KissMeData/071200/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	195000	134881660	4160	4160	4160	4160	3390
3	20250115	194900	134881660	4160	4160	4160	4160	0
4	20250115	194800	134881660	4160	4160	4160	4160	0
5	20250115	194700	134881660	4160	4160	4160	4160	0
6	20250115	194600	134881660	4160	4160	4160	4160	0
7	20250115	194500	134881660	4160	4160	4160	4160	0
8	20250115	194400	134881660	4160	4160	4160	4160	0
9	20250115	194300	134881660	4160	4160	4160	4160	0
10	20250115	194200	134881660	4160	4160	4160	4160	0
11	20250115	194100	134881660	4160	4160	4160	4160	0
12	20250115	194000	134881660	4160	4160	4160	4160	0
13	20250115	193900	134881660	4160	4160	4160	4160	0
14	20250115	193800	134881660	4160	4160	4160	4160	0
15	20250115	193700	134881660	4160	4160	4160	4160	0
16	20250115	193600	134881660	4160	4160	4160	4160	0
17	20250115	193500	134881660	4160	4160	4160	4160	0
18	20250115	193400	134881660	4160	4160	4160	4160	0
19	20250115	193300	134881660	4160	4160	4160	4160	0
20	20250115	193200	134881660	4160	4160	4160	4160	0
21	20250115	193100	134881660	4160	4160	4160	4160	0
22	20250115	193000	134881660	4160	4160	4160	4160	0
23	20250115	192900	134881660	4160	4160	4160	4160	0
24	20250115	192800	134881660	4160	4160	4160	4160	0
25	20250115	192700	134881660	4160	4160	4160	4160	0
26	20250115	192600	134881660	4160	4160	4160	4160	0
27	20250115	192500	134881660	4160	4160	4160	4160	0
28	20250115	192400	134881660	4160	4160	4160	4160	0
29	20250115	192300	134881660	4160	4160	4160	4160	0
30	20250115	192200	134881660	4160	4160	4160	4160	0
31	20250115	192100	134881660	4160	4160	4160	4160	0
32	20250115	192000	134881660	4160	4160	4160	4160	3390
33	20250115	191900	134881660	4160	4160	4160	4160	0
34	20250115	191800	134881660	4160	4160	4160	4160	0
35	20250115	191700	134881660	4160	4160	4160	4160	0
36	20250115	191600	134881660	4160	4160	4160	4160	0
37	20250115	191500	134881660	4160	4160	4160	4160	0
38	20250115	191400	134881660	4160	4160	4160	4160	0
39	20250115	191300	134881660	4160	4160	4160	4160	0
40	20250115	191200	134881660	4160	4160	4160	4160	0
41	20250115	191100	134881660	4160	4160	4160	4160	0
42	20250115	191000	134881660	4160	4160	4160	4160	0
43	20250115	190900	134881660	4160	4160	4160	4160	0
44	20250115	190800	134881660	4160	4160	4160	4160	0
45	20250115	190700	134881660	4160	4160	4160	4160	0
46	20250115	190600	134881660	4160	4160	4160	4160	0
47	20250115	190500	134881660	4160	4160	4160	4160	0
48	20250115	190400	134881660	4160	4160	4160	4160	0
49	20250115	190300	134881660	4160	4160	4160	4160	0
50	20250115	190200	134881660	4160	4160	4160	4160	0
51	20250115	190100	134881660	4160	4160	4160	4160	0
52	20250115	190000	134881660	4160	4160	4160	4160	0
53	20250115	185900	134881660	4160	4160	4160	4160	0
54	20250115	185800	134881660	4160	4160	4160	4160	0
55	20250115	185700	134881660	4160	4160	4160	4160	0
56	20250115	185600	134881660	4160	4160	4160	4160	0
57	20250115	185500	134881660	4160	4160	4160	4160	0
58	20250115	185400	134881660	4160	4160	4160	4160	0
59	20250115	185300	134881660	4160	4160	4160	4160	0
60	20250115	185200	134881660	4160	4160	4160	4160	0
61	20250115	185100	134881660	4160	4160	4160	4160	0
62	20250115	185000	134881660	4160	4160	4160	4160	3390
63	20250115	184900	134881660	4160	4160	4160	4160	0
64	20250115	184800	134881660	4160	4160	4160	4160	0
65	20250115	184700	134881660	4160	4160	4160	4160	0
66	20250115	184600	134881660	4160	4160	4160	4160	0
67	20250115	184500	134881660	4160	4160	4160	4160	0
68	20250115	184400	134881660	4160	4160	4160	4160	0
69	20250115	184300	134881660	4160	4160	4160	4160	0
70	20250115	184200	134881660	4160	4160	4160	4160	0
71	20250115	184100	134881660	4160	4160	4160	4160	0
72	20250115	184000	134881660	4160	4160	4160	4160	0
73	20250115	183900	134881660	4160	4160	4160	4160	0
74	20250115	183800	134881660	4160	4160	4160	4160	0
75	20250115	183700	134881660	4160	4160	4160	4160	0
76	20250115	183600	134881660	4160	4160	4160	4160	0
77	20250115	183500	134881660	4160	4160	4160	4160	0
78	20250115	183400	134881660	4160	4160	4160	4160	0
79	20250115	183300	134881660	4160	4160	4160	4160	0
80	20250115	183200	134881660	4160	4160	4160	4160	0
81	20250115	183100	134881660	4160	4160	4160	4160	0
82	20250115	183000	134881660	4160	4160	4160	4160	0
