KissMeData/140070/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	202500	92053095	2705	2705	2705	2705	169
3	20250122	202400	92053095	2705	2705	2705	2705	0
4	20250122	202300	92053095	2705	2705	2705	2705	0
5	20250122	202200	92053095	2705	2705	2705	2705	0
6	20250122	202100	92053095	2705	2705	2705	2705	0
7	20250122	202000	92053095	2705	2705	2705	2705	0
8	20250122	201900	92053095	2705	2705	2705	2705	0
9	20250122	201800	92053095	2705	2705	2705	2705	0
10	20250122	201700	92053095	2705	2705	2705	2705	0
11	20250122	201600	92053095	2705	2705	2705	2705	0
12	20250122	201500	92053095	2705	2705	2705	2705	0
13	20250122	201400	92053095	2705	2705	2705	2705	0
14	20250122	201300	92053095	2705	2705	2705	2705	0
15	20250122	201200	92053095	2705	2705	2705	2705	0
16	20250122	201100	92053095	2705	2705	2705	2705	0
17	20250122	201000	92053095	2705	2705	2705	2705	0
18	20250122	200900	92053095	2705	2705	2705	2705	0
19	20250122	200800	92053095	2705	2705	2705	2705	0
20	20250122	200700	92053095	2705	2705	2705	2705	0
21	20250122	200600	92053095	2705	2705	2705	2705	0
22	20250122	200500	92053095	2705	2705	2705	2705	0
23	20250122	200400	92053095	2705	2705	2705	2705	0
24	20250122	200300	92053095	2705	2705	2705	2705	0
25	20250122	200200	92053095	2705	2705	2705	2705	0
26	20250122	200100	92053095	2705	2705	2705	2705	0
27	20250122	200000	92053095	2705	2705	2705	2705	0
28	20250122	195900	92053095	2705	2705	2705	2705	0
29	20250122	195800	92053095	2705	2705	2705	2705	0
30	20250122	195700	92053095	2705	2705	2705	2705	0
31	20250122	195600	92053095	2705	2705	2705	2705	0
32	20250122	195500	92053095	2705	2705	2705	2705	169
33	20250122	195400	92053095	2705	2705	2705	2705	0
34	20250122	195300	92053095	2705	2705	2705	2705	0
35	20250122	195200	92053095	2705	2705	2705	2705	0
36	20250122	195100	92053095	2705	2705	2705	2705	0
37	20250122	195000	92053095	2705	2705	2705	2705	0
38	20250122	194900	92053095	2705	2705	2705	2705	0
39	20250122	194800	92053095	2705	2705	2705	2705	0
40	20250122	194700	92053095	2705	2705	2705	2705	0
41	20250122	194600	92053095	2705	2705	2705	2705	0
42	20250122	194500	92053095	2705	2705	2705	2705	0
43	20250122	194400	92053095	2705	2705	2705	2705	0
44	20250122	194300	92053095	2705	2705	2705	2705	0
45	20250122	194200	92053095	2705	2705	2705	2705	0
46	20250122	194100	92053095	2705	2705	2705	2705	0
47	20250122	194000	92053095	2705	2705	2705	2705	0
48	20250122	193900	92053095	2705	2705	2705	2705	0
49	20250122	193800	92053095	2705	2705	2705	2705	0
50	20250122	193700	92053095	2705	2705	2705	2705	0
51	20250122	193600	92053095	2705	2705	2705	2705	0
52	20250122	193500	92053095	2705	2705	2705	2705	0
53	20250122	193400	92053095	2705	2705	2705	2705	0
54	20250122	193300	92053095	2705	2705	2705	2705	0
55	20250122	193200	92053095	2705	2705	2705	2705	0
56	20250122	193100	92053095	2705	2705	2705	2705	0
57	20250122	193000	92053095	2705	2705	2705	2705	0
58	20250122	192900	92053095	2705	2705	2705	2705	0
59	20250122	192800	92053095	2705	2705	2705	2705	0
60	20250122	192700	92053095	2705	2705	2705	2705	0
61	20250122	192600	92053095	2705	2705	2705	2705	0
62	20250122	192500	92053095	2705	2705	2705	2705	169
63	20250122	192400	92053095	2705	2705	2705	2705	0
64	20250122	192300	92053095	2705	2705	2705	2705	0
65	20250122	192200	92053095	2705	2705	2705	2705	0
66	20250122	192100	92053095	2705	2705	2705	2705	0
67	20250122	192000	92053095	2705	2705	2705	2705	0
68	20250122	191900	92053095	2705	2705	2705	2705	0
69	20250122	191800	92053095	2705	2705	2705	2705	0
70	20250122	191700	92053095	2705	2705	2705	2705	0
71	20250122	191600	92053095	2705	2705	2705	2705	0
72	20250122	191500	92053095	2705	2705	2705	2705	0
73	20250122	191400	92053095	2705	2705	2705	2705	0
74	20250122	191300	92053095	2705	2705	2705	2705	0
