KissMeData/090470/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200200	127085390	4980	4980	4980	4980	1186
3	20250121	200100	127085390	4980	4980	4980	4980	0
4	20250121	200000	127085390	4980	4980	4980	4980	0
5	20250121	195900	127085390	4980	4980	4980	4980	0
6	20250121	195800	127085390	4980	4980	4980	4980	0
7	20250121	195700	127085390	4980	4980	4980	4980	0
8	20250121	195600	127085390	4980	4980	4980	4980	0
9	20250121	195500	127085390	4980	4980	4980	4980	0
10	20250121	195400	127085390	4980	4980	4980	4980	0
11	20250121	195300	127085390	4980	4980	4980	4980	0
12	20250121	195200	127085390	4980	4980	4980	4980	0
13	20250121	195100	127085390	4980	4980	4980	4980	0
14	20250121	195000	127085390	4980	4980	4980	4980	0
15	20250121	194900	127085390	4980	4980	4980	4980	0
16	20250121	194800	127085390	4980	4980	4980	4980	0
17	20250121	194700	127085390	4980	4980	4980	4980	0
18	20250121	194600	127085390	4980	4980	4980	4980	0
19	20250121	194500	127085390	4980	4980	4980	4980	0
20	20250121	194400	127085390	4980	4980	4980	4980	0
21	20250121	194300	127085390	4980	4980	4980	4980	0
22	20250121	194200	127085390	4980	4980	4980	4980	0
23	20250121	194100	127085390	4980	4980	4980	4980	0
24	20250121	194000	127085390	4980	4980	4980	4980	0
25	20250121	193900	127085390	4980	4980	4980	4980	0
26	20250121	193800	127085390	4980	4980	4980	4980	0
27	20250121	193700	127085390	4980	4980	4980	4980	0
28	20250121	193600	127085390	4980	4980	4980	4980	0
29	20250121	193500	127085390	4980	4980	4980	4980	0
30	20250121	193400	127085390	4980	4980	4980	4980	0
31	20250121	193300	127085390	4980	4980	4980	4980	0
32	20250121	193200	127085390	4980	4980	4980	4980	1186
33	20250121	193100	127085390	4980	4980	4980	4980	0
34	20250121	193000	127085390	4980	4980	4980	4980	0
35	20250121	192900	127085390	4980	4980	4980	4980	0
36	20250121	192800	127085390	4980	4980	4980	4980	0
37	20250121	192700	127085390	4980	4980	4980	4980	0
38	20250121	192600	127085390	4980	4980	4980	4980	0
39	20250121	192500	127085390	4980	4980	4980	4980	0
40	20250121	192400	127085390	4980	4980	4980	4980	0
41	20250121	192300	127085390	4980	4980	4980	4980	0
42	20250121	192200	127085390	4980	4980	4980	4980	0
43	20250121	192100	127085390	4980	4980	4980	4980	0
44	20250121	192000	127085390	4980	4980	4980	4980	0
45	20250121	191900	127085390	4980	4980	4980	4980	0
46	20250121	191800	127085390	4980	4980	4980	4980	0
47	20250121	191700	127085390	4980	4980	4980	4980	0
48	20250121	191600	127085390	4980	4980	4980	4980	0
49	20250121	191500	127085390	4980	4980	4980	4980	0
50	20250121	191400	127085390	4980	4980	4980	4980	0
51	20250121	191300	127085390	4980	4980	4980	4980	0
52	20250121	191200	127085390	4980	4980	4980	4980	0
53	20250121	191100	127085390	4980	4980	4980	4980	0
54	20250121	191000	127085390	4980	4980	4980	4980	0
55	20250121	190900	127085390	4980	4980	4980	4980	0
56	20250121	190800	127085390	4980	4980	4980	4980	0
57	20250121	190700	127085390	4980	4980	4980	4980	0
58	20250121	190600	127085390	4980	4980	4980	4980	0
59	20250121	190500	127085390	4980	4980	4980	4980	0
60	20250121	190400	127085390	4980	4980	4980	4980	0
61	20250121	190300	127085390	4980	4980	4980	4980	0
62	20250121	190200	127085390	4980	4980	4980	4980	1186
63	20250121	190100	127085390	4980	4980	4980	4980	0
64	20250121	190000	127085390	4980	4980	4980	4980	0
65	20250121	185900	127085390	4980	4980	4980	4980	0
66	20250121	185800	127085390	4980	4980	4980	4980	0
67	20250121	185700	127085390	4980	4980	4980	4980	0
68	20250121	185600	127085390	4980	4980	4980	4980	0
69	20250121	185500	127085390	4980	4980	4980	4980	0
70	20250121	185400	127085390	4980	4980	4980	4980	0
71	20250121	185300	127085390	4980	4980	4980	4980	0
72	20250121	185200	127085390	4980	4980	4980	4980	0
73	20250121	185100	127085390	4980	4980	4980	4980	0
74	20250121	185000	127085390	4980	4980	4980	4980	0
75	20250121	184900	127085390	4980	4980	4980	4980	0
76	20250121	184800	127085390	4980	4980	4980	4980	0
77	20250121	184700	127085390	4980	4980	4980	4980	0
78	20250121	184600	127085390	4980	4980	4980	4980	0
79	20250121	184500	127085390	4980	4980	4980	4980	0
80	20250121	184400	127085390	4980	4980	4980	4980	0
81	20250121	184300	127085390	4980	4980	4980	4980	0
82	20250121	184200	127085390	4980	4980	4980	4980	0
83	20250121	184100	127085390	4980	4980	4980	4980	0
84	20250121	184000	127085390	4980	4980	4980	4980	0