83	20250115	182900	134881660	4160	4160	4160	4160	0
84	20250115	182800	134881660	4160	4160	4160	4160	0
85	20250115	182700	134881660	4160	4160	4160	4160	0
86	20250115	182600	134881660	4160	4160	4160	4160	0
87	20250115	182500	134881660	4160	4160	4160	4160	0
88	20250115	182400	134881660	4160	4160	4160	4160	0
89	20250115	182300	134881660	4160	4160	4160	4160	0
90	20250115	182200	134881660	4160	4160	4160	4160	0
91	20250115	182100	134881660	4160	4160	4160	4160	0
92	20250115	182000	134881660	4160	4160	4160	4160	3390
93	20250115	181900	134881660	4160	4160	4160	4160	0
94	20250115	181800	134881660	4160	4160	4160	4160	0
95	20250115	181700	134881660	4160	4160	4160	4160	0
96	20250115	181600	134881660	4160	4160	4160	4160	0
97	20250115	181500	134881660	4160	4160	4160	4160	0
98	20250115	181400	134881660	4160	4160	4160	4160	0
99	20250115	181300	134881660	4160	4160	4160	4160	0
100	20250115	181200	134881660	4160	4160	4160	4160	0
101	20250115	181100	134881660	4160	4160	4160	4160	0
102	20250115	181000	134881660	4160	4160	4160	4160	0
103	20250115	180900	134881660	4160	4160	4160	4160	0
104	20250115	180800	134881660	4160	4160	4160	4160	0
105	20250115	180700	134881660	4160	4160	4160	4160	0
106	20250115	180600	134881660	4160	4160	4160	4160	0
107	20250115	180500	134881660	4160	4160	4160	4160	0
108	20250115	180400	134881660	4160	4160	4160	4160	0
109	20250115	180300	134881660	4160	4160	4160	4160	0
110	20250115	180200	134881660	4160	4160	4160	4160	0
111	20250115	180100	134881660	4160	4160	4160	4160	0
112	20250115	180000	134881660	4160	4160	4160	4160	0
113	20250115	175900	134881660	4160	4160	4160	4160	0
114	20250115	175800	134881660	4160	4160	4160	4160	0
115	20250115	175700	134881660	4160	4160	4160	4160	0
116	20250115	175600	134881660	4160	4160	4160	4160	0
117	20250115	175500	134881660	4160	4160	4160	4160	0
118	20250115	175400	134881660	4160	4160	4160	4160	0
119	20250115	175300	134881660	4160	4160	4160	4160	0
120	20250115	175200	134881660	4160	4160	4160	4160	0
121	20250115	175100	134881660	4160	4160	4160	4160	0
122	20250115	175000	134881660	4160	4160	4160	4160	3390
123	20250115	174900	134881660	4160	4160	4160	4160	0
124	20250115	174800	134881660	4160	4160	4160	4160	0
125	20250115	174700	134881660	4160	4160	4160	4160	0
126	20250115	174600	134881660	4160	4160	4160	4160	0
127	20250115	174500	134881660	4160	4160	4160	4160	0
128	20250115	174400	134881660	4160	4160	4160	4160	0
129	20250115	174300	134881660	4160	4160	4160	4160	0
130	20250115	174200	134881660	4160	4160	4160	4160	0
131	20250115	174100	134881660	4160	4160	4160	4160	0
132	20250115	174000	134881660	4160	4160	4160	4160	0
133	20250115	173900	134881660	4160	4160	4160	4160	0
134	20250115	173800	134881660	4160	4160	4160	4160	0
135	20250115	173700	134881660	4160	4160	4160	4160	0
136	20250115	173600	134881660	4160	4160	4160	4160	0
137	20250115	173500	134881660	4160	4160	4160	4160	0
138	20250115	173400	134881660	4160	4160	4160	4160	0
139	20250115	173300	134881660	4160	4160	4160	4160	0
140	20250115	173200	134881660	4160	4160	4160	4160	0
141	20250115	173100	134881660	4160	4160	4160	4160	0
142	20250115	173000	134881660	4160	4160	4160	4160	0
143	20250115	172900	134881660	4160	4160	4160	4160	0
144	20250115	172800	134881660	4160	4160	4160	4160	0
145	20250115	172700	134881660	4160	4160	4160	4160	0
146	20250115	172600	134881660	4160	4160	4160	4160	0
147	20250115	172500	134881660	4160	4160	4160	4160	0
148	20250115	172400	134881660	4160	4160	4160	4160	0
149	20250115	172300	134881660	4160	4160	4160	4160	0
150	20250115	172200	134881660	4160	4160	4160	4160	0
151	20250115	172100	134881660	4160	4160	4160	4160	0
152	20250115	172000	134881660	4160	4160	4160	4160	3390
153	20250115	171900	134881660	4160	4160	4160	4160	0
154	20250115	171800	134881660	4160	4160	4160	4160	0
155	20250115	171700	134881660	4160	4160	4160	4160	0
156	20250115	171600	134881660	4160	4160	4160	4160	0
157	20250115	171500	134881660	4160	4160	4160	4160	0
158	20250115	171400	134881660	4160	4160	4160	4160	0
159	20250115	171300	134881660	4160	4160	4160	4160	0
160	20250115	171200	134881660	4160	4160	4160	4160	0
161	20250115	171100	134881660	4160	4160	4160	4160	0
162	20250115	171000	134881660	4160	4160	4160	4160	0
163	20250115	170900	134881660	4160	4160	4160	4160	0