75	20250122	191200	92053095	2705	2705	2705	2705	0
76	20250122	191100	92053095	2705	2705	2705	2705	0
77	20250122	191000	92053095	2705	2705	2705	2705	0
78	20250122	190900	92053095	2705	2705	2705	2705	0
79	20250122	190800	92053095	2705	2705	2705	2705	0
80	20250122	190700	92053095	2705	2705	2705	2705	0
81	20250122	190600	92053095	2705	2705	2705	2705	0
82	20250122	190500	92053095	2705	2705	2705	2705	0
83	20250122	190400	92053095	2705	2705	2705	2705	0
84	20250122	190300	92053095	2705	2705	2705	2705	0
85	20250122	190200	92053095	2705	2705	2705	2705	0
86	20250122	190100	92053095	2705	2705	2705	2705	0
87	20250122	190000	92053095	2705	2705	2705	2705	0
88	20250122	185900	92053095	2705	2705	2705	2705	0
89	20250122	185800	92053095	2705	2705	2705	2705	0
90	20250122	185700	92053095	2705	2705	2705	2705	0
91	20250122	185600	92053095	2705	2705	2705	2705	0
92	20250122	185500	92053095	2705	2705	2705	2705	169
93	20250122	185400	92053095	2705	2705	2705	2705	0
94	20250122	185300	92053095	2705	2705	2705	2705	0
95	20250122	185200	92053095	2705	2705	2705	2705	0
96	20250122	185100	92053095	2705	2705	2705	2705	0
97	20250122	185000	92053095	2705	2705	2705	2705	0
98	20250122	184900	92053095	2705	2705	2705	2705	0
99	20250122	184800	92053095	2705	2705	2705	2705	0
100	20250122	184700	92053095	2705	2705	2705	2705	0
101	20250122	184600	92053095	2705	2705	2705	2705	0
102	20250122	184500	92053095	2705	2705	2705	2705	0
103	20250122	184400	92053095	2705	2705	2705	2705	0
104	20250122	184300	92053095	2705	2705	2705	2705	0
105	20250122	184200	92053095	2705	2705	2705	2705	0
106	20250122	184100	92053095	2705	2705	2705	2705	0
107	20250122	184000	92053095	2705	2705	2705	2705	0
108	20250122	183900	92053095	2705	2705	2705	2705	0
109	20250122	183800	92053095	2705	2705	2705	2705	0
110	20250122	183700	92053095	2705	2705	2705	2705	0
111	20250122	183600	92053095	2705	2705	2705	2705	0
112	20250122	183500	92053095	2705	2705	2705	2705	0
113	20250122	183400	92053095	2705	2705	2705	2705	0
114	20250122	183300	92053095	2705	2705	2705	2705	0
115	20250122	183200	92053095	2705	2705	2705	2705	0
116	20250122	183100	92053095	2705	2705	2705	2705	0
117	20250122	183000	92053095	2705	2705	2705	2705	0
118	20250122	182900	92053095	2705	2705	2705	2705	0
119	20250122	182800	92053095	2705	2705	2705	2705	0
120	20250122	182700	92053095	2705	2705	2705	2705	0
121	20250122	182600	92053095	2705	2705	2705	2705	0
122	20250122	182500	92053095	2705	2705	2705	2705	169
123	20250122	182400	92053095	2705	2705	2705	2705	0
124	20250122	182300	92053095	2705	2705	2705	2705	0
125	20250122	182200	92053095	2705	2705	2705	2705	0
126	20250122	182100	92053095	2705	2705	2705	2705	0
127	20250122	182000	92053095	2705	2705	2705	2705	0
128	20250122	181900	92053095	2705	2705	2705	2705	0
129	20250122	181800	92053095	2705	2705	2705	2705	0
130	20250122	181700	92053095	2705	2705	2705	2705	0
131	20250122	181600	92053095	2705	2705	2705	2705	0
132	20250122	181500	92053095	2705	2705	2705	2705	0
133	20250122	181400	92053095	2705	2705	2705	2705	0
134	20250122	181300	92053095	2705	2705	2705	2705	0
135	20250122	181200	92053095	2705	2705	2705	2705	0
136	20250122	181100	92053095	2705	2705	2705	2705	0
137	20250122	181000	92053095	2705	2705	2705	2705	0
138	20250122	180900	92053095	2705	2705	2705	2705	0
139	20250122	180800	92053095	2705	2705	2705	2705	0
140	20250122	180700	92053095	2705	2705	2705	2705	0
141	20250122	180600	92053095	2705	2705	2705	2705	0
142	20250122	180500	92053095	2705	2705	2705	2705	0
143	20250122	180400	92053095	2705	2705	2705	2705	0
144	20250122	180300	92053095	2705	2705	2705	2705	0
145	20250122	180200	92053095	2705	2705	2705	2705	0
146	20250122	180100	92053095	2705	2705	2705	2705	0
147	20250122	180000	92053095	2705	2705	2705	2705	0
148	20250122	175900	92053095	2705	2705	2705	2705	0