85	20250121	183900	127085390	4980	4980	4980	4980	0
86	20250121	183800	127085390	4980	4980	4980	4980	0
87	20250121	183700	127085390	4980	4980	4980	4980	0
88	20250121	183600	127085390	4980	4980	4980	4980	0
89	20250121	183500	127085390	4980	4980	4980	4980	0
90	20250121	183400	127085390	4980	4980	4980	4980	0
91	20250121	183300	127085390	4980	4980	4980	4980	0
92	20250121	183200	127085390	4980	4980	4980	4980	1186
93	20250121	183100	127085390	4980	4980	4980	4980	0
94	20250121	183000	127085390	4980	4980	4980	4980	0
95	20250121	182900	127085390	4980	4980	4980	4980	0
96	20250121	182800	127085390	4980	4980	4980	4980	0
97	20250121	182700	127085390	4980	4980	4980	4980	0
98	20250121	182600	127085390	4980	4980	4980	4980	0
99	20250121	182500	127085390	4980	4980	4980	4980	0
100	20250121	182400	127085390	4980	4980	4980	4980	0
101	20250121	182300	127085390	4980	4980	4980	4980	0
102	20250121	182200	127085390	4980	4980	4980	4980	0
103	20250121	182100	127085390	4980	4980	4980	4980	0
104	20250121	182000	127085390	4980	4980	4980	4980	0
105	20250121	181900	127085390	4980	4980	4980	4980	0
106	20250121	181800	127085390	4980	4980	4980	4980	0
107	20250121	181700	127085390	4980	4980	4980	4980	0
108	20250121	181600	127085390	4980	4980	4980	4980	0
109	20250121	181500	127085390	4980	4980	4980	4980	0
110	20250121	181400	127085390	4980	4980	4980	4980	0
111	20250121	181300	127085390	4980	4980	4980	4980	0
112	20250121	181200	127085390	4980	4980	4980	4980	0
113	20250121	181100	127085390	4980	4980	4980	4980	0
114	20250121	181000	127085390	4980	4980	4980	4980	0
115	20250121	180900	127085390	4980	4980	4980	4980	0
116	20250121	180800	127085390	4980	4980	4980	4980	0
117	20250121	180700	127085390	4980	4980	4980	4980	0
118	20250121	180600	127085390	4980	4980	4980	4980	0
119	20250121	180500	127085390	4980	4980	4980	4980	0
120	20250121	180400	127085390	4980	4980	4980	4980	0
121	20250121	180300	127085390	4980	4980	4980	4980	0
122	20250121	180200	127085390	4980	4980	4980	4980	1186
123	20250121	180100	127085390	4980	4980	4980	4980	0
124	20250121	180000	127085390	4980	4980	4980	4980	0
125	20250121	175900	127085390	4980	4980	4980	4980	0
126	20250121	175800	127085390	4980	4980	4980	4980	0
127	20250121	175700	127085390	4980	4980	4980	4980	0
128	20250121	175600	127085390	4980	4980	4980	4980	0
129	20250121	175500	127085390	4980	4980	4980	4980	0
130	20250121	175400	127085390	4980	4980	4980	4980	0
131	20250121	175300	127085390	4980	4980	4980	4980	0
132	20250121	175200	127085390	4980	4980	4980	4980	0
133	20250121	175100	127085390	4980	4980	4980	4980	0
134	20250121	175000	127085390	4980	4980	4980	4980	0
135	20250121	174900	127085390	4980	4980	4980	4980	0
136	20250121	174800	127085390	4980	4980	4980	4980	0
137	20250121	174700	127085390	4980	4980	4980	4980	0
138	20250121	174600	127085390	4980	4980	4980	4980	0
139	20250121	174500	127085390	4980	4980	4980	4980	0
140	20250121	174400	127085390	4980	4980	4980	4980	0
141	20250121	174300	127085390	4980	4980	4980	4980	0
142	20250121	174200	127085390	4980	4980	4980	4980	0
143	20250121	174100	127085390	4980	4980	4980	4980	0
144	20250121	174000	127085390	4980	4980	4980	4980	0
145	20250121	173900	127085390	4980	4980	4980	4980	0
146	20250121	173800	127085390	4980	4980	4980	4980	0
147	20250121	173700	127085390	4980	4980	4980	4980	0
148	20250121	173600	127085390	4980	4980	4980	4980	0
149	20250121	173500	127085390	4980	4980	4980	4980	0
150	20250121	173400	127085390	4980	4980	4980	4980	0
151	20250121	173300	127085390	4980	4980	4980	4980	0
152	20250121	173200	127085390	4980	4980	4980	4980	1186
153	20250121	173100	127085390	4980	4980	4980	4980	0
154	20250121	173000	127085390	4980	4980	4980	4980	0
155	20250121	172900	127085390	4980	4980	4980	4980	0
156	20250121	172800	127085390	4980	4980	4980	4980	0
157	20250121	172700	127085390	4980	4980	4980	4980	0
158	20250121	172600	127085390	4980	4980	4980	4980	0
159	20250121	172500	127085390	4980	4980	4980	4980	0
160	20250121	172400	127085390	4980	4980	4980	4980	0
161	20250121	172300	127085390	4980	4980	4980	4980	0
162	20250121	172200	127085390	4980	4980	4980	4980	0
163	20250121	172100	127085390	4980	4980	4980	4980	0
164	20250121	172000	127085390	4980	4980	4980	4980	0
165	20250121	171900	127085390	4980	4980	4980	4980	0
166	20250121	171800	127085390	4980	4980	4980	4980	0
