KissMeData/099390/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200800	72254250	5040	5040	5040	5040	651
3	20250121	200700	72254250	5040	5040	5040	5040	0
4	20250121	200600	72254250	5040	5040	5040	5040	0
5	20250121	200500	72254250	5040	5040	5040	5040	0
6	20250121	200400	72254250	5040	5040	5040	5040	0
7	20250121	200300	72254250	5040	5040	5040	5040	0
8	20250121	200200	72254250	5040	5040	5040	5040	0
9	20250121	200100	72254250	5040	5040	5040	5040	0
10	20250121	200000	72254250	5040	5040	5040	5040	0
11	20250121	195900	72254250	5040	5040	5040	5040	0
12	20250121	195800	72254250	5040	5040	5040	5040	0
13	20250121	195700	72254250	5040	5040	5040	5040	0
14	20250121	195600	72254250	5040	5040	5040	5040	0
15	20250121	195500	72254250	5040	5040	5040	5040	0
16	20250121	195400	72254250	5040	5040	5040	5040	0
17	20250121	195300	72254250	5040	5040	5040	5040	0
18	20250121	195200	72254250	5040	5040	5040	5040	0
19	20250121	195100	72254250	5040	5040	5040	5040	0
20	20250121	195000	72254250	5040	5040	5040	5040	0
21	20250121	194900	72254250	5040	5040	5040	5040	0
22	20250121	194800	72254250	5040	5040	5040	5040	0
23	20250121	194700	72254250	5040	5040	5040	5040	0
24	20250121	194600	72254250	5040	5040	5040	5040	0
25	20250121	194500	72254250	5040	5040	5040	5040	0
26	20250121	194400	72254250	5040	5040	5040	5040	0
27	20250121	194300	72254250	5040	5040	5040	5040	0
28	20250121	194200	72254250	5040	5040	5040	5040	0
29	20250121	194100	72254250	5040	5040	5040	5040	0
30	20250121	194000	72254250	5040	5040	5040	5040	0
31	20250121	193900	72254250	5040	5040	5040	5040	0
32	20250121	193800	72254250	5040	5040	5040	5040	651
33	20250121	193700	72254250	5040	5040	5040	5040	0
34	20250121	193600	72254250	5040	5040	5040	5040	0
35	20250121	193500	72254250	5040	5040	5040	5040	0
36	20250121	193400	72254250	5040	5040	5040	5040	0
37	20250121	193300	72254250	5040	5040	5040	5040	0
38	20250121	193200	72254250	5040	5040	5040	5040	0
39	20250121	193100	72254250	5040	5040	5040	5040	0
40	20250121	193000	72254250	5040	5040	5040	5040	0
41	20250121	192900	72254250	5040	5040	5040	5040	0
42	20250121	192800	72254250	5040	5040	5040	5040	0
43	20250121	192700	72254250	5040	5040	5040	5040	0
44	20250121	192600	72254250	5040	5040	5040	5040	0
45	20250121	192500	72254250	5040	5040	5040	5040	0
46	20250121	192400	72254250	5040	5040	5040	5040	0
47	20250121	192300	72254250	5040	5040	5040	5040	0
48	20250121	192200	72254250	5040	5040	5040	5040	0
49	20250121	192100	72254250	5040	5040	5040	5040	0
50	20250121	192000	72254250	5040	5040	5040	5040	0
51	20250121	191900	72254250	5040	5040	5040	5040	0
52	20250121	191800	72254250	5040	5040	5040	5040	0
53	20250121	191700	72254250	5040	5040	5040	5040	0
54	20250121	191600	72254250	5040	5040	5040	5040	0
55	20250121	191500	72254250	5040	5040	5040	5040	0
56	20250121	191400	72254250	5040	5040	5040	5040	0
57	20250121	191300	72254250	5040	5040	5040	5040	0
58	20250121	191200	72254250	5040	5040	5040	5040	0
59	20250121	191100	72254250	5040	5040	5040	5040	0
60	20250121	191000	72254250	5040	5040	5040	5040	0
61	20250121	190900	72254250	5040	5040	5040	5040	0
62	20250121	190800	72254250	5040	5040	5040	5040	651
63	20250121	190700	72254250	5040	5040	5040	5040	0
64	20250121	190600	72254250	5040	5040	5040	5040	0
65	20250121	190500	72254250	5040	5040	5040	5040	0
66	20250121	190400	72254250	5040	5040	5040	5040	0
67	20250121	190300	72254250	5040	5040	5040	5040	0
68	20250121	190200	72254250	5040	5040	5040	5040	0
69	20250121	190100	72254250	5040	5040	5040	5040	0
70	20250121	190000	72254250	5040	5040	5040	5040	0
71	20250121	185900	72254250	5040	5040	5040	5040	0
72	20250121	185800	72254250	5040	5040	5040	5040	0
73	20250121	185700	72254250	5040	5040	5040	5040	0
74	20250121	185600	72254250	5040	5040	5040	5040	0
75	20250121	185500	72254250	5040	5040	5040	5040	0
76	20250121	185400	72254250	5040	5040	5040	5040	0
77	20250121	185300	72254250	5040	5040	5040	5040	0
78	20250121	185200	72254250	5040	5040	5040	5040	0
79	20250121	185100	72254250	5040	5040	5040	5040	0
80	20250121	185000	72254250	5040	5040	5040	5040	0
81	20250121	184900	72254250	5040	5040	5040	5040	0
82	20250121	184800	72254250	5040	5040	5040	5040	0
83	20250121	184700	72254250	5040	5040	5040	5040	0
84	20250121	184600	72254250	5040	5040	5040	5040	0
85	20250121	184500	72254250	5040	5040	5040	5040	0