149	20250122	175800	92053095	2705	2705	2705	2705	0
150	20250122	175700	92053095	2705	2705	2705	2705	0
151	20250122	175600	92053095	2705	2705	2705	2705	0
152	20250122	175500	92053095	2705	2705	2705	2705	169
153	20250122	175400	92053095	2705	2705	2705	2705	0
154	20250122	175300	92053095	2705	2705	2705	2705	0
155	20250122	175200	92053095	2705	2705	2705	2705	0
156	20250122	175100	92053095	2705	2705	2705	2705	0
157	20250122	175000	92053095	2705	2705	2705	2705	0
158	20250122	174900	92053095	2705	2705	2705	2705	0
159	20250122	174800	92053095	2705	2705	2705	2705	0
160	20250122	174700	92053095	2705	2705	2705	2705	0
161	20250122	174600	92053095	2705	2705	2705	2705	0
162	20250122	174500	92053095	2705	2705	2705	2705	0
163	20250122	174400	92053095	2705	2705	2705	2705	0
164	20250122	174300	92053095	2705	2705	2705	2705	0
165	20250122	174200	92053095	2705	2705	2705	2705	0
166	20250122	174100	92053095	2705	2705	2705	2705	0
167	20250122	174000	92053095	2705	2705	2705	2705	0
168	20250122	173900	92053095	2705	2705	2705	2705	0
169	20250122	173800	92053095	2705	2705	2705	2705	0
170	20250122	173700	92053095	2705	2705	2705	2705	0
171	20250122	173600	92053095	2705	2705	2705	2705	0
172	20250122	173500	92053095	2705	2705	2705	2705	0
173	20250122	173400	92053095	2705	2705	2705	2705	0
174	20250122	173300	92053095	2705	2705	2705	2705	0
175	20250122	173200	92053095	2705	2705	2705	2705	0
176	20250122	173100	92053095	2705	2705	2705	2705	0
177	20250122	173000	92053095	2705	2705	2705	2705	0
178	20250122	172900	92053095	2705	2705	2705	2705	0
179	20250122	172800	92053095	2705	2705	2705	2705	0
180	20250122	172700	92053095	2705	2705	2705	2705	0
181	20250122	172600	92053095	2705	2705	2705	2705	0
182	20250122	172500	92053095	2705	2705	2705	2705	169
183	20250122	172400	92053095	2705	2705	2705	2705	0
184	20250122	172300	92053095	2705	2705	2705	2705	0
185	20250122	172200	92053095	2705	2705	2705	2705	0
186	20250122	172100	92053095	2705	2705	2705	2705	0
187	20250122	172000	92053095	2705	2705	2705	2705	0
188	20250122	171900	92053095	2705	2705	2705	2705	0
189	20250122	171800	92053095	2705	2705	2705	2705	0
190	20250122	171700	92053095	2705	2705	2705	2705	0
191	20250122	171600	92053095	2705	2705	2705	2705	0
192	20250122	171500	92053095	2705	2705	2705	2705	0
193	20250122	171400	92053095	2705	2705	2705	2705	0
194	20250122	171300	92053095	2705	2705	2705	2705	0
195	20250122	171200	92053095	2705	2705	2705	2705	0
196	20250122	171100	92053095	2705	2705	2705	2705	0
197	20250122	171000	92053095	2705	2705	2705	2705	0
198	20250122	170900	92053095	2705	2705	2705	2705	0
199	20250122	170800	92053095	2705	2705	2705	2705	0
200	20250122	170700	92053095	2705	2705	2705	2705	0
201	20250122	170600	92053095	2705	2705	2705	2705	0
202	20250122	170500	92053095	2705	2705	2705	2705	0
203	20250122	170400	92053095	2705	2705	2705	2705	0
204	20250122	170300	92053095	2705	2705	2705	2705	0
205	20250122	170200	92053095	2705	2705	2705	2705	0
206	20250122	170100	92053095	2705	2705	2705	2705	0
207	20250122	170000	92053095	2705	2705	2705	2705	0
208	20250122	165900	92053095	2705	2705	2705	2705	0
209	20250122	165800	92053095	2705	2705	2705	2705	0
210	20250122	165700	92053095	2705	2705	2705	2705	0
211	20250122	165600	92053095	2705	2705	2705	2705	0
212	20250122	165500	92053095	2705	2705	2705	2705	169
213	20250122	165400	92053095	2705	2705	2705	2705	0
214	20250122	165300	92053095	2705	2705	2705	2705	0
215	20250122	165200	92053095	2705	2705	2705	2705	0
216	20250122	165100	92053095	2705	2705	2705	2705	0
217	20250122	165000	92053095	2705	2705	2705	2705	0
218	20250122	164900	92053095	2705	2705	2705	2705	0
219	20250122	164800	92053095	2705	2705	2705	2705	0
220	20250122	164700	92053095	2705	2705	2705	2705	0
221	20250122	164600	92053095	2705	2705	2705	2705	0