167	20250121	171700	127085390	4980	4980	4980	4980	0
168	20250121	171600	127085390	4980	4980	4980	4980	0
169	20250121	171500	127085390	4980	4980	4980	4980	0
170	20250121	171400	127085390	4980	4980	4980	4980	0
171	20250121	171300	127085390	4980	4980	4980	4980	0
172	20250121	171200	127085390	4980	4980	4980	4980	0
173	20250121	171100	127085390	4980	4980	4980	4980	0
174	20250121	171000	127085390	4980	4980	4980	4980	0
175	20250121	170900	127085390	4980	4980	4980	4980	0
176	20250121	170800	127085390	4980	4980	4980	4980	0
177	20250121	170700	127085390	4980	4980	4980	4980	0
178	20250121	170600	127085390	4980	4980	4980	4980	0
179	20250121	170500	127085390	4980	4980	4980	4980	0
180	20250121	170400	127085390	4980	4980	4980	4980	0
181	20250121	170300	127085390	4980	4980	4980	4980	0
182	20250121	170200	127085390	4980	4980	4980	4980	1186
183	20250121	170100	127085390	4980	4980	4980	4980	0
184	20250121	170000	127085390	4980	4980	4980	4980	0
185	20250121	165900	127085390	4980	4980	4980	4980	0
186	20250121	165800	127085390	4980	4980	4980	4980	0
187	20250121	165700	127085390	4980	4980	4980	4980	0
188	20250121	165600	127085390	4980	4980	4980	4980	0
189	20250121	165500	127085390	4980	4980	4980	4980	0
190	20250121	165400	127085390	4980	4980	4980	4980	0
191	20250121	165300	127085390	4980	4980	4980	4980	0
192	20250121	165200	127085390	4980	4980	4980	4980	0
193	20250121	165100	127085390	4980	4980	4980	4980	0
194	20250121	165000	127085390	4980	4980	4980	4980	0
195	20250121	164900	127085390	4980	4980	4980	4980	0
196	20250121	164800	127085390	4980	4980	4980	4980	0
197	20250121	164700	127085390	4980	4980	4980	4980	0
198	20250121	164600	127085390	4980	4980	4980	4980	0
199	20250121	164500	127085390	4980	4980	4980	4980	0
200	20250121	164400	127085390	4980	4980	4980	4980	0
201	20250121	164300	127085390	4980	4980	4980	4980	0
202	20250121	164200	127085390	4980	4980	4980	4980	0
203	20250121	164100	127085390	4980	4980	4980	4980	0
204	20250121	164000	127085390	4980	4980	4980	4980	0
205	20250121	163900	127085390	4980	4980	4980	4980	0
206	20250121	163800	127085390	4980	4980	4980	4980	0
207	20250121	163700	127085390	4980	4980	4980	4980	0
208	20250121	163600	127085390	4980	4980	4980	4980	0
209	20250121	163500	127085390	4980	4980	4980	4980	0
210	20250121	163400	127085390	4980	4980	4980	4980	0
211	20250121	163300	127085390	4980	4980	4980	4980	0
212	20250121	163200	127085390	4980	4980	4980	4980	1186
213	20250121	163100	127085390	4980	4980	4980	4980	0
214	20250121	163000	127085390	4980	4980	4980	4980	0
215	20250121	162900	127085390	4980	4980	4980	4980	0
216	20250121	162800	127085390	4980	4980	4980	4980	0
217	20250121	162700	127085390	4980	4980	4980	4980	0
218	20250121	162600	127085390	4980	4980	4980	4980	0
219	20250121	162500	127085390	4980	4980	4980	4980	0
220	20250121	162400	127085390	4980	4980	4980	4980	0
221	20250121	162300	127085390	4980	4980	4980	4980	0
222	20250121	162200	127085390	4980	4980	4980	4980	0
223	20250121	162100	127085390	4980	4980	4980	4980	0
224	20250121	162000	127085390	4980	4980	4980	4980	0
225	20250121	161900	127085390	4980	4980	4980	4980	0
226	20250121	161800	127085390	4980	4980	4980	4980	0
227	20250121	161700	127085390	4980	4980	4980	4980	0
228	20250121	161600	127085390	4980	4980	4980	4980	0
229	20250121	161500	127085390	4980	4980	4980	4980	0
230	20250121	161400	127085390	4980	4980	4980	4980	0
231	20250121	161300	127085390	4980	4980	4980	4980	0
232	20250121	161200	127085390	4980	4980	4980	4980	0
233	20250121	161100	127085390	4980	4980	4980	4980	0
234	20250121	161000	127085390	4980	4980	4980	4980	0
235	20250121	160900	127085390	4980	4980	4980	4980	0
236	20250121	160800	127085390	4980	4980	4980	4980	0
237	20250121	160700	127085390	4980	4980	4980	4980	0
238	20250121	160600	127085390	4980	4980	4980	4980	0
239	20250121	160500	127085390	4980	4980	4980	4980	0
240	20250121	160400	127085390	4980	4980	4980	4980	0
241	20250121	160300	127085390	4980	4980	4980	4980	0
242	20250121	160200	127085390	4980	4980	4980	4980	1186
243	20250121	160100	127085390	4980	4980	4980	4980	0
244	20250121	160000	127085390	4980	4980	4980	4980	0
245	20250121	155900	127085390	4980	4980	4980	4980	0
246	20250121	155800	127085390	4980	4980	4980	4980	0
247	20250121	155700	127085390	4980	4980	4980	4980	0
248	20250121	155600	127085390	4980	4980	4980	4980	0