164	20250115	170800	134881660	4160	4160	4160	4160	0
165	20250115	170700	134881660	4160	4160	4160	4160	0
166	20250115	170600	134881660	4160	4160	4160	4160	0
167	20250115	170500	134881660	4160	4160	4160	4160	0
168	20250115	170400	134881660	4160	4160	4160	4160	0
169	20250115	170300	134881660	4160	4160	4160	4160	0
170	20250115	170200	134881660	4160	4160	4160	4160	0
171	20250115	170100	134881660	4160	4160	4160	4160	0
172	20250115	170000	134881660	4160	4160	4160	4160	0
173	20250115	165900	134881660	4160	4160	4160	4160	0
174	20250115	165800	134881660	4160	4160	4160	4160	0
175	20250115	165700	134881660	4160	4160	4160	4160	0
176	20250115	165600	134881660	4160	4160	4160	4160	0
177	20250115	165500	134881660	4160	4160	4160	4160	0
178	20250115	165400	134881660	4160	4160	4160	4160	0
179	20250115	165300	134881660	4160	4160	4160	4160	0
180	20250115	165200	134881660	4160	4160	4160	4160	0
181	20250115	165100	134881660	4160	4160	4160	4160	0
182	20250115	165000	134881660	4160	4160	4160	4160	3390
183	20250115	164900	134881660	4160	4160	4160	4160	0
184	20250115	164800	134881660	4160	4160	4160	4160	0
185	20250115	164700	134881660	4160	4160	4160	4160	0
186	20250115	164600	134881660	4160	4160	4160	4160	0
187	20250115	164500	134881660	4160	4160	4160	4160	0
188	20250115	164400	134881660	4160	4160	4160	4160	0
189	20250115	164300	134881660	4160	4160	4160	4160	0
190	20250115	164200	134881660	4160	4160	4160	4160	0
191	20250115	164100	134881660	4160	4160	4160	4160	0
192	20250115	164000	134881660	4160	4160	4160	4160	0
193	20250115	163900	134881660	4160	4160	4160	4160	0
194	20250115	163800	134881660	4160	4160	4160	4160	0
195	20250115	163700	134881660	4160	4160	4160	4160	0
196	20250115	163600	134881660	4160	4160	4160	4160	0
197	20250115	163500	134881660	4160	4160	4160	4160	0
198	20250115	163400	134881660	4160	4160	4160	4160	0
199	20250115	163300	134881660	4160	4160	4160	4160	0
200	20250115	163200	134881660	4160	4160	4160	4160	0
201	20250115	163100	134881660	4160	4160	4160	4160	0
202	20250115	163000	134881660	4160	4160	4160	4160	0
203	20250115	162900	134881660	4160	4160	4160	4160	0
204	20250115	162800	134881660	4160	4160	4160	4160	0
205	20250115	162700	134881660	4160	4160	4160	4160	0
206	20250115	162600	134881660	4160	4160	4160	4160	0
207	20250115	162500	134881660	4160	4160	4160	4160	0
208	20250115	162400	134881660	4160	4160	4160	4160	0
209	20250115	162300	134881660	4160	4160	4160	4160	0
210	20250115	162200	134881660	4160	4160	4160	4160	0
211	20250115	162100	134881660	4160	4160	4160	4160	0
212	20250115	162000	134881660	4160	4160	4160	4160	3390
213	20250115	161900	134881660	4160	4160	4160	4160	0
214	20250115	161800	134881660	4160	4160	4160	4160	0
215	20250115	161700	134881660	4160	4160	4160	4160	0
216	20250115	161600	134881660	4160	4160	4160	4160	0
217	20250115	161500	134881660	4160	4160	4160	4160	0
218	20250115	161400	134881660	4160	4160	4160	4160	0
219	20250115	161300	134881660	4160	4160	4160	4160	0
220	20250115	161200	134881660	4160	4160	4160	4160	0
221	20250115	161100	134881660	4160	4160	4160	4160	0
222	20250115	161000	134881660	4160	4160	4160	4160	0
223	20250115	160900	134881660	4160	4160	4160	4160	0
224	20250115	160800	134881660	4160	4160	4160	4160	0
225	20250115	160700	134881660	4160	4160	4160	4160	0
226	20250115	160600	134881660	4160	4160	4160	4160	0
227	20250115	160500	134881660	4160	4160	4160	4160	0
228	20250115	160400	134881660	4160	4160	4160	4160	0
229	20250115	160300	134881660	4160	4160	4160	4160	0
230	20250115	160200	134881660	4160	4160	4160	4160	0
231	20250115	160100	134881660	4160	4160	4160	4160	0
232	20250115	160000	134881660	4160	4160	4160	4160	0
233	20250115	155900	134881660	4160	4160	4160	4160	0
234	20250115	155800	134881660	4160	4160	4160	4160	0
235	20250115	155700	134881660	4160	4160	4160	4160	0
236	20250115	155600	134881660	4160	4160	4160	4160	0
237	20250115	155500	134881660	4160	4160	4160	4160	0
238	20250115	155400	134881660	4160	4160	4160	4160	0
239	20250115	155300	134881660	4160	4160	4160	4160	0
240	20250115	155200	134881660	4160	4160	4160	4160	0
241	20250115	155100	134881660	4160	4160	4160	4160	0
242	20250115	155000	134881660	4160	4160	4160	4160	3390
243	20250115	154900	134881660	4160	4160	4160	4160	0