222	20250122	164500	92053095	2705	2705	2705	2705	0
223	20250122	164400	92053095	2705	2705	2705	2705	0
224	20250122	164300	92053095	2705	2705	2705	2705	0
225	20250122	164200	92053095	2705	2705	2705	2705	0
226	20250122	164100	92053095	2705	2705	2705	2705	0
227	20250122	164000	92053095	2705	2705	2705	2705	0
228	20250122	163900	92053095	2705	2705	2705	2705	0
229	20250122	163800	92053095	2705	2705	2705	2705	0
230	20250122	163700	92053095	2705	2705	2705	2705	0
231	20250122	163600	92053095	2705	2705	2705	2705	0
232	20250122	163500	92053095	2705	2705	2705	2705	0
233	20250122	163400	92053095	2705	2705	2705	2705	0
234	20250122	163300	92053095	2705	2705	2705	2705	0
235	20250122	163200	92053095	2705	2705	2705	2705	0
236	20250122	163100	92053095	2705	2705	2705	2705	0
237	20250122	163000	92053095	2705	2705	2705	2705	0
238	20250122	162900	92053095	2705	2705	2705	2705	0
239	20250122	162800	92053095	2705	2705	2705	2705	0
240	20250122	162700	92053095	2705	2705	2705	2705	0
241	20250122	162600	92053095	2705	2705	2705	2705	0
242	20250122	162500	92053095	2705	2705	2705	2705	169
243	20250122	162400	92053095	2705	2705	2705	2705	0
244	20250122	162300	92053095	2705	2705	2705	2705	0
245	20250122	162200	92053095	2705	2705	2705	2705	0
246	20250122	162100	92053095	2705	2705	2705	2705	0
247	20250122	162000	92053095	2705	2705	2705	2705	0
248	20250122	161900	92053095	2705	2705	2705	2705	0
249	20250122	161800	92053095	2705	2705	2705	2705	0
250	20250122	161700	92053095	2705	2705	2705	2705	0
251	20250122	161600	92053095	2705	2705	2705	2705	0
252	20250122	161500	92053095	2705	2705	2705	2705	0
253	20250122	161400	92053095	2705	2705	2705	2705	0
254	20250122	161300	92053095	2705	2705	2705	2705	0
255	20250122	161200	92053095	2705	2705	2705	2705	0
256	20250122	161100	92053095	2705	2705	2705	2705	0
257	20250122	161000	92053095	2705	2705	2705	2705	0
258	20250122	160900	92053095	2705	2705	2705	2705	0
259	20250122	160800	92053095	2705	2705	2705	2705	0
260	20250122	160700	92053095	2705	2705	2705	2705	0
261	20250122	160600	92053095	2705	2705	2705	2705	0
262	20250122	160500	92053095	2705	2705	2705	2705	0
263	20250122	160400	92053095	2705	2705	2705	2705	0
264	20250122	160300	92053095	2705	2705	2705	2705	0
265	20250122	160200	92053095	2705	2705	2705	2705	0
266	20250122	160100	92053095	2705	2705	2705	2705	0
267	20250122	160000	92053095	2705	2705	2705	2705	0
268	20250122	155900	92053095	2705	2705	2705	2705	0
269	20250122	155800	92053095	2705	2705	2705	2705	0
270	20250122	155700	92053095	2705	2705	2705	2705	0
271	20250122	155600	92053095	2705	2705	2705	2705	0
272	20250122	155500	92053095	2705	2705	2705	2705	169
273	20250122	155400	92053095	2705	2705	2705	2705	0
274	20250122	155300	92053095	2705	2705	2705	2705	0
275	20250122	155200	92053095	2705	2705	2705	2705	0
276	20250122	155100	92053095	2705	2705	2705	2705	0
277	20250122	155000	92053095	2705	2705	2705	2705	0
278	20250122	154900	92053095	2705	2705	2705	2705	0
279	20250122	154800	92053095	2705	2705	2705	2705	0
280	20250122	154700	92053095	2705	2705	2705	2705	0
281	20250122	154600	92053095	2705	2705	2705	2705	0
282	20250122	154500	92053095	2705	2705	2705	2705	0
283	20250122	154400	92053095	2705	2705	2705	2705	0
284	20250122	154300	92053095	2705	2705	2705	2705	0
285	20250122	154200	92053095	2705	2705	2705	2705	0
286	20250122	154100	92053095	2705	2705	2705	2705	0
287	20250122	154000	92053095	2705	2705	2705	2705	0
288	20250122	153900	92053095	2705	2705	2705	2705	0
289	20250122	153800	92053095	2705	2705	2705	2705	0
290	20250122	153700	92053095	2705	2705	2705	2705	0
291	20250122	153600	92053095	2705	2705	2705	2705	0
292	20250122	153500	92053095	2705	2705	2705	2705	0
293	20250122	153400	92053095	2705	2705	2705	2705	0
294	20250122	153300	92053095	2705	2705	2705	2705	0