86	20250121	184400	72254250	5040	5040	5040	5040	0
87	20250121	184300	72254250	5040	5040	5040	5040	0
88	20250121	184200	72254250	5040	5040	5040	5040	0
89	20250121	184100	72254250	5040	5040	5040	5040	0
90	20250121	184000	72254250	5040	5040	5040	5040	0
91	20250121	183900	72254250	5040	5040	5040	5040	0
92	20250121	183800	72254250	5040	5040	5040	5040	651
93	20250121	183700	72254250	5040	5040	5040	5040	0
94	20250121	183600	72254250	5040	5040	5040	5040	0
95	20250121	183500	72254250	5040	5040	5040	5040	0
96	20250121	183400	72254250	5040	5040	5040	5040	0
97	20250121	183300	72254250	5040	5040	5040	5040	0
98	20250121	183200	72254250	5040	5040	5040	5040	0
99	20250121	183100	72254250	5040	5040	5040	5040	0
100	20250121	183000	72254250	5040	5040	5040	5040	0
101	20250121	182900	72254250	5040	5040	5040	5040	0
102	20250121	182800	72254250	5040	5040	5040	5040	0
103	20250121	182700	72254250	5040	5040	5040	5040	0
104	20250121	182600	72254250	5040	5040	5040	5040	0
105	20250121	182500	72254250	5040	5040	5040	5040	0
106	20250121	182400	72254250	5040	5040	5040	5040	0
107	20250121	182300	72254250	5040	5040	5040	5040	0
108	20250121	182200	72254250	5040	5040	5040	5040	0
109	20250121	182100	72254250	5040	5040	5040	5040	0
110	20250121	182000	72254250	5040	5040	5040	5040	0
111	20250121	181900	72254250	5040	5040	5040	5040	0
112	20250121	181800	72254250	5040	5040	5040	5040	0
113	20250121	181700	72254250	5040	5040	5040	5040	0
114	20250121	181600	72254250	5040	5040	5040	5040	0
115	20250121	181500	72254250	5040	5040	5040	5040	0
116	20250121	181400	72254250	5040	5040	5040	5040	0
117	20250121	181300	72254250	5040	5040	5040	5040	0
118	20250121	181200	72254250	5040	5040	5040	5040	0
119	20250121	181100	72254250	5040	5040	5040	5040	0
120	20250121	181000	72254250	5040	5040	5040	5040	0
121	20250121	180900	72254250	5040	5040	5040	5040	0
122	20250121	180800	72254250	5040	5040	5040	5040	651
123	20250121	180700	72254250	5040	5040	5040	5040	0
124	20250121	180600	72254250	5040	5040	5040	5040	0
125	20250121	180500	72254250	5040	5040	5040	5040	0
126	20250121	180400	72254250	5040	5040	5040	5040	0
127	20250121	180300	72254250	5040	5040	5040	5040	0
128	20250121	180200	72254250	5040	5040	5040	5040	0
129	20250121	180100	72254250	5040	5040	5040	5040	0
130	20250121	180000	72254250	5040	5040	5040	5040	0
131	20250121	175900	72254250	5040	5040	5040	5040	0
132	20250121	175800	72254250	5040	5040	5040	5040	0
133	20250121	175700	72254250	5040	5040	5040	5040	0
134	20250121	175600	72254250	5040	5040	5040	5040	0
135	20250121	175500	72254250	5040	5040	5040	5040	0
136	20250121	175400	72254250	5040	5040	5040	5040	0
137	20250121	175300	72254250	5040	5040	5040	5040	0
138	20250121	175200	72254250	5040	5040	5040	5040	0
139	20250121	175100	72254250	5040	5040	5040	5040	0
140	20250121	175000	72254250	5040	5040	5040	5040	0
141	20250121	174900	72254250	5040	5040	5040	5040	0
142	20250121	174800	72254250	5040	5040	5040	5040	0
143	20250121	174700	72254250	5040	5040	5040	5040	0
144	20250121	174600	72254250	5040	5040	5040	5040	0
145	20250121	174500	72254250	5040	5040	5040	5040	0
146	20250121	174400	72254250	5040	5040	5040	5040	0
147	20250121	174300	72254250	5040	5040	5040	5040	0
148	20250121	174200	72254250	5040	5040	5040	5040	0
149	20250121	174100	72254250	5040	5040	5040	5040	0
150	20250121	174000	72254250	5040	5040	5040	5040	0
151	20250121	173900	72254250	5040	5040	5040	5040	0
152	20250121	173800	72254250	5040	5040	5040	5040	651
153	20250121	173700	72254250	5040	5040	5040	5040	0
154	20250121	173600	72254250	5040	5040	5040	5040	0
155	20250121	173500	72254250	5040	5040	5040	5040	0
156	20250121	173400	72254250	5040	5040	5040	5040	0
157	20250121	173300	72254250	5040	5040	5040	5040	0
158	20250121	173200	72254250	5040	5040	5040	5040	0
159	20250121	173100	72254250	5040	5040	5040	5040	0
160	20250121	173000	72254250	5040	5040	5040	5040	0
161	20250121	172900	72254250	5040	5040	5040	5040	0
162	20250121	172800	72254250	5040	5040	5040	5040	0
163	20250121	172700	72254250	5040	5040	5040	5040	0
164	20250121	172600	72254250	5040	5040	5040	5040	0
165	20250121	172500	72254250	5040	5040	5040	5040	0
166	20250121	172400	72254250	5040	5040	5040	5040	0
167	20250121	172300	72254250	5040	5040	5040	5040	0
168	20250121	172200	72254250	5040	5040	5040	5040	0