244	20250115	154800	134881660	4160	4160	4160	4160	0
245	20250115	154700	134881660	4160	4160	4160	4160	0
246	20250115	154600	134881660	4160	4160	4160	4160	0
247	20250115	154500	134881660	4160	4160	4160	4160	0
248	20250115	154400	134881660	4160	4160	4160	4160	0
249	20250115	154300	134881660	4160	4160	4160	4160	0
250	20250115	154200	134881660	4160	4160	4160	4160	0
251	20250115	154100	134881660	4160	4160	4160	4160	0
252	20250115	154000	134881660	4160	4160	4160	4160	0
253	20250115	153900	134881660	4160	4160	4160	4160	0
254	20250115	153800	134881660	4160	4160	4160	4160	0
255	20250115	153700	134881660	4160	4160	4160	4160	0
256	20250115	153600	134881660	4160	4160	4160	4160	0
257	20250115	153500	134881660	4160	4160	4160	4160	0
258	20250115	153400	134881660	4160	4160	4160	4160	0
259	20250115	153300	134881660	4160	4160	4160	4160	0
260	20250115	153200	134881660	4160	4160	4160	4160	0
261	20250115	153100	134881660	4160	4160	4160	4160	0
262	20250115	153000	134881660	4160	4160	4160	4160	3390
263	20250115	152900	120779260	4160	4160	4160	4160	0
264	20250115	152800	120779260	4160	4160	4160	4160	0
265	20250115	152700	120779260	4160	4160	4160	4160	0
266	20250115	152600	120779260	4160	4160	4160	4160	0
267	20250115	152500	120779260	4160	4160	4160	4160	0
268	20250115	152400	120779260	4160	4160	4160	4160	0
269	20250115	152300	120779260	4160	4160	4160	4160	0
270	20250115	152200	120779260	4160	4160	4160	4160	0
271	20250115	152100	120779260	4160	4160	4160	4160	0
272	20250115	152000	120779260	4160	4160	4160	4160	0
273	20250115	151900	120779260	4160	4165	4165	4160	300
274	20250115	151800	119530510	4135	4135	4135	4135	0
275	20250115	151700	119530510	4135	4135	4135	4135	476
276	20250115	151600	117562250	4165	4165	4165	4165	0
277	20250115	151500	117562250	4165	4160	4165	4160	230
278	20250115	151400	116604350	4140	4140	4140	4140	0
279	20250115	151300	116604350	4140	4140	4140	4140	0
280	20250115	151200	116604350	4140	4140	4140	4140	0
281	20250115	151100	116604350	4140	4140	4140	4140	0
282	20250115	151000	116604350	4140	4140	4140	4140	0
283	20250115	150900	116604350	4140	4140	4140	4140	85
284	20250115	150800	116252450	4170	4170	4170	4170	0
285	20250115	150700	116252450	4170	4170	4170	4170	0
286	20250115	150600	116252450	4170	4170	4170	4170	292
287	20250115	150500	115034810	4170	4170	4170	4170	0
288	20250115	150400	115034810	4170	4150	4170	4150	2287
289	20250115	150300	105517680	4130	4130	4130	4130	137
290	20250115	150200	104951870	4120	4120	4120	4120	0
291	20250115	150100	104951870	4120	4120	4120	4120	0
292	20250115	150000	104951870	4120	4120	4120	4120	0
293	20250115	145900	104951870	4120	4120	4120	4120	0
294	20250115	145800	104951870	4120	4120	4120	4120	0
295	20250115	145700	104951870	4120	4120	4120	4120	0
296	20250115	145600	104951870	4120	4120	4120	4120	0
297	20250115	145500	104951870	4120	4120	4120	4120	29
298	20250115	145400	104832390	4130	4130	4130	4130	700
299	20250115	145300	101941390	4120	4120	4120	4120	0
300	20250115	145200	101941390	4120	4120	4120	4120	18
301	20250115	145100	101867230	4120	4120	4120	4120	0
302	20250115	145000	101867230	4120	4130	4130	4120	4677
303	20250115	144900	82566090	4140	4140	4140	4140	0
304	20250115	144800	82566090	4140	4140	4140	4140	54
305	20250115	144700	82342530	4140	4140	4140	4140	0
306	20250115	144600	82342530	4140	4140	4140	4140	0
307	20250115	144500	82342530	4140	4140	4140	4140	0
308	20250115	144400	82342530	4140	4140	4140	4140	19
309	20250115	144300	82263870	4140	4140	4140	4140	0
310	20250115	144200	82263870	4140	4140	4140	4140	0
311	20250115	144100	82263870	4140	4140	4140	4140	0
312	20250115	144000	82263870	4140	4140	4140	4140	0
313	20250115	143900	82263870	4140	4140	4140	4140	0
314	20250115	143800	82263870	4140	4140	4140	4140	42
315	20250115	143700	82089990	4140	4140	4140	4140	0
316	20250115	143600	82089990	4140	4140	4140	4140	68
317	20250115	143500	81808470	4140	4140	4140	4140	64
318	20250115	143400	81543510	4140	4140	4140	4140	0
319	20250115	143300	81543510	4140	4140	4140	4140	0
320	20250115	143200	81543510	4140	4140	4140	4140	0
321	20250115	143100	81543510	4140	4140	4140	4140	0
322	20250115	143000	81543510	4140	4140	4140	4140	0
323	20250115	142900	81543510	4140	4140	4140	4140	0
324	20250115	142800	81543510	4140	4140	4140	4140	0