295	20250122	153200	92053095	2705	2705	2705	2705	0
296	20250122	153100	92053095	2705	2705	2705	2705	0
297	20250122	153000	92053095	2705	2705	2705	2705	169
298	20250122	152900	91595950	2710	2710	2710	2710	0
299	20250122	152800	91595950	2710	2710	2710	2710	0
300	20250122	152700	91595950	2710	2710	2710	2710	0
301	20250122	152600	91595950	2710	2710	2710	2710	0
302	20250122	152500	91595950	2710	2710	2710	2710	0
303	20250122	152400	91595950	2710	2710	2710	2710	0
304	20250122	152300	91595950	2710	2710	2710	2710	0
305	20250122	152200	91595950	2710	2710	2710	2710	0
306	20250122	152100	91595950	2710	2710	2710	2710	0
307	20250122	152000	91595950	2710	2710	2710	2710	0
308	20250122	151900	91595950	2710	2710	2710	2710	34
309	20250122	151800	91503810	2710	2700	2710	2700	61
310	20250122	151700	91339100	2700	2710	2710	2700	1001
311	20250122	151600	88636390	2710	2710	2710	2710	0
312	20250122	151500	88636390	2710	2710	2710	2710	1
313	20250122	151400	88633680	2710	2710	2710	2710	0
314	20250122	151300	88633680	2710	2710	2710	2710	0
315	20250122	151200	88633680	2710	2700	2710	2700	205
316	20250122	151100	88080130	2710	2710	2710	2710	36
317	20250122	151000	87982570	2715	2715	2715	2715	0
318	20250122	150900	87982570	2715	2715	2715	2715	3
319	20250122	150800	87974425	2715	2710	2715	2700	1151
320	20250122	150700	84855000	2715	2715	2715	2715	49
321	20250122	150600	84721965	2710	2710	2710	2710	148
322	20250122	150500	84320885	2710	2710	2710	2710	0
323	20250122	150400	84320885	2710	2710	2710	2710	69
324	20250122	150300	84133895	2710	2710	2710	2710	22
325	20250122	150200	84074275	2715	2715	2715	2715	0
326	20250122	150100	84074275	2715	2715	2715	2715	1
327	20250122	150000	84071560	2710	2710	2710	2710	2
328	20250122	145900	84066140	2705	2710	2710	2705	325
329	20250122	145800	83186865	2705	2705	2705	2705	0
330	20250122	145700	83186865	2705	2705	2705	2705	60
331	20250122	145600	83024565	2715	2715	2715	2715	39
332	20250122	145500	82918680	2715	2715	2715	2715	20
333	20250122	145400	82864380	2710	2710	2710	2710	0
334	20250122	145300	82864380	2710	2710	2710	2710	11
335	20250122	145200	82834570	2715	2715	2715	2715	1017
336	20250122	145100	80073415	2715	2715	2715	2715	0
337	20250122	145000	80073415	2715	2715	2715	2715	0
338	20250122	144900	80073415	2715	2715	2715	2715	0
339	20250122	144800	80073415	2715	2715	2715	2715	66
340	20250122	144700	79894225	2715	2715	2715	2715	0
341	20250122	144600	79894225	2715	2715	2715	2715	0
342	20250122	144500	79894225	2715	2710	2715	2710	1837
343	20250122	144400	74911245	2705	2705	2705	2705	0
344	20250122	144300	74911245	2705	2705	2705	2705	0
345	20250122	144200	74911245	2705	2705	2705	2705	0
346	20250122	144100	74911245	2705	2705	2705	2705	3
347	20250122	144000	74903130	2710	2710	2710	2710	0
348	20250122	143900	74903130	2710	2710	2710	2710	0
349	20250122	143800	74903130	2710	2710	2710	2710	0
350	20250122	143700	74903130	2710	2710	2710	2710	0
351	20250122	143600	74903130	2710	2710	2710	2710	0
352	20250122	143500	74903130	2710	2710	2710	2710	0
353	20250122	143400	74903130	2710	2710	2710	2710	0
354	20250122	143300	74903130	2710	2710	2710	2710	0
355	20250122	143200	74903130	2710	2710	2710	2710	1
356	20250122	143100	74900420	2705	2705	2705	2705	0
357	20250122	143000	74900420	2705	2710	2710	2705	49
358	20250122	142900	74767635	2710	2710	2710	2710	0
359	20250122	142800	74767635	2710	2710	2710	2710	8
360	20250122	142700	74745955	2710	2705	2710	2705	1187
361	20250122	142600	71533870	2700	2700	2700	2700	0
362	20250122	142500	71533870	2700	2700	2700	2700	0
363	20250122	142400	71533870	2700	2700	2700	2700	478
364	20250122	142300	70243270	2700	2700	2700	2700	0
365	20250122	142200	70243270	2700	2700	2700	2700	0
366	20250122	142100	70243270	2700	2695	2700	2695	649