249	20250121	155500	127085390	4980	4980	4980	4980	0
250	20250121	155400	127085390	4980	4980	4980	4980	0
251	20250121	155300	127085390	4980	4980	4980	4980	0
252	20250121	155200	127085390	4980	4980	4980	4980	0
253	20250121	155100	127085390	4980	4980	4980	4980	0
254	20250121	155000	127085390	4980	4980	4980	4980	0
255	20250121	154900	127085390	4980	4980	4980	4980	0
256	20250121	154800	127085390	4980	4980	4980	4980	0
257	20250121	154700	127085390	4980	4980	4980	4980	0
258	20250121	154600	127085390	4980	4980	4980	4980	0
259	20250121	154500	127085390	4980	4980	4980	4980	0
260	20250121	154400	127085390	4980	4980	4980	4980	0
261	20250121	154300	127085390	4980	4980	4980	4980	0
262	20250121	154200	127085390	4980	4980	4980	4980	0
263	20250121	154100	127085390	4980	4980	4980	4980	0
264	20250121	154000	127085390	4980	4980	4980	4980	0
265	20250121	153900	127085390	4980	4980	4980	4980	0
266	20250121	153800	127085390	4980	4980	4980	4980	0
267	20250121	153700	127085390	4980	4980	4980	4980	0
268	20250121	153600	127085390	4980	4980	4980	4980	0
269	20250121	153500	127085390	4980	4980	4980	4980	0
270	20250121	153400	127085390	4980	4980	4980	4980	0
271	20250121	153300	127085390	4980	4980	4980	4980	0
272	20250121	153200	127085390	4980	4980	4980	4980	1186
273	20250121	153100	127085390	4980	4980	4980	4980	0
274	20250121	153000	127085390	4980	4980	4980	4980	1186
275	20250121	152900	121179110	5000	5000	5000	5000	0
276	20250121	152800	121179110	5000	5000	5000	5000	0
277	20250121	152700	121179110	5000	5000	5000	5000	0
278	20250121	152600	121179110	5000	5000	5000	5000	0
279	20250121	152500	121179110	5000	5000	5000	5000	0
280	20250121	152400	121179110	5000	5000	5000	5000	0
281	20250121	152300	121179110	5000	5000	5000	5000	0
282	20250121	152200	121179110	5000	5000	5000	5000	0
283	20250121	152100	121179110	5000	5000	5000	5000	0
284	20250121	152000	121179110	5000	5000	5000	5000	0
285	20250121	151900	121179110	5000	5000	5000	5000	57
286	20250121	151800	120894110	5000	5000	5000	5000	0
287	20250121	151700	120894110	5000	5000	5000	5000	0
288	20250121	151600	120894110	5000	5000	5000	5000	0
289	20250121	151500	120894110	5000	5000	5000	5000	180
290	20250121	151400	119994110	5050	5050	5050	5050	0
291	20250121	151300	119994110	5050	5050	5050	5050	198
292	20250121	151200	118994210	5050	5050	5050	5050	0
293	20250121	151100	118994210	5050	5050	5050	5050	0
294	20250121	151000	118994210	5050	5050	5050	5050	0
295	20250121	150900	118994210	5050	5000	5050	5000	12
296	20250121	150800	118934160	5050	5050	5050	5050	0
297	20250121	150700	118934160	5050	5050	5050	5050	0
298	20250121	150600	118934160	5050	5050	5050	5050	0
299	20250121	150500	118934160	5050	5050	5050	5050	1
300	20250121	150400	118929110	5040	5020	5040	5020	105
301	20250121	150300	118401070	5020	5020	5020	5020	0
302	20250121	150200	118401070	5020	5020	5020	5020	0
303	20250121	150100	118401070	5020	5020	5020	5020	0
304	20250121	150000	118401070	5020	5020	5020	5020	30
305	20250121	145900	118250470	5020	5020	5020	5020	0
306	20250121	145800	118250470	5020	5020	5020	5020	0
307	20250121	145700	118250470	5020	5020	5020	5020	0
308	20250121	145600	118250470	5020	5020	5030	5020	13
309	20250121	145500	118185190	4990	4990	4990	4990	0
310	20250121	145400	118185190	4990	4990	4990	4990	0
311	20250121	145300	118185190	4990	4990	4990	4990	0
312	20250121	145200	118185190	4990	4990	4990	4990	0
313	20250121	145100	118185190	4990	4990	4990	4990	0
314	20250121	145000	118185190	4990	4990	4990	4990	0
315	20250121	144900	118185190	4990	4990	4990	4990	0
316	20250121	144800	118185190	4990	4990	4990	4990	1308
317	20250121	144700	111658270	4990	4990	4990	4990	0
318	20250121	144600	111658270	4990	4990	4990	4990	6
319	20250121	144500	111628330	4990	4990	4990	4990	12
320	20250121	144400	111568450	4990	4990	4990	4990	0
321	20250121	144300	111568450	4990	4990	4990	4990	12
322	20250121	144200	111508570	4990	4990	4990	4990	0
323	20250121	144100	111508570	4990	4990	4990	4990	0
324	20250121	144000	111508570	4990	4990	4990	4985	709
325	20250121	143900	107971160	4985	4990	4990	4985	5931
326	20250121	143800	78376195	4990	5020	5020	4990	380
327	20250121	143700	76473715	5020	5020	5020	5020	0
328	20250121	143600	76473715	5020	5020	5020	5020	200
329	20250121	143500	75469715	5020	5020	5020	5020	0