169	20250121	172100	72254250	5040	5040	5040	5040	0
170	20250121	172000	72254250	5040	5040	5040	5040	0
171	20250121	171900	72254250	5040	5040	5040	5040	0
172	20250121	171800	72254250	5040	5040	5040	5040	0
173	20250121	171700	72254250	5040	5040	5040	5040	0
174	20250121	171600	72254250	5040	5040	5040	5040	0
175	20250121	171500	72254250	5040	5040	5040	5040	0
176	20250121	171400	72254250	5040	5040	5040	5040	0
177	20250121	171300	72254250	5040	5040	5040	5040	0
178	20250121	171200	72254250	5040	5040	5040	5040	0
179	20250121	171100	72254250	5040	5040	5040	5040	0
180	20250121	171000	72254250	5040	5040	5040	5040	0
181	20250121	170900	72254250	5040	5040	5040	5040	0
182	20250121	170800	72254250	5040	5040	5040	5040	651
183	20250121	170700	72254250	5040	5040	5040	5040	0
184	20250121	170600	72254250	5040	5040	5040	5040	0
185	20250121	170500	72254250	5040	5040	5040	5040	0
186	20250121	170400	72254250	5040	5040	5040	5040	0
187	20250121	170300	72254250	5040	5040	5040	5040	0
188	20250121	170200	72254250	5040	5040	5040	5040	0
189	20250121	170100	72254250	5040	5040	5040	5040	0
190	20250121	170000	72254250	5040	5040	5040	5040	0
191	20250121	165900	72254250	5040	5040	5040	5040	0
192	20250121	165800	72254250	5040	5040	5040	5040	0
193	20250121	165700	72254250	5040	5040	5040	5040	0
194	20250121	165600	72254250	5040	5040	5040	5040	0
195	20250121	165500	72254250	5040	5040	5040	5040	0
196	20250121	165400	72254250	5040	5040	5040	5040	0
197	20250121	165300	72254250	5040	5040	5040	5040	0
198	20250121	165200	72254250	5040	5040	5040	5040	0
199	20250121	165100	72254250	5040	5040	5040	5040	0
200	20250121	165000	72254250	5040	5040	5040	5040	0
201	20250121	164900	72254250	5040	5040	5040	5040	0
202	20250121	164800	72254250	5040	5040	5040	5040	0
203	20250121	164700	72254250	5040	5040	5040	5040	0
204	20250121	164600	72254250	5040	5040	5040	5040	0
205	20250121	164500	72254250	5040	5040	5040	5040	0
206	20250121	164400	72254250	5040	5040	5040	5040	0
207	20250121	164300	72254250	5040	5040	5040	5040	0
208	20250121	164200	72254250	5040	5040	5040	5040	0
209	20250121	164100	72254250	5040	5040	5040	5040	0
210	20250121	164000	72254250	5040	5040	5040	5040	0
211	20250121	163900	72254250	5040	5040	5040	5040	0
212	20250121	163800	72254250	5040	5040	5040	5040	651
213	20250121	163700	72254250	5040	5040	5040	5040	0
214	20250121	163600	72254250	5040	5040	5040	5040	0
215	20250121	163500	72254250	5040	5040	5040	5040	0
216	20250121	163400	72254250	5040	5040	5040	5040	0
217	20250121	163300	72254250	5040	5040	5040	5040	0
218	20250121	163200	72254250	5040	5040	5040	5040	0
219	20250121	163100	72254250	5040	5040	5040	5040	0
220	20250121	163000	72254250	5040	5040	5040	5040	0
221	20250121	162900	72254250	5040	5040	5040	5040	0
222	20250121	162800	72254250	5040	5040	5040	5040	0
223	20250121	162700	72254250	5040	5040	5040	5040	0
224	20250121	162600	72254250	5040	5040	5040	5040	0
225	20250121	162500	72254250	5040	5040	5040	5040	0
226	20250121	162400	72254250	5040	5040	5040	5040	0
227	20250121	162300	72254250	5040	5040	5040	5040	0
228	20250121	162200	72254250	5040	5040	5040	5040	0
229	20250121	162100	72254250	5040	5040	5040	5040	0
230	20250121	162000	72254250	5040	5040	5040	5040	0
231	20250121	161900	72254250	5040	5040	5040	5040	0
232	20250121	161800	72254250	5040	5040	5040	5040	0
233	20250121	161700	72254250	5040	5040	5040	5040	0
234	20250121	161600	72254250	5040	5040	5040	5040	0
235	20250121	161500	72254250	5040	5040	5040	5040	0
236	20250121	161400	72254250	5040	5040	5040	5040	0
237	20250121	161300	72254250	5040	5040	5040	5040	0
238	20250121	161200	72254250	5040	5040	5040	5040	0
239	20250121	161100	72254250	5040	5040	5040	5040	0
240	20250121	161000	72254250	5040	5040	5040	5040	0
241	20250121	160900	72254250	5040	5040	5040	5040	0
242	20250121	160800	72254250	5040	5040	5040	5040	651
243	20250121	160700	72254250	5040	5040	5040	5040	0
244	20250121	160600	72254250	5040	5040	5040	5040	0
245	20250121	160500	72254250	5040	5040	5040	5040	0
246	20250121	160400	72254250	5040	5040	5040	5040	0
247	20250121	160300	72254250	5040	5040	5040	5040	0
248	20250121	160200	72254250	5040	5040	5040	5040	0
249	20250121	160100	72254250	5040	5040	5040	5040	0
250	20250121	160000	72254250	5040	5040	5040	5040	0
251	20250121	155900	72254250	5040	5040	5040	5040	0
252	20250121	155800	72254250	5040	5040	5040	5040	0