367	20250122	142000	68494210	2690	2690	2690	2690	0
368	20250122	141900	68494210	2690	2690	2690	2690	0
369	20250122	141800	68494210	2690	2690	2690	2690	0
370	20250122	141700	68494210	2690	2690	2690	2690	0
371	20250122	141600	68494210	2690	2690	2690	2690	0
372	20250122	141500	68494210	2690	2690	2690	2690	0
373	20250122	141400	68494210	2690	2690	2690	2690	0
374	20250122	141300	68494210	2690	2690	2690	2690	0
375	20250122	141200	68494210	2690	2690	2690	2690	0
376	20250122	141100	68494210	2690	2690	2690	2690	10
377	20250122	141000	68467310	2695	2695	2695	2695	0
378	20250122	140900	68467310	2695	2695	2695	2695	0
379	20250122	140800	68467310	2695	2695	2695	2695	1
380	20250122	140700	68464615	2690	2690	2690	2690	78
381	20250122	140600	68254795	2690	2690	2690	2690	0
382	20250122	140500	68254795	2690	2690	2690	2690	0
383	20250122	140400	68254795	2690	2690	2690	2690	0
384	20250122	140300	68254795	2690	2695	2695	2690	96
385	20250122	140200	67996180	2695	2695	2695	2695	0
386	20250122	140100	67996180	2695	2695	2695	2695	20
387	20250122	140000	67942280	2695	2695	2695	2695	0
388	20250122	135900	67942280	2695	2695	2695	2695	0
389	20250122	135800	67942280	2695	2695	2695	2695	0
390	20250122	135700	67942280	2695	2695	2695	2695	0
391	20250122	135600	67942280	2695	2695	2695	2695	0
392	20250122	135500	67942280	2695	2695	2695	2695	0
393	20250122	135400	67942280	2695	2695	2695	2695	0
394	20250122	135300	67942280	2695	2695	2695	2695	0
395	20250122	135200	67942280	2695	2690	2695	2685	1591
396	20250122	135100	63664640	2680	2680	2680	2680	0
397	20250122	135000	63664640	2680	2680	2680	2680	70
398	20250122	134900	63477040	2680	2680	2680	2680	0
399	20250122	134800	63477040	2680	2680	2680	2680	0
400	20250122	134700	63477040	2680	2685	2685	2680	150
401	20250122	134600	63075030	2685	2685	2685	2685	0
402	20250122	134500	63075030	2685	2685	2685	2685	0
403	20250122	134400	63075030	2685	2685	2685	2685	0
404	20250122	134300	63075030	2685	2685	2685	2685	0
405	20250122	134200	63075030	2685	2685	2685	2685	0
406	20250122	134100	63075030	2685	2685	2685	2685	40
407	20250122	134000	62967630	2685	2685	2685	2685	5
408	20250122	133900	62954205	2690	2690	2690	2690	125
409	20250122	133800	62617955	2690	2690	2690	2690	0
410	20250122	133700	62617955	2690	2690	2690	2690	0
411	20250122	133600	62617955	2690	2690	2690	2690	1
412	20250122	133500	62615265	2680	2680	2680	2680	0
413	20250122	133400	62615265	2680	2680	2680	2680	0
414	20250122	133300	62615265	2680	2680	2680	2680	0
415	20250122	133200	62615265	2680	2680	2680	2680	0
416	20250122	133100	62615265	2680	2680	2680	2680	14
417	20250122	133000	62577745	2690	2690	2690	2690	5
418	20250122	132900	62564295	2685	2685	2685	2685	0
419	20250122	132800	62564295	2685	2685	2685	2685	0
420	20250122	132700	62564295	2685	2685	2685	2685	0
421	20250122	132600	62564295	2685	2685	2685	2685	0
422	20250122	132500	62564295	2685	2685	2685	2685	0
423	20250122	132400	62564295	2685	2685	2685	2685	0
424	20250122	132300	62564295	2685	2685	2685	2685	100
425	20250122	132200	62295795	2685	2685	2685	2685	0
426	20250122	132100	62295795	2685	2685	2685	2685	0
427	20250122	132000	62295795	2685	2685	2685	2685	0
428	20250122	131900	62295795	2685	2685	2685	2685	0
429	20250122	131800	62295795	2685	2685	2685	2685	158
430	20250122	131700	61871565	2690	2690	2690	2690	0
431	20250122	131600	61871565	2690	2690	2690	2690	0
432	20250122	131500	61871565	2690	2690	2690	2690	0
433	20250122	131400	61871565	2690	2690	2690	2690	0
434	20250122	131300	61871565	2690	2690	2690	2690	0
435	20250122	131200	61871565	2690	2690	2690	2690	0
436	20250122	131100	61871565	2690	2690	2690	2690	0
437	20250122	131000	61871565	2690	2690	2690	2690	0
438	20250122	130900	61871565	2690	2690	2690	2690	0
439	20250122	130800	61871565	2690	2690	2690	2690	1
