4155	0
548	20250121	105400	26817770	4155	4155	4155	4155	0
549	20250121	105300	26817770	4155	4155	4155	4155	0
550	20250121	105200	26817770	4155	4155	4155	4155	12
551	20250121	105100	26767910	4155	4155	4155	4155	0
552	20250121	105000	26767910	4155	4155	4155	4155	0
553	20250121	104900	26767910	4155	4155	4155	4155	0
554	20250121	104800	26767910	4155	4155	4155	4155	13
555	20250121	104700	26713895	4150	4150	4150	4150	0
556	20250121	104600	26713895	4150	4150	4150	4150	0
557	20250121	104500	26713895	4150	4155	4155	4150	61
558	20250121	104400	26460690	4155	4155	4155	4155	0
559	20250121	104300	26460690	4155	4155	4155	4155	0
560	20250121	104200	26460690	4155	4155	4155	4155	0
561	20250121	104100	26460690	4155	4155	4155	4155	5
562	20250121	104000	26439915	4150	4150	4150	4150	100
563	20250121	103900	26024915	4155	4155	4155	4155	0
564	20250121	103800	26024915	4155	4155	4155	4155	0
565	20250121	103700	26024915	4155	4155	4155	4155	12
566	20250121	103600	25975055	4155	4155	4155	4155	0
567	20250121	103500	25975055	4155	4155	4155	4155	0
568	20250121	103400	25975055	4155	4155	4155	4155	13
569	20250121	103300	25921040	4155	4155	4155	4155	0
570	20250121	103200	25921040	4155	4155	4155	4155	50
571	20250121	103100	25713290	4155	4155	4155	4155	1
572	20250121	103000	25709135	4155	4155	4155	4155	13
573	20250121	102900	25655120	4155	4155	4155	4155	0
574	20250121	102800	25655120	4155	4155	4155	4155	0
575	20250121	102700	25655120	4155	4155	4155	4155	0
576	20250121	102600	25655120	4155	4155	4155	4155	6
577	20250121	102500	25630190	4155	4155	4155	4155	1
578	20250121	102400	25626035	4150	4150	4150	4150	0
579	20250121	102300	25626035	4150	4150	4150	4150	0
580	20250121	102200	25626035	4150	4150	4150	4150	0
581	20250121	102100	25626035	4150	4150	4150	4150	0
582	20250121	102000	25626035	4150	4155	4155	4150	27
583	20250121	101900	25513940	4150	4150	4150	4150	0
584	20250121	101800	25513940	4150	4150	4150	4150	0
585	20250121	101700	25513940	4150	4155	4155	4150	35
586	20250121	101600	25368665	4145	4145	4145	4145	0
587	20250121	101500	25368665	4145	4145	4145	4145	0
588	20250121	101400	25368665	4145	4145	4145	4145	0
589	20250121	101300	25368665	4145	4145	4145	4145	0
590	20250121	101200	25368665	4145	4145	4145	4145	84
591	20250121	101100	25020485	4155	4155	4155	4155	1
592	20250121	101000	25016330	4145	4145	4145	4145	0
593	20250121	100900	25016330	4145	4145	4145	4145	0
594	20250121	100800	25016330	4145	4145	4145	4145	0
595	20250121	100700	25016330	4145	4145	4145	4145	1
596	20250121	100600	25012185	4135	4135	4135	4135	0
597	20250121	100500	25012185	4135	4135	4135	4135	0
598	20250121	100400	25012185	4135	4135	4135	4135	0
599	20250121	100300	25012185	4135	4135	4135	4135	0
600	20250121	100200	25012185	4135	4135	4135	4135	0
601	20250121	100100	25012185	4135	4135	4135	4135	50
602	20250121	100000	24805435	4140	4140	4140	4140	3
603	20250121	095900	24793015	4140	4140	4140	4140	505
604	20250121	095800	22702315	4140	4140	4140	4140	0