330	20250121	143400	75469715	5020	5020	5020	5020	0
331	20250121	143300	75469715	5020	5020	5020	5020	0
332	20250121	143200	75469715	5020	5020	5020	5020	0
333	20250121	143100	75469715	5020	5020	5020	5020	0
334	20250121	143000	75469715	5020	5020	5020	5020	0
335	20250121	142900	75469715	5020	5020	5020	5020	0
336	20250121	142800	75469715	5020	5020	5020	5020	0
337	20250121	142700	75469715	5020	5020	5020	5020	0
338	20250121	142600	75469715	5020	5020	5020	5020	0
339	20250121	142500	75469715	5020	5020	5020	5020	0
340	20250121	142400	75469715	5020	5020	5020	5020	0
341	20250121	142300	75469715	5020	5020	5020	5020	0
342	20250121	142200	75469715	5020	5020	5020	5020	0
343	20250121	142100	75469715	5020	5020	5020	5020	200
344	20250121	142000	74465715	5050	5050	5050	5050	0
345	20250121	141900	74465715	5050	5050	5050	5050	0
346	20250121	141800	74465715	5050	5050	5050	5050	0
347	20250121	141700	74465715	5050	5050	5050	5050	0
348	20250121	141600	74465715	5050	5050	5050	5050	0
349	20250121	141500	74465715	5050	5050	5050	5050	0
350	20250121	141400	74465715	5050	5050	5050	5050	0
351	20250121	141300	74465715	5050	5050	5050	5050	0
352	20250121	141200	74465715	5050	5050	5050	5050	0
353	20250121	141100	74465715	5050	5050	5050	5050	0
354	20250121	141000	74465715	5050	5050	5050	5050	0
355	20250121	140900	74465715	5050	5050	5050	5050	0
356	20250121	140800	74465715	5050	5050	5050	5050	0
357	20250121	140700	74465715	5050	5050	5050	5050	0
358	20250121	140600	74465715	5050	5050	5050	5050	0
359	20250121	140500	74465715	5050	5050	5050	5050	30
360	20250121	140400	74314215	5050	5050	5050	5050	30
361	20250121	140300	74162715	5050	5050	5050	5050	30
362	20250121	140200	74011215	5050	5050	5050	5050	0
363	20250121	140100	74011215	5050	5050	5050	5050	0
364	20250121	140000	74011215	5050	5050	5050	5050	0
365	20250121	135900	74011215	5050	5050	5050	5050	0
366	20250121	135800	74011215	5050	5030	5050	5030	95
367	20250121	135700	73532185	5030	5030	5030	5030	0
368	20250121	135600	73532185	5030	5030	5030	5030	0
369	20250121	135500	73532185	5030	5030	5030	5030	0
370	20250121	135400	73532185	5030	5030	5030	5030	0
371	20250121	135300	73532185	5030	5030	5030	5030	0
372	20250121	135200	73532185	5030	5030	5030	5030	0
373	20250121	135100	73532185	5030	5030	5030	5030	0
374	20250121	135000	73532185	5030	5030	5030	5030	0
375	20250121	134900	73532185	5030	5030	5030	5030	0
376	20250121	134800	73532185	5030	5030	5030	5030	0
377	20250121	134700	73532185	5030	5030	5030	5030	0
378	20250121	134600	73532185	5030	5030	5030	5030	0
379	20250121	134500	73532185	5030	5030	5030	5030	0
380	20250121	134400	73532185	5030	5030	5030	5030	1
381	20250121	134300	73527155	5030	5030	5030	5030	0
382	20250121	134200	73527155	5030	5030	5030	5030	0
383	20250121	134100	73527155	5030	5030	5030	5030	0
384	20250121	134000	73527155	5030	5030	5030	5030	101
385	20250121	133900	73019125	5010	5010	5010	5010	0
386	20250121	133800	73019125	5010	5010	5010	5010	0
387	20250121	133700	73019125	5010	5010	5010	5010	0
388	20250121	133600	73019125	5010	5010	5010	5010	0
389	20250121	133500	73019125	5010	5010	5010	5010	0
390	20250121	133400	73019125	5010	5010	5010	5010	0
391	20250121	133300	73019125	5010	5010	5010	5010	0
392	20250121	133200	73019125	5010	5010	5010	5010	0
393	20250121	133100	73019125	5010	5010	5010	5010	0
394	20250121	133000	73019125	5010	5010	5010	5010	0
395	20250121	132900	73019125	5010	5010	5010	5010	0
396	20250121	132800	73019125	5010	5010	5010	5010	57
397	20250121	132700	72733555	5010	5020	5020	5010	13
398	20250121	132600	72668375	5020	5020	5020	5000	2523
399	20250121	132500	60002965	5060	5060	5060	5060	0
400	20250121	132400	60002965	5060	5060	5060	5060	0
401	20250121	132300	60002965	5060	5060	5060	5060	0
402	20250121	132200	60002965	5060	5060	5060	5060	18
403	20250121	132100	59911885	5070	5060	5070	5060	840
404	20250121	132000	55657065	5060	5060	5060	5060	18
405	20250121	131900	55565985	5070	5060	5070	5060	37
406	20250121	131800	55378735	5070	5070	5070	5070	0
407	20250121	131700	55378735	5070	5070	5070	5070	0
408	20250121	131600	55378735	5070	5070	5070	5070	0
409	20250121	131500	55378735	5070	5070	5070	5070	1
410	20250121	131400	55373665	5070	5070	5070	5070	0
411	20250121	131300	55373665	5070	5070	5070	5070	0
412	20250121	131200	55373665	5070	5070	5070	5070	0
413	20250121	131100	55373665	5070	5070	5070	5070	2