440	20250122	130700	61868875	2680	2680	2680	2680	0
441	20250122	130600	61868875	2680	2680	2680	2680	56
442	20250122	130500	61718795	2685	2685	2685	2685	0
443	20250122	130400	61718795	2685	2685	2685	2685	0
444	20250122	130300	61718795	2685	2685	2685	2685	0
445	20250122	130200	61718795	2685	2685	2685	2685	0
446	20250122	130100	61718795	2685	2685	2685	2685	0
447	20250122	130000	61718795	2685	2685	2685	2685	1653
448	20250122	125900	57280490	2680	2680	2680	2680	0
449	20250122	125800	57280490	2680	2680	2680	2680	2278
450	20250122	125700	51175450	2680	2680	2680	2680	0
451	20250122	125600	51175450	2680	2680	2680	2680	0
452	20250122	125500	51175450	2680	2680	2680	2680	0
453	20250122	125400	51175450	2680	2680	2680	2680	0
454	20250122	125300	51175450	2680	2680	2680	2680	0
455	20250122	125200	51175450	2680	2680	2680	2680	0
456	20250122	125100	51175450	2680	2680	2680	2680	0
457	20250122	125000	51175450	2680	2680	2680	2680	100
458	20250122	124900	50907450	2680	2680	2680	2680	0
459	20250122	124800	50907450	2680	2680	2680	2680	0
460	20250122	124700	50907450	2680	2680	2680	2680	0
461	20250122	124600	50907450	2680	2680	2680	2680	0
462	20250122	124500	50907450	2680	2680	2680	2680	0
463	20250122	124400	50907450	2680	2680	2680	2680	0
464	20250122	124300	50907450	2680	2680	2680	2680	0
465	20250122	124200	50907450	2680	2680	2680	2680	0
466	20250122	124100	50907450	2680	2680	2680	2680	0
467	20250122	124000	50907450	2680	2680	2680	2680	0
468	20250122	123900	50907450	2680	2680	2680	2680	0
469	20250122	123800	50907450	2680	2680	2680	2680	0
470	20250122	123700	50907450	2680	2680	2680	2680	309
471	20250122	123600	50079330	2670	2675	2675	2670	200
472	20250122	123500	49545300	2675	2675	2675	2670	304
473	20250122	123400	48733530	2675	2675	2675	2675	0
474	20250122	123300	48733530	2675	2675	2675	2675	0
475	20250122	123200	48733530	2675	2675	2675	2675	0
476	20250122	123100	48733530	2675	2675	2675	2675	74
477	20250122	123000	48535580	2670	2670	2670	2670	0
478	20250122	122900	48535580	2670	2670	2675	2670	1966
479	20250122	122800	43286325	2670	2670	2670	2670	0
480	20250122	122700	43286325	2670	2670	2670	2670	0
481	20250122	122600	43286325	2670	2670	2670	2670	0
482	20250122	122500	43286325	2670	2670	2670	2670	0
483	20250122	122400	43286325	2670	2670	2670	2670	0
484	20250122	122300	43286325	2670	2670	2670	2670	63
485	20250122	122200	43118115	2670	2670	2670	2670	0
486	20250122	122100	43118115	2670	2670	2670	2670	0
487	20250122	122000	43118115	2670	2670	2670	2670	0
488	20250122	121900	43118115	2670	2670	2670	2670	0
489	20250122	121800	43118115	2670	2670	2670	2670	253
490	20250122	121700	42442605	2670	2670	2670	2670	0
491	20250122	121600	42442605	2670	2670	2670	2670	0
492	20250122	121500	42442605	2670	2675	2675	2670	552
493	20250122	121400	40968760	2675	2675	2675	2675	0
494	20250122	121300	40968760	2675	2675	2675	2675	1
495	20250122	121200	40966085	2680	2680	2680	2680	0
496	20250122	121100	40966085	2680	2680	2680	2680	0
497	20250122	121000	40966085	2680	2680	2680	2680	10
498	20250122	120900	40939285	2680	2680	2680	2680	0
499	20250122	120800	40939285	2680	2680	2680	2680	0
500	20250122	120700	40939285	2680	2680	2680	2680	0
501	20250122	120600	40939285	2680	2680	2680	2680	0
502	20250122	120500	40939285	2680	2680	2680	2680	0
503	20250122	120400	40939285	2680	2680	2680	2680	0
504	20250122	120300	40939285	2680	2680	2680	2680	0
505	20250122	120200	40939285	2680	2680	2680	2680	0
506	20250122	120100	40939285	2680	2680	2680	2680	0
507	20250122	120000	40939285	2680	2680	2680	2680	0
508	20250122	115900	40939285	2680	2680	2680	2680	0
509	20250122	115800	40939285	2680	2680	2680	2680	0
510	20250122	115700	40939285	2680	2680	2680	2680	0
511	20250122	115600	40939285	2680	2675	2680	2675	177