325	20250115	142700	81543510	4140	4145	4145	4130	5700
326	20250115	142600	57940460	4145	4145	4145	4145	0
327	20250115	142500	57940460	4145	4145	4145	4145	0
328	20250115	142400	57940460	4145	4145	4145	4145	0
329	20250115	142300	57940460	4145	4145	4145	4145	0
330	20250115	142200	57940460	4145	4145	4145	4145	28
331	20250115	142100	57824400	4150	4150	4150	4150	377
332	20250115	142000	56259850	4150	4150	4150	4150	0
333	20250115	141900	56259850	4150	4150	4150	4150	0
334	20250115	141800	56259850	4150	4150	4150	4150	0
335	20250115	141700	56259850	4150	4150	4150	4150	0
336	20250115	141600	56259850	4150	4150	4150	4150	353
337	20250115	141500	54794900	4150	4150	4150	4150	0
338	20250115	141400	54794900	4150	4150	4150	4150	0
339	20250115	141300	54794900	4150	4150	4150	4150	0
340	20250115	141200	54794900	4150	4150	4150	4150	0
341	20250115	141100	54794900	4150	4150	4150	4150	0
342	20250115	141000	54794900	4150	4150	4150	4150	0
343	20250115	140900	54794900	4150	4150	4150	4150	0
344	20250115	140800	54794900	4150	4150	4150	4150	0
345	20250115	140700	54794900	4150	4150	4150	4150	0
346	20250115	140600	54794900	4150	4150	4150	4150	0
347	20250115	140500	54794900	4150	4150	4150	4150	0
348	20250115	140400	54794900	4150	4150	4150	4150	0
349	20250115	140300	54794900	4150	4150	4150	4150	0
350	20250115	140200	54794900	4150	4150	4150	4150	0
351	20250115	140100	54794900	4150	4150	4150	4150	1
352	20250115	140000	54790750	4160	4160	4160	4160	50
353	20250115	135900	54582750	4160	4160	4160	4160	100
354	20250115	135800	54166750	4155	4155	4155	4155	0
355	20250115	135700	54166750	4155	4155	4155	4155	0
356	20250115	135600	54166750	4155	4155	4155	4155	17
357	20250115	135500	54096115	4160	4160	4160	4160	0
358	20250115	135400	54096115	4160	4160	4160	4160	0
359	20250115	135300	54096115	4160	4160	4160	4160	0
360	20250115	135200	54096115	4160	4165	4165	4160	1192
361	20250115	135100	49136585	4165	4165	4165	4165	0
362	20250115	135000	49136585	4165	4165	4165	4165	47
363	20250115	134900	48940830	4175	4175	4175	4175	0
364	20250115	134800	48940830	4175	4175	4175	4175	0
365	20250115	134700	48940830	4175	4175	4175	4175	0
366	20250115	134600	48940830	4175	4175	4175	4175	0
367	20250115	134500	48940830	4175	4175	4175	4175	0
368	20250115	134400	48940830	4175	4175	4175	4175	500
369	20250115	134300	46853330	4175	4175	4175	4175	1100
370	20250115	134200	42260830	4165	4165	4165	4165	0
371	20250115	134100	42260830	4165	4165	4165	4165	0
372	20250115	134000	42260830	4165	4165	4165	4165	0
373	20250115	133900	42260830	4165	4165	4165	4165	28
374	20250115	133800	42144210	4175	4175	4175	4175	0
375	20250115	133700	42144210	4175	4175	4175	4175	0
376	20250115	133600	42144210	4175	4175	4175	4175	0
377	20250115	133500	42144210	4175	4175	4175	4175	118
378	20250115	133400	41651560	4175	4175	4175	4175	0
379	20250115	133300	41651560	4175	4175	4175	4175	0
380	20250115	133200	41651560	4175	4175	4175	4175	0
381	20250115	133100	41651560	4175	4175	4175	4175	0
382	20250115	133000	41651560	4175	4175	4175	4175	0
383	20250115	132900	41651560	4175	4175	4175	4175	0
384	20250115	132800	41651560	4175	4175	4175	4175	0
385	20250115	132700	41651560	4175	4175	4175	4175	0
386	20250115	132600	41651560	4175	4175	4175	4175	0
387	20250115	132500	41651560	4175	4175	4175	4175	0
388	20250115	132400	41651560	4175	4175	4175	4175	0
389	20250115	132300	41651560	4175	4175	4175	4175	0
390	20250115	132200	41651560	4175	4175	4175	4175	0
391	20250115	132100	41651560	4175	4175	4175	4175	0
392	20250115	132000	41651560	4175	4175	4175	4175	0
393	20250115	131900	41651560	4175	4175	4175	4175	0
394	20250115	131800	41651560	4175	4175	4175	4175	0
395	20250115	131700	41651560	4175	4175	4175	4175	1
396	20250115	131600	41647385	4165	4165	4165	4165	0
397	20250115	131500	41647385	4165	4165	4165	4165	0
398	20250115	131400	41647385	4165	4165	4165	4165	0
399	20250115	131300	41647385	4165	4165	4165	4165	0
400	20250115	131200	41647385	4165	4165	4165	4165	0
401	20250115	131100	41647385	4165	4165	4165	4165	0
402	20250115	131000	41647385	4165	4165	4165	4165	0
403	20250115	130900	41647385	4165	4165	4165	4165	0
404	20250115	130800	41647385	4165	4165	4165	4165	0
405	20250115	130700	41647385	4165	4165	4165	4165	244
406	20250115	130600	40631125	4165	4165	4165	4165	0