414	20250121	131000	55363525	5070	5070	5070	5070	0
415	20250121	130900	55363525	5070	5070	5070	5070	0
416	20250121	130800	55363525	5070	5070	5070	5070	0
417	20250121	130700	55363525	5070	5070	5070	5070	0
418	20250121	130600	55363525	5070	5070	5070	5070	0
419	20250121	130500	55363525	5070	5070	5070	5070	0
420	20250121	130400	55363525	5070	5060	5070	5060	109
421	20250121	130300	54811975	5060	5050	5060	5050	151
422	20250121	130200	54049415	5050	5050	5050	5050	0
423	20250121	130100	54049415	5050	5050	5050	5050	0
424	20250121	130000	54049415	5050	5050	5050	5050	2
425	20250121	125900	54039315	5050	5050	5050	5050	0
426	20250121	125800	54039315	5050	5050	5050	5050	0
427	20250121	125700	54039315	5050	5050	5050	5050	0
428	20250121	125600	54039315	5050	5050	5050	5050	6
429	20250121	125500	54009015	5050	5050	5050	5050	0
430	20250121	125400	54009015	5050	5050	5050	5050	6
431	20250121	125300	53978715	5050	5050	5050	5050	16
432	20250121	125200	53897915	5050	5050	5050	5050	0
433	20250121	125100	53897915	5050	5050	5050	5050	0
434	20250121	125000	53897915	5050	5050	5050	5050	0
435	20250121	124900	53897915	5050	5050	5050	5050	0
436	20250121	124800	53897915	5050	5050	5050	5050	9
437	20250121	124700	53852465	5050	5050	5050	5050	0
438	20250121	124600	53852465	5050	5050	5050	5050	0
439	20250121	124500	53852465	5050	5040	5050	5040	5
440	20250121	124400	53827235	5050	5050	5050	5050	0
441	20250121	124300	53827235	5050	5050	5050	5050	0
442	20250121	124200	53827235	5050	5050	5050	5050	0
443	20250121	124100	53827235	5050	5050	5050	5050	0
444	20250121	124000	53827235	5050	5050	5050	5050	0
445	20250121	123900	53827235	5050	5050	5050	5050	0
446	20250121	123800	53827235	5050	5050	5050	5050	0
447	20250121	123700	53827235	5050	5050	5050	5050	50
448	20250121	123600	53574735	5050	5050	5050	5050	0
449	20250121	123500	53574735	5050	5050	5050	5050	0
450	20250121	123400	53574735	5050	5050	5050	5050	0
451	20250121	123300	53574735	5050	5050	5050	5050	0
452	20250121	123200	53574735	5050	5050	5050	5050	5
453	20250121	123100	53549485	5050	5050	5050	5050	0
454	20250121	123000	53549485	5050	5050	5050	5050	0
455	20250121	122900	53549485	5050	5050	5050	5050	3
456	20250121	122800	53534335	5050	5050	5050	5050	14
457	20250121	122700	53463635	5050	5050	5050	5050	0
458	20250121	122600	53463635	5050	5050	5050	5050	0
459	20250121	122500	53463635	5050	5050	5050	5050	8
460	20250121	122400	53423235	5050	5050	5050	5050	0
461	20250121	122300	53423235	5050	5050	5050	5050	0
462	20250121	122200	53423235	5050	5050	5050	5050	0
463	20250121	122100	53423235	5050	5040	5050	5040	46
464	20250121	122000	53191275	5030	5030	5030	5030	28
465	20250121	121900	53050435	5030	5030	5030	5030	0
466	20250121	121800	53050435	5030	5030	5030	5030	0
467	20250121	121700	53050435	5030	5030	5030	5030	0
468	20250121	121600	53050435	5030	5030	5030	5030	0
469	20250121	121500	53050435	5030	5030	5030	5030	5
470	20250121	121400	53025285	4995	5010	5010	4995	15
471	20250121	121300	52950300	5030	5030	5030	5030	0
472	20250121	121200	52950300	5030	5030	5030	5030	0
473	20250121	121100	52950300	5030	5030	5030	5030	0
474	20250121	121000	52950300	5030	5020	5030	5020	3
475	20250121	120900	52935230	5010	5010	5010	5010	0
476	20250121	120800	52935230	5010	5010	5010	5010	24
477	20250121	120700	52814990	5020	5020	5020	5020	0
478	20250121	120600	52814990	5020	5020	5020	5020	0
479	20250121	120500	52814990	5020	5020	5020	5020	0
480	20250121	120400	52814990	5020	5020	5020	5020	0
481	20250121	120300	52814990	5020	5020	5020	5020	7
482	20250121	120200	52779850	5020	5020	5020	5020	0
483	20250121	120100	52779850	5020	5020	5020	5020	0
484	20250121	120000	52779850	5020	5020	5020	5020	0
485	20250121	115900	52779850	5020	5020	5020	5020	0
486	20250121	115800	52779850	5020	5020	5020	5020	0
487	20250121	115700	52779850	5020	5020	5020	5020	0
488	20250121	115600	52779850	5020	5020	5020	5020	0
489	20250121	115500	52779850	5020	5020	5020	5020	0
490	20250121	115400	52779850	5020	5020	5020	5020	0
491	20250121	115300	52779850	5020	5020	5020	5020	0
492	20250121	115200	52779850	5020	5020	5020	5020	0
493	20250121	115100	52779850	5020	5020	5020	5020	6
494	20250121	115000	52749730	5030	5030	5030	5030	0
495	20250121	114900	52749730	5030	5030	5030	5030	0
496	20250121	114800	52749730	5030	5030	5030	5030	1