253	20250121	155700	72254250	5040	5040	5040	5040	0
254	20250121	155600	72254250	5040	5040	5040	5040	0
255	20250121	155500	72254250	5040	5040	5040	5040	0
256	20250121	155400	72254250	5040	5040	5040	5040	0
257	20250121	155300	72254250	5040	5040	5040	5040	0
258	20250121	155200	72254250	5040	5040	5040	5040	0
259	20250121	155100	72254250	5040	5040	5040	5040	0
260	20250121	155000	72254250	5040	5040	5040	5040	0
261	20250121	154900	72254250	5040	5040	5040	5040	0
262	20250121	154800	72254250	5040	5040	5040	5040	0
263	20250121	154700	72254250	5040	5040	5040	5040	0
264	20250121	154600	72254250	5040	5040	5040	5040	0
265	20250121	154500	72254250	5040	5040	5040	5040	0
266	20250121	154400	72254250	5040	5040	5040	5040	0
267	20250121	154300	72254250	5040	5040	5040	5040	0
268	20250121	154200	72254250	5040	5040	5040	5040	0
269	20250121	154100	72254250	5040	5040	5040	5040	0
270	20250121	154000	72254250	5040	5040	5040	5040	0
271	20250121	153900	72254250	5040	5040	5040	5040	0
272	20250121	153800	72254250	5040	5040	5040	5040	651
273	20250121	153700	72254250	5040	5040	5040	5040	0
274	20250121	153600	72254250	5040	5040	5040	5040	0
275	20250121	153500	72254250	5040	5040	5040	5040	0
276	20250121	153400	72254250	5040	5040	5040	5040	0
277	20250121	153300	72254250	5040	5040	5040	5040	0
278	20250121	153200	72254250	5040	5040	5040	5040	0
279	20250121	153100	72254250	5040	5040	5040	5040	0
280	20250121	153000	72254250	5040	5040	5040	5040	651
281	20250121	152900	68973210	5040	5040	5040	5040	0
282	20250121	152800	68973210	5040	5040	5040	5040	0
283	20250121	152700	68973210	5040	5040	5040	5040	0
284	20250121	152600	68973210	5040	5040	5040	5040	0
285	20250121	152500	68973210	5040	5040	5040	5040	0
286	20250121	152400	68973210	5040	5040	5040	5040	0
287	20250121	152300	68973210	5040	5040	5040	5040	0
288	20250121	152200	68973210	5040	5040	5040	5040	0
289	20250121	152100	68973210	5040	5040	5040	5040	0
290	20250121	152000	68973210	5040	5040	5040	5040	0
291	20250121	151900	68973210	5040	5030	5040	5030	201
292	20250121	151800	67962170	5040	5030	5040	5030	3
293	20250121	151700	67947070	5040	5040	5040	5040	0
294	20250121	151600	67947070	5040	5040	5040	5040	0
295	20250121	151500	67947070	5040	5040	5040	5040	0
296	20250121	151400	67947070	5040	5040	5040	5040	0
297	20250121	151300	67947070	5040	5040	5040	5040	0
298	20250121	151200	67947070	5040	5040	5040	5040	0
299	20250121	151100	67947070	5040	5040	5040	5040	0
300	20250121	151000	67947070	5040	5040	5040	5040	0
301	20250121	150900	67947070	5040	5040	5040	5040	0
302	20250121	150800	67947070	5040	5040	5040	5040	0
303	20250121	150700	67947070	5040	5040	5040	5040	0
304	20250121	150600	67947070	5040	5040	5040	5040	0
305	20250121	150500	67947070	5040	5040	5040	5040	0
306	20250121	150400	67947070	5040	5040	5040	5040	0
307	20250121	150300	67947070	5040	5040	5040	5040	0
308	20250121	150200	67947070	5040	5040	5040	5040	0
309	20250121	150100	67947070	5040	5040	5040	5040	0
310	20250121	150000	67947070	5040	5040	5040	5040	0
311	20250121	145900	67947070	5040	5040	5040	5040	0
312	20250121	145800	67947070	5040	5040	5040	5040	0
313	20250121	145700	67947070	5040	5040	5040	5040	0
314	20250121	145600	67947070	5040	5040	5040	5040	0
315	20250121	145500	67947070	5040	5040	5040	5040	0
316	20250121	145400	67947070	5040	5030	5040	5030	4
317	20250121	145300	67926920	5040	5040	5040	5040	0
318	20250121	145200	67926920	5040	5040	5040	5040	0
319	20250121	145100	67926920	5040	5040	5040	5040	0
320	20250121	145000	67926920	5040	5040	5040	5040	0
321	20250121	144900	67926920	5040	5040	5040	5040	0
322	20250121	144800	67926920	5040	5040	5040	5040	10
323	20250121	144700	67876520	5030	5030	5030	5030	0
324	20250121	144600	67876520	5030	5030	5030	5030	0
325	20250121	144500	67876520	5030	5030	5030	5020	12
326	20250121	144400	67816170	5040	5040	5040	5040	5
327	20250121	144300	67790970	5040	5040	5040	5040	0
328	20250121	144200	67790970	5040	5040	5040	5040	0
329	20250121	144100	67790970	5040	5040	5040	5040	0
330	20250121	144000	67790970	5040	5040	5040	5040	0
331	20250121	143900	67790970	5040	5040	5040	5040	0
332	20250121	143800	67790970	5040	5040	5040	5040	0
333	20250121	143700	67790970	5040	5040	5040	5040	0
334	20250121	143600	67790970	5040	5040	5040	5040	0
335	20250121	143500	67790970	5040	5040	5040	5040	0