407	20250115	130500	40631125	4165	4165	4165	4165	0
408	20250115	130400	40631125	4165	4165	4165	4165	0
409	20250115	130300	40631125	4165	4165	4165	4165	0
410	20250115	130200	40631125	4165	4165	4165	4165	0
411	20250115	130100	40631125	4165	4165	4165	4165	0
412	20250115	130000	40631125	4165	4165	4165	4165	0
413	20250115	125900	40631125	4165	4165	4165	4165	1
414	20250115	125800	40626960	4170	4170	4170	4170	0
415	20250115	125700	40626960	4170	4170	4170	4170	0
416	20250115	125600	40626960	4170	4170	4170	4170	0
417	20250115	125500	40626960	4170	4170	4170	4170	0
418	20250115	125400	40626960	4170	4170	4170	4170	0
419	20250115	125300	40626960	4170	4170	4170	4170	0
420	20250115	125200	40626960	4170	4170	4170	4170	0
421	20250115	125100	40626960	4170	4170	4170	4170	0
422	20250115	125000	40626960	4170	4170	4170	4170	0
423	20250115	124900	40626960	4170	4170	4170	4170	0
424	20250115	124800	40626960	4170	4170	4170	4170	0
425	20250115	124700	40626960	4170	4170	4170	4170	0
426	20250115	124600	40626960	4170	4170	4170	4170	0
427	20250115	124500	40626960	4170	4170	4170	4170	0
428	20250115	124400	40626960	4170	4170	4170	4170	0
429	20250115	124300	40626960	4170	4170	4170	4170	0
430	20250115	124200	40626960	4170	4170	4170	4170	0
431	20250115	124100	40626960	4170	4170	4170	4170	0
432	20250115	124000	40626960	4170	4170	4170	4170	0
433	20250115	123900	40626960	4170	4170	4170	4170	0
434	20250115	123800	40626960	4170	4170	4170	4170	0
435	20250115	123700	40626960	4170	4170	4170	4170	0
436	20250115	123600	40626960	4170	4170	4170	4170	0
437	20250115	123500	40626960	4170	4170	4170	4170	0
438	20250115	123400	40626960	4170	4170	4170	4170	0
439	20250115	123300	40626960	4170	4170	4170	4170	0
440	20250115	123200	40626960	4170	4170	4170	4170	0
441	20250115	123100	40626960	4170	4170	4170	4170	0
442	20250115	123000	40626960	4170	4170	4170	4170	0
443	20250115	122900	40626960	4170	4170	4170	4170	0
444	20250115	122800	40626960	4170	4170	4170	4170	0
445	20250115	122700	40626960	4170	4170	4170	4170	0
446	20250115	122600	40626960	4170	4170	4170	4170	30
447	20250115	122500	40501860	4170	4170	4170	4170	0
448	20250115	122400	40501860	4170	4170	4170	4170	0
449	20250115	122300	40501860	4170	4170	4170	4170	0
450	20250115	122200	40501860	4170	4170	4170	4170	0
451	20250115	122100	40501860	4170	4170	4170	4170	0
452	20250115	122000	40501860	4170	4170	4170	4170	0
453	20250115	121900	40501860	4170	4170	4170	4170	0
454	20250115	121800	40501860	4170	4170	4170	4170	0
455	20250115	121700	40501860	4170	4170	4170	4170	7
456	20250115	121600	40472670	4175	4175	4175	4175	0
457	20250115	121500	40472670	4175	4175	4175	4175	0
458	20250115	121400	40472670	4175	4175	4175	4175	0
459	20250115	121300	40472670	4175	4175	4175	4175	0
460	20250115	121200	40472670	4175	4175	4175	4175	0
461	20250115	121100	40472670	4175	4175	4175	4175	0
462	20250115	121000	40472670	4175	4175	4175	4175	0
463	20250115	120900	40472670	4175	4175	4175	4175	0
464	20250115	120800	40472670	4175	4175	4175	4175	0
465	20250115	120700	40472670	4175	4175	4175	4175	0
466	20250115	120600	40472670	4175	4175	4175	4175	0
467	20250115	120500	40472670	4175	4175	4175	4175	0
468	20250115	120400	40472670	4175	4175	4175	4175	0
469	20250115	120300	40472670	4175	4175	4175	4175	0
470	20250115	120200	40472670	4175	4175	4175	4175	0
471	20250115	120100	40472670	4175	4175	4175	4175	0
472	20250115	120000	40472670	4175	4175	4175	4175	0
473	20250115	115900	40472670	4175	4175	4175	4175	0
474	20250115	115800	40472670	4175	4175	4175	4175	0
475	20250115	115700	40472670	4175	4175	4175	4175	0
476	20250115	115600	40472670	4175	4175	4175	4175	0
477	20250115	115500	40472670	4175	4175	4175	4175	0
478	20250115	115400	40472670	4175	4175	4175	4175	0
479	20250115	115300	40472670	4175	4175	4175	4175	0
480	20250115	115200	40472670	4175	4175	4175	4175	0
481	20250115	115100	40472670	4175	4175	4175	4175	0
482	20250115	115000	40472670	4175	4175	4175	4175	10
483	20250115	114900	40430920	4140	4140	4140	4140	0
484	20250115	114800	40430920	4140	4140	4140	4140	0
485	20250115	114700	40430920	4140	4140	4140	4140	0
486	20250115	114600	40430920	4140	4150	4150	4140	373
487	20250115	114500	38883775	4180	4180	4180	4180	0
488	20250115	114400	38883775	4180	4180	4180	4180	0