497	20250121	114700	52744700	5040	5040	5040	5040	0
498	20250121	114600	52744700	5040	5040	5040	5040	0
499	20250121	114500	52744700	5040	5040	5040	5040	0
500	20250121	114400	52744700	5040	5040	5040	5040	0
501	20250121	114300	52744700	5040	5040	5040	5040	0
502	20250121	114200	52744700	5040	5040	5040	5040	0
503	20250121	114100	52744700	5040	5040	5040	5040	0
504	20250121	114000	52744700	5040	5040	5040	5040	0
505	20250121	113900	52744700	5040	5040	5040	5040	0
506	20250121	113800	52744700	5040	5040	5040	5040	9
507	20250121	113700	52699340	5040	5030	5040	5030	16
508	20250121	113600	52618850	5010	5010	5010	5010	0
509	20250121	113500	52618850	5010	5010	5010	5010	10
510	20250121	113400	52568750	5030	5030	5030	5030	0
511	20250121	113300	52568750	5030	5030	5030	5030	0
512	20250121	113200	52568750	5030	5030	5030	5030	0
513	20250121	113100	52568750	5030	5030	5030	5030	0
514	20250121	113000	52568750	5030	5030	5030	5030	0
515	20250121	112900	52568750	5030	5030	5030	5030	0
516	20250121	112800	52568750	5030	5030	5030	5030	0
517	20250121	112700	52568750	5030	5030	5030	5030	0
518	20250121	112600	52568750	5030	5030	5030	5030	0
519	20250121	112500	52568750	5030	5030	5030	5030	20
520	20250121	112400	52468150	5040	5040	5040	5040	0
521	20250121	112300	52468150	5040	5040	5040	5040	0
522	20250121	112200	52468150	5040	5040	5040	5040	0
523	20250121	112100	52468150	5040	5040	5040	5040	0
524	20250121	112000	52468150	5040	5040	5040	5040	0
525	20250121	111900	52468150	5040	5040	5040	5040	0
526	20250121	111800	52468150	5040	5040	5040	5040	0
527	20250121	111700	52468150	5040	5040	5040	5040	0
528	20250121	111600	52468150	5040	5010	5040	5010	6
529	20250121	111500	52438060	5050	5050	5050	5050	0
530	20250121	111400	52438060	5050	5050	5050	5050	0
531	20250121	111300	52438060	5050	5050	5050	5050	0
532	20250121	111200	52438060	5050	5050	5050	5050	0
533	20250121	111100	52438060	5050	5050	5050	5050	0
534	20250121	111000	52438060	5050	5050	5050	5050	0
535	20250121	110900	52438060	5050	5050	5050	5050	0
536	20250121	110800	52438060	5050	5050	5050	5050	0
537	20250121	110700	52438060	5050	5050	5050	5050	5
538	20250121	110600	52412810	5060	5020	5060	5020	101
539	20250121	110500	51904530	5020	5020	5020	5020	8
540	20250121	110400	51864370	5020	5020	5020	5020	0
541	20250121	110300	51864370	5020	5020	5020	5020	9
542	20250121	110200	51819190	5020	5020	5020	5020	7
543	20250121	110100	51784050	5020	5020	5020	5020	0
544	20250121	110000	51784050	5020	5020	5020	5010	15
545	20250121	105900	51708760	5000	5000	5000	5000	0
546	20250121	105800	51708760	5000	5000	5000	5000	0
547	20250121	105700	51708760	5000	5000	5000	5000	0
548	20250121	105600	51708760	5000	5000	5000	5000	3
549	20250121	105500	51693760	5020	5020	5020	5020	0
550	20250121	105400	51693760	5020	5020	5020	5020	0
551	20250121	105300	51693760	5020	5020	5020	5020	0
552	20250121	105200	51693760	5020	5020	5020	5020	0
553	20250121	105100	51693760	5020	5010	5020	5010	5
554	20250121	105000	51668670	5020	5020	5020	5020	0
555	20250121	104900	51668670	5020	5020	5020	5000	26
556	20250121	104800	51538170	5020	5020	5020	5020	0
557	20250121	104700	51538170	5020	5020	5020	5020	0
558	20250121	104600	51538170	5020	5020	5020	5020	0
559	20250121	104500	51538170	5020	5020	5020	5020	0
560	20250121	104400	51538170	5020	5020	5020	5020	0
561	20250121	104300	51538170	5020	5020	5020	5020	0
562	20250121	104200	51538170	5020	5020	5020	5020	9
563	20250121	104100	51492990	5020	5020	5020	5020	0
564	20250121	104000	51492990	5020	5020	5020	5020	0
565	20250121	103900	51492990	5020	5020	5020	5020	0
566	20250121	103800	51492990	5020	5020	5020	5020	0
567	20250121	103700	51492990	5020	5020	5020	5020	0
568	20250121	103600	51492990	5020	5020	5020	5020	0
569	20250121	103500	51492990	5020	5020	5020	5020	20
570	20250121	103400	51392590	5020	5010	5020	5010	55
571	20250121	103300	51116930	5010	5010	5010	5010	106
572	20250121	103200	50585870	5010	5010	5010	5010	0
573	20250121	103100	50585870	5010	5010	5010	5010	18
574	20250121	103000	50495690	5010	5010	5010	5010	0
575	20250121	102900	50495690	5010	5010	5010	5010	15
576	20250121	102800	50420540	5010	5010	5010	5010	5
577	20250121	102700	50395490	5010	5010	5010	5010	4
578	20250121	102600	50375450	5010	5010	5010	5010	0
579	20250121	102500	50375450	5010	5010	5010	5010	26
580	20250121	102400	50245190	4975	4975	4975	4975	0