336	20250121	143400	67790970	5040	5040	5040	5040	0
337	20250121	143300	67790970	5040	5040	5040	5040	0
338	20250121	143200	67790970	5040	5040	5040	5040	0
339	20250121	143100	67790970	5040	5040	5040	5040	0
340	20250121	143000	67790970	5040	5040	5040	5040	0
341	20250121	142900	67790970	5040	5040	5040	5040	0
342	20250121	142800	67790970	5040	5040	5040	5040	4
343	20250121	142700	67770810	5040	5040	5040	5040	0
344	20250121	142600	67770810	5040	5040	5040	5040	0
345	20250121	142500	67770810	5040	5040	5040	5040	0
346	20250121	142400	67770810	5040	5040	5040	5040	0
347	20250121	142300	67770810	5040	5040	5040	5040	0
348	20250121	142200	67770810	5040	5040	5040	5040	0
349	20250121	142100	67770810	5040	5040	5040	5040	0
350	20250121	142000	67770810	5040	5040	5040	5040	0
351	20250121	141900	67770810	5040	5040	5040	5040	0
352	20250121	141800	67770810	5040	5040	5040	5040	0
353	20250121	141700	67770810	5040	5040	5040	5040	0
354	20250121	141600	67770810	5040	5040	5040	5040	0
355	20250121	141500	67770810	5040	5040	5040	5040	0
356	20250121	141400	67770810	5040	5040	5040	5040	0
357	20250121	141300	67770810	5040	5040	5040	5040	0
358	20250121	141200	67770810	5040	5040	5040	5040	0
359	20250121	141100	67770810	5040	5040	5040	5040	0
360	20250121	141000	67770810	5040	5040	5040	5040	0
361	20250121	140900	67770810	5040	5040	5040	5040	0
362	20250121	140800	67770810	5040	5040	5040	5040	0
363	20250121	140700	67770810	5040	5040	5040	5040	0
364	20250121	140600	67770810	5040	5040	5040	5040	0
365	20250121	140500	67770810	5040	5040	5040	5040	32
366	20250121	140400	67609530	5040	5040	5040	5040	10
367	20250121	140300	67559130	5060	5060	5060	5060	0
368	20250121	140200	67559130	5060	5060	5060	5060	0
369	20250121	140100	67559130	5060	5060	5060	5060	0
370	20250121	140000	67559130	5060	5060	5060	5060	0
371	20250121	135900	67559130	5060	5060	5060	5060	0
372	20250121	135800	67559130	5060	5060	5060	5060	0
373	20250121	135700	67559130	5060	5060	5060	5060	0
374	20250121	135600	67559130	5060	5060	5060	5060	0
375	20250121	135500	67559130	5060	5060	5060	5060	0
376	20250121	135400	67559130	5060	5060	5060	5060	0
377	20250121	135300	67559130	5060	5060	5060	5060	0
378	20250121	135200	67559130	5060	5060	5060	5060	0
379	20250121	135100	67559130	5060	5060	5060	5060	0
380	20250121	135000	67559130	5060	5060	5060	5060	198
381	20250121	134900	66557250	5060	5050	5060	5050	13
382	20250121	134800	66491590	5050	5050	5050	5050	0
383	20250121	134700	66491590	5050	5050	5050	5050	0
384	20250121	134600	66491590	5050	5050	5050	5050	0
385	20250121	134500	66491590	5050	5050	5050	5050	0
386	20250121	134400	66491590	5050	5050	5050	5050	198
387	20250121	134300	65491690	5050	5040	5050	5040	2
388	20250121	134200	65481600	5020	5020	5020	5020	0
389	20250121	134100	65481600	5020	5030	5030	5020	2
390	20250121	134000	65471550	5050	5050	5050	5050	0
391	20250121	133900	65471550	5050	5050	5050	5050	5
392	20250121	133800	65446300	5050	5050	5050	5050	0
393	20250121	133700	65446300	5050	5050	5050	5050	0
394	20250121	133600	65446300	5050	5050	5050	5050	0
395	20250121	133500	65446300	5050	5050	5050	5050	0
396	20250121	133400	65446300	5050	5050	5050	5050	0
397	20250121	133300	65446300	5050	5050	5050	5050	0
398	20250121	133200	65446300	5050	5050	5050	5050	0
399	20250121	133100	65446300	5050	5020	5050	5020	105
400	20250121	133000	64918740	5020	5020	5020	5020	0
401	20250121	132900	64918740	5020	5020	5020	5020	0
402	20250121	132800	64918740	5020	5020	5020	5020	0
403	20250121	132700	64918740	5020	5020	5020	5020	0
404	20250121	132600	64918740	5020	5020	5020	5020	0
405	20250121	132500	64918740	5020	5020	5020	5020	0
406	20250121	132400	64918740	5020	5020	5020	5020	10
407	20250121	132300	64868540	5020	5010	5020	5010	37
408	20250121	132200	64683160	5010	5010	5010	5010	0
409	20250121	132100	64683160	5010	5010	5010	5010	0
410	20250121	132000	64683160	5010	5010	5010	5010	0
411	20250121	131900	64683160	5010	5010	5010	5010	0
412	20250121	131800	64683160	5010	5010	5010	5010	0
413	20250121	131700	64683160	5010	5010	5010	5010	0
414	20250121	131600	64683160	5010	5010	5010	5010	0
415	20250121	131500	64683160	5010	5010	5010	5010	0
416	20250121	131400	64683160	5010	5010	5010	5010	0
417	20250121	131300	64683160	5010	4995	5010	4995	24
418	20250121	131200	64563255	4970	4970	4970	4970	280