489	20250115	114300	38883775	4180	4180	4180	4180	0
490	20250115	114200	38883775	4180	4180	4180	4180	0
491	20250115	114100	38883775	4180	4180	4180	4180	0
492	20250115	114000	38883775	4180	4180	4180	4180	0
493	20250115	113900	38883775	4180	4180	4180	4180	0
494	20250115	113800	38883775	4180	4180	4180	4180	0
495	20250115	113700	38883775	4180	4180	4180	4180	0
496	20250115	113600	38883775	4180	4180	4180	4180	0
497	20250115	113500	38883775	4180	4180	4180	4180	0
498	20250115	113400	38883775	4180	4180	4180	4180	0
499	20250115	113300	38883775	4180	4180	4180	4180	0
500	20250115	113200	38883775	4180	4180	4180	4180	0
501	20250115	113100	38883775	4180	4180	4180	4180	2
502	20250115	113000	38875415	4175	4175	4175	4175	0
503	20250115	112900	38875415	4175	4175	4175	4175	665
504	20250115	112800	36099040	4145	4145	4145	4145	0
505	20250115	112700	36099040	4145	4145	4145	4145	82
506	20250115	112600	35759150	4175	4175	4175	4175	0
507	20250115	112500	35759150	4175	4175	4175	4175	0
508	20250115	112400	35759150	4175	4175	4175	4175	0
509	20250115	112300	35759150	4175	4175	4175	4175	0
510	20250115	112200	35759150	4175	4175	4175	4175	0
511	20250115	112100	35759150	4175	4175	4175	4175	0
512	20250115	112000	35759150	4175	4175	4175	4175	0
513	20250115	111900	35759150	4175	4175	4175	4175	0
514	20250115	111800	35759150	4175	4175	4175	4175	0
515	20250115	111700	35759150	4175	4175	4175	4175	0
516	20250115	111600	35759150	4175	4175	4175	4175	0
517	20250115	111500	35759150	4175	4175	4175	4175	0
518	20250115	111400	35759150	4175	4175	4175	4175	0
519	20250115	111300	35759150	4175	4175	4175	4175	0
520	20250115	111200	35759150	4175	4175	4175	4175	0
521	20250115	111100	35759150	4175	4175	4175	4175	0
522	20250115	111000	35759150	4175	4175	4175	4175	0
523	20250115	110900	35759150	4175	4175	4175	4175	0
524	20250115	110800	35759150	4175	4175	4175	4175	0
525	20250115	110700	35759150	4175	4175	4175	4175	0
526	20250115	110600	35759150	4175	4175	4175	4175	0
527	20250115	110500	35759150	4175	4175	4175	4175	0
528	20250115	110400	35759150	4175	4175	4175	4175	0
529	20250115	110300	35759150	4175	4175	4175	4175	0
530	20250115	110200	35759150	4175	4175	4175	4175	306
531	20250115	110100	34481600	4170	4165	4170	4165	2400
532	20250115	110000	24482310	4145	4145	4145	4145	384
533	20250115	105900	22890630	4170	4170	4170	4170	5
534	20250115	105800	22869780	4145	4145	4145	4145	0
535	20250115	105700	22869780	4145	4145	4145	4145	0
536	20250115	105600	22869780	4145	4145	4145	4145	100
537	20250115	105500	22455280	4140	4140	4140	4140	0
538	20250115	105400	22455280	4140	4140	4140	4140	0
539	20250115	105300	22455280	4140	4140	4140	4140	90
540	20250115	105200	22082680	4170	4170	4170	4170	0
541	20250115	105100	22082680	4170	4170	4170	4170	0
542	20250115	105000	22082680	4170	4170	4170	4170	0
543	20250115	104900	22082680	4170	4170	4170	4170	0
544	20250115	104800	22082680	4170	4170	4170	4170	0
545	20250115	104700	22082680	4170	4170	4170	4170	50
546	20250115	104600	21874180	4170	4170	4170	4170	0
547	20250115	104500	21874180	4170	4170	4170	4170	0
548	20250115	104400	21874180	4170	4170	4170	4170	0
549	20250115	104300	21874180	4170	4170	4170	4170	0
550	20250115	104200	21874180	4170	4170	4170	4170	0
551	20250115	104100	21874180	4170	4170	4170	4170	0
552	20250115	104000	21874180	4170	4170	4170	4170	0
553	20250115	103900	21874180	4170	4170	4170	4170	0
554	20250115	103800	21874180	4170	4170	4170	4170	0
555	20250115	103700	21874180	4170	4165	4170	4165	412
556	20250115	103600	20156940	4165	4165	4165	4165	0
557	20250115	103500	20156940	4165	4165	4165	4165	0
558	20250115	103400	20156940	4165	4165	4165	4165	0
559	20250115	103300	20156940	4165	4165	4165	4165	0
560	20250115	103200	20156940	4165	4165	4165	4165	0
561	20250115	103100	20156940	4165	4165	4165	4165	0
562	20250115	103000	20156940	4165	4165	4165	4165	0
563	20250115	102900	20156940	4165	4165	4165	4165	0
564	20250115	102800	20156940	4165	4165	4165	4165	0
565	20250115	102700	20156940	4165	4165	4165	4165	0
566	20250115	102600	20156940	4165	4165	4165	4165	0
567	20250115	102500	20156940	4165	4165	4165	4165	0
568	20250115	102400	20156940	4165	4165	4165	4165	0
569	20250115	102300	20156940	4165	4165	4165	4165	0
570	20250115	102200	20156940	4165	4160	4165	4160	1250