581	20250121	102300	50245190	4975	4980	4980	4975	1000
582	20250121	102200	45269690	4995	4995	4995	4995	2
583	20250121	102100	45259700	4975	4975	4975	4975	634
584	20250121	102000	42105550	4970	4970	4970	4970	0
585	20250121	101900	42105550	4970	4995	4995	4970	1526
586	20250121	101800	34513705	5040	5040	5040	5040	0
587	20250121	101700	34513705	5040	5040	5040	5040	0
588	20250121	101600	34513705	5040	5040	5040	5040	0
589	20250121	101500	34513705	5040	5040	5040	5040	0
590	20250121	101400	34513705	5040	5040	5040	5040	0
591	20250121	101300	34513705	5040	5040	5040	5040	0
592	20250121	101200	34513705	5040	4970	5040	4970	23
593	20250121	101100	34398605	4960	4970	5000	4925	988
594	20250121	101000	29523625	4970	4980	5000	4935	920
595	20250121	100900	24975135	4945	4980	4980	4940	451
596	20250121	100800	22740075	4970	4980	4980	4970	1020
597	20250121	100700	17670510	4980	4980	4980	4980	0
598	20250121	100600	17670510	4980	4980	4980	4980	0
599	20250121	100500	17670510	4980	4980	4980	4980	0
600	20250121	100400	17670510	4980	4980	4980	4980	0
601	20250121	100300	17670510	4980	4980	4980	4980	0
602	20250121	100200	17670510	4980	4980	4980	4980	187
603	20250121	100100	16739250	4980	4980	4980	4980	0
604	20250121	100000	16739250	4980	4985	4985	4980	335
605	20250121	095900	15069330	4995	4995	4995	4995	0
606	20250121	095800	15069330	4995	4995	4995	4995	6
607	20250121	095700	15039360	4980	4980	4980	4980	0
608	20250121	095600	15039360	4980	4980	4980	4980	0
609	20250121	095500	15039360	4980	4980	4980	4980	0
610	20250121	095400	15039360	4980	4980	4980	4980	629
611	20250121	095300	11906940	4980	5000	5000	4980	816
612	20250121	095200	7837210	5010	5010	5010	5010	0
613	20250121	095100	7837210	5010	5010	5010	5010	0
614	20250121	095000	7837210	5010	5010	5010	5010	0
615	20250121	094900	7837210	5010	5010	5010	5000	221
616	20250121	094800	6731080	5020	5030	5030	5020	234
617	20250121	094700	5555070	5030	5030	5030	5030	0
618	20250121	094600	5555070	5030	5030	5030	5030	0
619	20250121	094500	5555070	5030	5050	5050	5030	400
620	20250121	094400	3540780	5050	5080	5080	5050	2
621	20250121	094300	3530650	5080	5080	5080	5080	2
622	20250121	094200	3520490	5080	5080	5080	5080	0
623	20250121	094100	3520490	5080	5080	5080	5080	0
624	20250121	094000	3520490	5080	5080	5080	5080	0
625	20250121	093900	3520490	5080	5070	5080	5070	16
626	20250121	093800	3439360	5060	5060	5060	5060	11
627	20250121	093700	3383700	5060	5070	5070	5060	55
628	20250121	093600	3105350	5080	5080	5080	5080	5
629	20250121	093500	3079950	5090	5090	5090	5090	1
630	20250121	093400	3074860	5100	5070	5100	5070	230
631	20250121	093300	1906560	5080	5080	5080	5080	0
632	20250121	093200	1906560	5080	5080	5080	5080	0
633	20250121	093100	1906560	5080	5080	5080	5080	0
634	20250121	093000	1906560	5080	5080	5080	5080	0
635	20250121	092900	1906560	5080	5080	5080	5080	0
636	20250121	092800	1906560	5080	5080	5080	5080	0
637	20250121	092700	1906560	5080	5080	5080	5080	0
638	20250121	092600	1906560	5080	5080	5080	5080	0
639	20250121	092500	1906560	5080	5080	5080	5080	0
640	20250121	092400	1906560	5080	5080	5080	5080	1
641	20250121	092300	1901480	5070	5070	5070	5070	0
642	20250121	092200	1901480	5070	5070	5070	5070	0
643	20250121	092100	1901480	5070	5070	5070	5070	0
644	20250121	092000	1901480	5070	5070	5070	5070	44
645	20250121	091900	1678400	5100	5100	5100	5100	0
646	20250121	091800	1678400	5100	5100	5100	5100	0
647	20250121	091700	1678400	5100	5100	5100	5100	0
648	20250121	091600	1678400	5100	5100	5100	5100	0
649	20250121	091500	1678400	5100	5100	5100	5100	0
650	20250121	091400	1678400	5100	5100	5100	5100	0
651	20250121	091300	1678400	5100	5100	5100	5100	0
652	20250121	091200	1678400	5100	5100	5100	5100	0
653	20250121	091100	1678400	5100	5100	5100	5100	0
654	20250121	091000	1678400	5100	5080	5100	5080	118
655	20250121	090900	1077100	5070	5070	5070	5070	1
656	20250121	090800	1072030	5080	5080	5080	5080	0
657	20250121	090700	1072030	5080	5080	5080	5080	1
658	20250121	090600	1066950	5120	5120	5120	5120	0
659	20250121	090500	1066950	5120	5120	5120	5120	0
660	20250121	090400	1066950	5120	5120	5120	5120	0
661	20250121	090300	1066950	5120	5120	5120	5120	0
662	20250121	090200	1066950	5120	5070	5120	5070	11
663	20250121	090100	1011030	5030	5030	5030	5030	200
664	20250121	090000	5030	5030	5030	5030	5030	1