419	20250121	131100	63171655	4970	4970	4970	4970	0
420	20250121	131000	63171655	4970	4970	4970	4970	0
421	20250121	130900	63171655	4970	4970	4970	4970	0
422	20250121	130800	63171655	4970	4970	4970	4970	0
423	20250121	130700	63171655	4970	4970	4970	4970	0
424	20250121	130600	63171655	4970	4970	4970	4970	0
425	20250121	130500	63171655	4970	4970	4970	4970	0
426	20250121	130400	63171655	4970	4970	4970	4970	1
427	20250121	130300	63166685	4950	4960	4960	4950	10
428	20250121	130200	63117150	4960	4990	4990	4960	7184
429	20250121	130100	27377080	4995	4995	4995	4995	13
430	20250121	130000	27312145	5000	5000	5000	5000	0
431	20250121	125900	27312145	5000	5000	5000	5000	0
432	20250121	125800	27312145	5000	5000	5000	5000	0
433	20250121	125700	27312145	5000	4990	5000	4990	100
434	20250121	125600	26813135	5020	5020	5020	5020	0
435	20250121	125500	26813135	5020	5020	5020	5020	0
436	20250121	125400	26813135	5020	5020	5020	5020	0
437	20250121	125300	26813135	5020	5020	5020	5020	0
438	20250121	125200	26813135	5020	5020	5020	5020	1
439	20250121	125100	26808115	4980	4980	4980	4980	0
440	20250121	125000	26808115	4980	4980	4980	4980	0
441	20250121	124900	26808115	4980	4980	4980	4980	0
442	20250121	124800	26808115	4980	4980	4980	4980	0
443	20250121	124700	26808115	4980	4980	4980	4980	0
444	20250121	124600	26808115	4980	4980	4980	4980	0
445	20250121	124500	26808115	4980	4980	4980	4980	0
446	20250121	124400	26808115	4980	4980	4980	4980	0
447	20250121	124300	26808115	4980	4980	4980	4980	0
448	20250121	124200	26808115	4980	4985	4985	4980	312
449	20250121	124100	25254165	4980	4980	4980	4980	0
450	20250121	124000	25254165	4980	4980	4980	4980	0
451	20250121	123900	25254165	4980	4980	4980	4980	91
452	20250121	123800	24800985	4980	4980	4980	4980	0
453	20250121	123700	24800985	4980	4980	4980	4980	0
454	20250121	123600	24800985	4980	4980	4980	4980	0
455	20250121	123500	24800985	4980	4980	4980	4980	0
456	20250121	123400	24800985	4980	4980	4980	4980	49
457	20250121	123300	24556965	4985	4985	4985	4985	0
458	20250121	123200	24556965	4985	4985	4985	4985	3
459	20250121	123100	24542010	4985	4985	4985	4985	1
460	20250121	123000	24537025	4975	4990	4990	4975	671
461	20250121	122900	21194300	5000	5000	5000	5000	1
462	20250121	122800	21189300	4995	5000	5000	4995	38
463	20250121	122700	20999360	5010	5010	5010	5010	0
464	20250121	122600	20999360	5010	5010	5010	5010	0
465	20250121	122500	20999360	5010	5010	5010	5010	0
466	20250121	122400	20999360	5010	5010	5010	5010	0
467	20250121	122300	20999360	5010	5010	5010	5010	0
468	20250121	122200	20999360	5010	5010	5010	5010	0
469	20250121	122100	20999360	5010	5010	5010	5010	0
470	20250121	122000	20999360	5010	5010	5010	5010	0
471	20250121	121900	20999360	5010	5010	5010	5010	0
472	20250121	121800	20999360	5010	5010	5010	5010	0
473	20250121	121700	20999360	5010	5010	5010	5010	0
474	20250121	121600	20999360	5010	5010	5010	5010	0
475	20250121	121500	20999360	5010	5010	5010	5010	0
476	20250121	121400	20999360	5010	5010	5010	5010	0
477	20250121	121300	20999360	5010	5010	5010	5010	0
478	20250121	121200	20999360	5010	5010	5010	5010	0
479	20250121	121100	20999360	5010	5010	5010	5010	0
480	20250121	121000	20999360	5010	5010	5010	5010	0
481	20250121	120900	20999360	5010	5010	5010	5010	0
482	20250121	120800	20999360	5010	5010	5010	5010	0
483	20250121	120700	20999360	5010	5010	5010	5010	0
484	20250121	120600	20999360	5010	5010	5010	5010	0
485	20250121	120500	20999360	5010	5010	5010	5010	0
486	20250121	120400	20999360	5010	5010	5010	5010	0
487	20250121	120300	20999360	5010	5010	5010	5010	0
488	20250121	120200	20999360	5010	5010	5010	5010	0
489	20250121	120100	20999360	5010	5010	5010	5010	0
490	20250121	120000	20999360	5010	5010	5010	5010	0
491	20250121	115900	20999360	5010	5010	5010	5010	0
492	20250121	115800	20999360	5010	5010	5010	5010	0
493	20250121	115700	20999360	5010	5010	5010	5010	1
494	20250121	115600	20994350	4995	4995	4995	4995	0
495	20250121	115500	20994350	4995	4995	4995	4995	0
496	20250121	115400	20994350	4995	4995	4995	4995	0
497	20250121	115300	20994350	4995	4995	4995	4995	0
498	20250121	115200	20994350	4995	4995	4995	4995	0
499	20250121	115100	20994350	4995	4995	4995	4995	0
500	20250121	115000	20994350	4995	4995	4995	4995	0
501	20250121	114900	20994350	4995	4995	4995	4995	0