571	20250115	102100	14950940	4160	4150	4160	4150	249
572	20250115	102000	13917075	4140	4140	4140	4140	0
573	20250115	101900	13917075	4140	4140	4140	4140	10
574	20250115	101800	13875675	4140	4140	4140	4140	0
575	20250115	101700	13875675	4140	4140	4140	4140	50
576	20250115	101600	13668675	4140	4145	4145	4140	67
577	20250115	101500	13391080	4150	4150	4150	4150	1
578	20250115	101400	13386930	4150	4150	4150	4150	1
579	20250115	101300	13382780	4150	4150	4150	4150	0
580	20250115	101200	13382780	4150	4150	4150	4150	0
581	20250115	101100	13382780	4150	4150	4150	4150	0
582	20250115	101000	13382780	4150	4150	4150	4150	0
583	20250115	100900	13382780	4150	4150	4150	4150	0
584	20250115	100800	13382780	4150	4150	4150	4150	1
585	20250115	100700	13378630	4150	4150	4150	4150	0
586	20250115	100600	13378630	4150	4150	4150	4150	0
587	20250115	100500	13378630	4150	4150	4150	4150	0
588	20250115	100400	13378630	4150	4150	4150	4150	0
589	20250115	100300	13378630	4150	4150	4150	4150	0
590	20250115	100200	13378630	4150	4150	4150	4150	0
591	20250115	100100	13378630	4150	4150	4150	4150	0
592	20250115	100000	13378630	4150	4150	4150	4150	0
593	20250115	095900	13378630	4150	4150	4150	4150	0
594	20250115	095800	13378630	4150	4150	4150	4150	2
595	20250115	095700	13370330	4150	4150	4150	4150	0
596	20250115	095600	13370330	4150	4150	4150	4150	0
597	20250115	095500	13370330	4150	4150	4150	4150	1
598	20250115	095400	13366180	4150	4150	4150	4150	127
599	20250115	095300	12839130	4155	4155	4155	4155	170
600	20250115	095200	12132780	4155	4155	4155	4155	2
601	20250115	095100	12124470	4155	4155	4155	4155	0
602	20250115	095000	12124470	4155	4155	4155	4155	0
603	20250115	094900	12124470	4155	4155	4155	4155	0
604	20250115	094800	12124470	4155	4155	4155	4155	0
605	20250115	094700	12124470	4155	4155	4155	4155	11
606	20250115	094600	12078765	4155	4170	4170	4155	44
607	20250115	094500	11895760	4170	4170	4170	4170	1
608	20250115	094400	11891590	4160	4170	4170	4160	11
609	20250115	094300	11845730	4170	4170	4170	4170	1
610	20250115	094200	11841560	4165	4165	4165	4165	0
611	20250115	094100	11841560	4165	4165	4165	4165	0
612	20250115	094000	11841560	4165	4165	4165	4165	0
613	20250115	093900	11841560	4165	4165	4165	4165	0
614	20250115	093800	11841560	4165	4165	4165	4165	0
615	20250115	093700	11841560	4165	4165	4165	4165	0
616	20250115	093600	11841560	4165	4165	4165	4165	495
617	20250115	093500	9779885	4160	4160	4160	4160	0
618	20250115	093400	9779885	4160	4160	4160	4160	0
619	20250115	093300	9779885	4160	4160	4160	4160	0
620	20250115	093200	9779885	4160	4165	4165	4160	13
621	20250115	093100	9725780	4175	4175	4175	4175	0
622	20250115	093000	9725780	4175	4175	4175	4175	3
623	20250115	092900	9713255	4180	4180	4180	4180	0
624	20250115	092800	9713255	4180	4180	4180	4180	0
625	20250115	092700	9713255	4180	4180	4180	4180	0
626	20250115	092600	9713255	4180	4180	4180	4180	0
627	20250115	092500	9713255	4180	4180	4180	4180	0
628	20250115	092400	9713255	4180	4180	4180	4180	0
629	20250115	092300	9713255	4180	4170	4180	4170	385
630	20250115	092200	8107635	4165	4165	4165	4165	0
631	20250115	092100	8107635	4165	4165	4165	4165	0
632	20250115	092000	8107635	4165	4165	4165	4165	0
633	20250115	091900	8107635	4165	4165	4165	4165	0
634	20250115	091800	8107635	4165	4165	4165	4165	0
635	20250115	091700	8107635	4165	4165	4165	4165	550
636	20250115	091600	5816885	4150	4150	4150	4150	88
637	20250115	091500	5451685	4165	4165	4165	4165	0
638	20250115	091400	5451685	4165	4165	4165	4165	0
639	20250115	091300	5451685	4165	4165	4165	4165	0
640	20250115	091200	5451685	4165	4165	4165	4165	212
641	20250115	091100	4568705	4150	4150	4150	4150	0
642	20250115	091000	4568705	4150	4150	4150	4150	0
643	20250115	090900	4568705	4150	4160	4160	4150	24
644	20250115	090800	4469045	4165	4165	4165	4165	0
645	20250115	090700	4469045	4165	4165	4165	4165	0
646	20250115	090600	4469045	4165	4165	4165	4165	0
647	20250115	090500	4469045	4165	4165	4165	4165	0
648	20250115	090400	4469045	4165	4165	4165	4165	52
649	20250115	090300	4252465	4165	4165	4165	4165	2
650	20250115	090200	4244135	4165	4165	4165	4165	0
651	20250115	090100	4244135	4165	4165	4165	4165	0
652	20250115	090000	4244135	4165	4165	4165	4165	1019