605	20250121	095700	22702315	4140	4140	4140	4140	0
606	20250121	095600	22702315	4140	4150	4150	4140	989
607	20250121	095500	18603035	4150	4140	4150	4140	82
608	20250121	095400	18263365	4130	4130	4130	4130	0
609	20250121	095300	18263365	4130	4130	4130	4130	0
610	20250121	095200	18263365	4130	4130	4130	4130	0
611	20250121	095100	18263365	4130	4130	4130	4130	0
612	20250121	095000	18263365	4130	4150	4150	4130	2000
613	20250121	094900	9984405	4155	4155	4155	4155	0
614	20250121	094800	9984405	4155	4155	4155	4155	0
615	20250121	094700	9984405	4155	4155	4155	4155	0
616	20250121	094600	9984405	4155	4155	4155	4155	0
617	20250121	094500	9984405	4155	4155	4155	4155	0
618	20250121	094400	9984405	4155	4155	4155	4155	0
619	20250121	094300	9984405	4155	4155	4155	4155	0
620	20250121	094200	9984405	4155	4155	4155	4155	0
621	20250121	094100	9984405	4155	4155	4155	4155	1
622	20250121	094000	9980250	4155	4155	4155	4155	0
623	20250121	093900	9980250	4155	4155	4155	4155	20
624	20250121	093800	9897150	4155	4155	4155	4155	0
625	20250121	093700	9897150	4155	4155	4155	4155	0
626	20250121	093600	9897150	4155	4155	4155	4155	2
627	20250121	093500	9888840	4155	4155	4155	4155	4
628	20250121	093400	9872220	4155	4155	4155	4155	1
629	20250121	093300	9868065	4155	4155	4155	4155	0
630	20250121	093200	9868065	4155	4155	4155	4155	1
631	20250121	093100	9863910	4150	4150	4150	4150	0
632	20250121	093000	9863910	4150	4150	4150	4150	0
633	20250121	092900	9863910	4150	4150	4150	4150	0
634	20250121	092800	9863910	4150	4150	4150	4150	25
635	20250121	092700	9760160	4140	4140	4140	4140	0
636	20250121	092600	9760160	4140	4140	4140	4140	0
637	20250121	092500	9760160	4140	4140	4140	4140	1
638	20250121	092400	9756020	4140	4140	4140	4140	208
639	20250121	092300	8894900	4140	4140	4140	4140	3
640	20250121	092200	8882480	4140	4145	4145	4135	1509
641	20250121	092100	2638845	4155	4150	4170	4150	155
642	20250121	092000	1992775	4165	4165	4165	4165	0
643	20250121	091900	1992775	4165	4165	4165	4165	0
644	20250121	091800	1992775	4165	4165	4165	4165	0
645	20250121	091700	1992775	4165	4165	4165	4165	50
646	20250121	091600	1784525	4160	4160	4160	4160	0
647	20250121	091500	1784525	4160	4160	4160	4160	1
648	20250121	091400	1780365	4165	4165	4165	4165	0
649	20250121	091300	1780365	4165	4165	4165	4165	0
650	20250121	091200	1780365	4165	4165	4165	4165	0
651	20250121	091100	1780365	4165	4165	4165	4165	21
652	20250121	091000	1692900	4180	4180	4180	4180	0
653	20250121	090900	1692900	4180	4180	4180	4180	0
654	20250121	090800	1692900	4180	4180	4180	4180	0
655	20250121	090700	1692900	4180	4180	4180	4180	404
656	20250121	090600	4180	4180	4180	4180	4180	0
657	20250121	090500	4180	4180	4180	4180	4180	0
658	20250121	090400	4180	4180	4180	4180	4180	0
659	20250121	090300	4180	4180	4180	4180	4180	0
660	20250121	090200	4180	4180	4180	4180	4180	0
661	20250121	090100	4180	4180	4180	4180	4180	0
662	20250121	090000	4180	4180	4180	4180	4180	1