502	20250121	114800	20994350	4995	4995	4995	4995	0
503	20250121	114700	20994350	4995	4995	4995	4995	0
504	20250121	114600	20994350	4995	4995	4995	4995	100
505	20250121	114500	20494850	4995	4995	4995	4995	6
506	20250121	114400	20464880	4980	4980	4980	4980	0
507	20250121	114300	20464880	4980	4980	4980	4980	240
508	20250121	114200	19269680	5000	5000	5000	5000	0
509	20250121	114100	19269680	5000	5000	5000	5000	0
510	20250121	114000	19269680	5000	5000	5000	5000	20
511	20250121	113900	19169680	5020	5020	5020	5020	0
512	20250121	113800	19169680	5020	5020	5020	5020	0
513	20250121	113700	19169680	5020	5020	5020	5020	0
514	20250121	113600	19169680	5020	5020	5020	5020	0
515	20250121	113500	19169680	5020	5020	5020	5020	0
516	20250121	113400	19169680	5020	5020	5020	5020	1
517	20250121	113300	19164660	4980	4990	4990	4980	70
518	20250121	113200	18815730	5020	5020	5020	5020	0
519	20250121	113100	18815730	5020	5020	5020	5020	1
520	20250121	113000	18810710	5020	5020	5020	5020	0
521	20250121	112900	18810710	5020	5010	5020	5010	20
522	20250121	112800	18710420	5020	5020	5020	5020	0
523	20250121	112700	18710420	5020	5020	5020	5020	1
524	20250121	112600	18705400	4985	4985	4985	4985	0
525	20250121	112500	18705400	4985	5010	5010	4980	1394
526	20250121	112400	11758610	5050	5050	5050	5050	0
527	20250121	112300	11758610	5050	5050	5050	5050	0
528	20250121	112200	11758610	5050	5050	5050	5050	0
529	20250121	112100	11758610	5050	5050	5050	5050	0
530	20250121	112000	11758610	5050	5050	5050	5050	0
531	20250121	111900	11758610	5050	5050	5050	5050	0
532	20250121	111800	11758610	5050	5050	5050	5050	0
533	20250121	111700	11758610	5050	5050	5050	5050	0
534	20250121	111600	11758610	5050	5050	5050	5050	0
535	20250121	111500	11758610	5050	5050	5050	5050	0
536	20250121	111400	11758610	5050	5040	5050	5040	2
537	20250121	111300	11748520	5050	5050	5050	5050	0
538	20250121	111200	11748520	5050	5050	5050	5050	0
539	20250121	111100	11748520	5050	5050	5050	5050	0
540	20250121	111000	11748520	5050	5040	5050	5040	12
541	20250121	110900	11687940	5040	5040	5040	5040	0
542	20250121	110800	11687940	5040	5040	5040	5040	0
543	20250121	110700	11687940	5040	5040	5040	5040	0
544	20250121	110600	11687940	5040	5040	5040	5040	0
545	20250121	110500	11687940	5040	5040	5040	5040	0
546	20250121	110400	11687940	5040	5040	5040	5040	0
547	20250121	110300	11687940	5040	5040	5040	5040	0
548	20250121	110200	11687940	5040	5040	5040	5040	0
549	20250121	110100	11687940	5040	5020	5040	5020	50
550	20250121	110000	11435990	5000	5000	5000	5000	0
551	20250121	105900	11435990	5000	5000	5000	5000	1
552	20250121	105800	11430990	5050	5050	5050	5050	0
553	20250121	105700	11430990	5050	5050	5050	5050	0
554	20250121	105600	11430990	5050	5050	5050	5050	0
555	20250121	105500	11430990	5050	5050	5050	5050	0
556	20250121	105400	11430990	5050	5050	5050	5050	0
557	20250121	105300	11430990	5050	5050	5050	5050	0
558	20250121	105200	11430990	5050	5050	5050	5050	0
559	20250121	105100	11430990	5050	5050	5050	5050	0
560	20250121	105000	11430990	5050	5050	5050	5050	0
561	20250121	104900	11430990	5050	5050	5050	5050	0
562	20250121	104800	11430990	5050	5050	5050	5050	0
563	20250121	104700	11430990	5050	5050	5050	5050	0
564	20250121	104600	11430990	5050	5040	5050	5040	9
565	20250121	104500	11385620	5020	5020	5020	5020	0
566	20250121	104400	11385620	5020	5020	5020	5020	0
567	20250121	104300	11385620	5020	5000	5020	5000	68
568	20250121	104200	11044340	5020	5020	5020	5020	0
569	20250121	104100	11044340	5020	5020	5020	5020	0
570	20250121	104000	11044340	5020	5020	5020	5020	0
571	20250121	103900	11044340	5020	5020	5020	5020	1
572	20250121	103800	11039320	4970	4985	5020	4970	312
573	20250121	103700	9486125	4985	4985	5030	4985	82
574	20250121	103600	9077310	5030	4990	5030	4985	201
575	20250121	103500	8074420	5030	5030	5030	5030	1
576	20250121	103400	8069390	4995	4995	4995	4995	10
577	20250121	103300	8019440	5030	5030	5030	5030	0
578	20250121	103200	8019440	5030	5030	5030	5030	0
579	20250121	103100	8019440	5030	5030	5030	5030	0
580	20250121	103000	8019440	5030	5030	5030	5030	0
581	20250121	102900	8019440	5030	5030	5030	5030	0
582	20250121	102800	8019440	5030	5030	5030	5030	0
583	20250121	102700	8019440	5030	5030	5030	5030	0
584	20250121	102600	8019440	5030	5030	5030	5030	0
585	20250121	102500	8019440	5030	5030	5030	5030	0
586	20250121	102400	8019440	5030	5030	5030	5030	0
587	20250121	102300	8019440	5030	5030	5030	5030	0
588	20250121	102200	8019440	5030	5000	5030	4990	215
589	20250121	102100	6944930	5040	5040	5040	5040	0
590	20250121	102000	6944930	5040	5040	5040	5040	0
591	20250121	101900	6944930	5040	5040	5040	5040	0
592	20250121	101800	6944930	5040	5040	5040	5040	0
593	20250121	101700	6944930	5040	5040	5040	5040	456
594	20250121	101600	4646690	5040	5040	5040	5040	0
595	20250121	101500	4646690	5040	5040	5040	5040	0
596	20250121	101400	4646690	5040	5040	5040	5040	0
597	20250121	101300	4646690	5040	5040	5040	5040	0
598	20250121	101200	4646690	5040	5030	5040	5030	22
599	20250121	101100	4536020	5000	5000	5000	5000	0
600	20250121	101000	4536020	5000	5010	5010	5000	35
601	20250121	100900	4360680	5050	5050	5050	5050	0
602	20250121	100800	4360680	5050	5050	5050	5050	0
603	20250121	100700	4360680	5050	5050	5050	5050	0
604	20250121	100600	4360680	5050	5050	5050	5050	0
605	20250121	100500	4360680	5050	5050	5050	5050	0
606	20250121	100400	4360680	5050	5050	5050	5050	0
607	20250121	100300	4360680	5050	5050	5050	5050	0
608	20250121	100200	4360680	5050	5050	5050	5050	0
609	20250121	100100	4360680	5050	5050	5050	5050	0
610	20250121	100000	4360680	5050	5050	5050	5050	0
611	20250121	095900	4360680	5050	5050	5050	5050	0
612	20250121	095800	4360680	5050	5050	5050	5050	1
613	20250121	095700	4355630	5020	5020	5020	5020	202
614	20250121	095600	3341590	5070	5070	5070	5070	0
615	20250121	095500	3341590	5070	5070	5070	5070	0
616	20250121	095400	3341590	5070	5070	5070	5070	0
617	20250121	095300	3341590	5070	5070	5070	5070	0
618	20250121	095200	3341590	5070	5070	5070	5070	0
619	20250121	095100	3341590	5070	5070	5070	5070	0
620	20250121	095000	3341590	5070	5070	5070	5070	0
621	20250121	094900	3341590	5070	5050	5070	5050	434
622	20250121	094800	1146540	5050	5050	5050	5050	1
623	20250121	094700	1141490	5030	5030	5030	5030	3
624	20250121	094600	1126400	5050	5050	5050	5050	0
625	20250121	094500	1126400	5050	5050	5050	5050	0
626	20250121	094400	1126400	5050	5050	5050	5050	1
627	20250121	094300	1121350	5050	5050	5050	5050	0
628	20250121	094200	1121350	5050	5050	5050	5050	0
629	20250121	094100	1121350	5050	5040	5050	5040	2
630	20250121	094000	1111260	5030	5030	5030	5030	0
631	20250121	093900	1111260	5030	5030	5030	5030	0
632	20250121	093800	1111260	5030	5030	5030	5030	0
633	20250121	093700	1111260	5030	5030	5030	5030	50
634	20250121	093600	859760	5050	5050	5050	5050	0
635	20250121	093500	859760	5050	5050	5050	5050	0
636	20250121	093400	859760	5050	5050	5050	5050	0
637	20250121	093300	859760	5050	5050	5050	5050	0
638	20250121	093200	859760	5050	5050	5050	5050	7
639	20250121	093100	824410	5070	5070	5070	5070	0
640	20250121	093000	824410	5070	5070	5070	5070	0
641	20250121	092900	824410	5070	5070	5070	5070	0
642	20250121	092800	824410	5070	5070	5070	5070	0
643	20250121	092700	824410	5070	5070	5070	5070	1
644	20250121	092600	819340	5030	5030	5030	5030	30
645	20250121	092500	668440	5080	5080	5080	5080	0
646	20250121	092400	668440	5080	5030	5080	5030	3
647	20250121	092300	653260	5080	5080	5080	5080	0
648	20250121	092200	653260	5080	5080	5080	5080	0
649	20250121	092100	653260	5080	5080	5080	5080	0
650	20250121	092000	653260	5080	5080	5080	5080	0
651	20250121	091900	653260	5080	5080	5080	5080	0
652	20250121	091800	653260	5080	5080	5080	5080	0
653	20250121	091700	653260	5080	5080	5080	5080	0
654	20250121	091600	653260	5080	5070	5080	5070	2
655	20250121	091500	643110	5070	5080	5080	5020	21
656	20250121	091400	537220	5020	5040	5040	5020	40
657	20250121	091300	335900	5080	5080	5080	5080	1
658	20250121	091200	330820	5040	5040	5040	5040	0
659	20250121	091100	330820	5040	5040	5040	5040	1
660	20250121	091000	325780	5100	5100	5100	5100	0
661	20250121	090900	325780	5100	5100	5100	5100	0
662	20250121	090800	325780	5100	5100	5100	5100	0
663	20250121	090700	325780	5100	5100	5100	5100	0
664	20250121	090600	325780	5100	5100	5100	5100	0
665	20250121	090500	325780	5100	5100	5100	5100	0
666	20250121	090400	325780	5100	5100	5100	5100	0
667	20250121	090300	325780	5100	5100	5100	5100	1
668	20250121	090200	320680	5100	5100	5100	5100	0
669	20250121	090100	320680	5100	5100	5100	5100	1
670	20250121	090000	315580	5090	5090	5090	5090	62