512	20250122	115500	40465215	2675	2675	2675	2675	62
513	20250122	115400	40299365	2680	2680	2680	2680	0
514	20250122	115300	40299365	2680	2680	2680	2680	0
515	20250122	115200	40299365	2680	2680	2680	2680	0
516	20250122	115100	40299365	2680	2680	2680	2680	0
517	20250122	115000	40299365	2680	2680	2680	2680	0
518	20250122	114900	40299365	2680	2680	2680	2680	0
519	20250122	114800	40299365	2680	2680	2680	2680	0
520	20250122	114700	40299365	2680	2680	2680	2680	0
521	20250122	114600	40299365	2680	2680	2680	2680	49
522	20250122	114500	40168045	2680	2680	2680	2680	1
523	20250122	114400	40165365	2680	2680	2680	2680	0
524	20250122	114300	40165365	2680	2680	2680	2680	11
525	20250122	114200	40135885	2680	2680	2680	2680	0
526	20250122	114100	40135885	2680	2680	2680	2680	0
527	20250122	114000	40135885	2680	2680	2680	2680	0
528	20250122	113900	40135885	2680	2680	2680	2680	0
529	20250122	113800	40135885	2680	2680	2680	2680	100
530	20250122	113700	39867885	2680	2680	2680	2680	0
531	20250122	113600	39867885	2680	2680	2680	2680	0
532	20250122	113500	39867885	2680	2680	2680	2680	0
533	20250122	113400	39867885	2680	2680	2680	2680	0
534	20250122	113300	39867885	2680	2680	2680	2680	1
535	20250122	113200	39865205	2680	2680	2680	2680	0
536	20250122	113100	39865205	2680	2680	2680	2680	222
537	20250122	113000	39270245	2680	2680	2680	2680	0
538	20250122	112900	39270245	2680	2680	2680	2680	1
539	20250122	112800	39267565	2685	2685	2685	2685	0
540	20250122	112700	39267565	2685	2685	2685	2685	1
541	20250122	112600	39264880	2685	2685	2685	2685	0
542	20250122	112500	39264880	2685	2685	2685	2685	0
543	20250122	112400	39264880	2685	2685	2685	2685	0
544	20250122	112300	39264880	2685	2685	2685	2685	0
545	20250122	112200	39264880	2685	2685	2685	2685	0
546	20250122	112100	39264880	2685	2685	2685	2685	0
547	20250122	112000	39264880	2685	2685	2685	2685	19
548	20250122	111900	39213865	2680	2680	2680	2680	150
549	20250122	111800	38811865	2680	2680	2680	2680	0
550	20250122	111700	38811865	2680	2680	2680	2680	0
551	20250122	111600	38811865	2680	2680	2680	2680	0
552	20250122	111500	38811865	2680	2680	2680	2680	0
553	20250122	111400	38811865	2680	2680	2680	2680	56
554	20250122	111300	38661785	2680	2680	2680	2680	158
555	20250122	111200	38238345	2680	2680	2680	2680	0
556	20250122	111100	38238345	2680	2680	2680	2680	69
557	20250122	111000	38053425	2675	2675	2675	2675	0
558	20250122	110900	38053425	2675	2675	2675	2675	1
559	20250122	110800	38050750	2680	2670	2680	2670	23
560	20250122	110700	37989265	2680	2680	2680	2680	0
561	20250122	110600	37989265	2680	2680	2680	2680	0
562	20250122	110500	37989265	2680	2680	2680	2680	0
563	20250122	110400	37989265	2680	2680	2680	2680	0
564	20250122	110300	37989265	2680	2680	2680	2680	0
565	20250122	110200	37989265	2680	2680	2680	2680	0
566	20250122	110100	37989265	2680	2680	2680	2680	0
567	20250122	110000	37989265	2680	2680	2680	2680	0
568	20250122	105900	37989265	2680	2680	2680	2680	0
569	20250122	105800	37989265	2680	2680	2680	2680	0
570	20250122	105700	37989265	2680	2680	2680	2680	10
571	20250122	105600	37962465	2680	2680	2680	2680	0
572	20250122	105500	37962465	2680	2680	2680	2680	55
573	20250122	105400	37815065	2675	2675	2675	2675	4
574	20250122	105300	37804365	2670	2670	2670	2670	1
575	20250122	105200	37801695	2675	2675	2675	2675	7
576	20250122	105100	37782970	2670	2670	2670	2670	0
577	20250122	105000	37782970	2670	2670	2670	2670	0
578	20250122	104900	37782970	2670	2670	2670	2670	0
579	20250122	104800	37782970	2670	2670	2670	2670	0
580	20250122	104700	37782970	2670	2670	2670	2670	0
581	20250122	104600	37782970	2670	2670	2670	2670	44
582	20250122	104500	37665490	2685	2685	2685	2685	0
583	20250122	104400	37665490	2685	2685	2685	2685	0
584	20250122	104300	37665490	2685	2685	2685	2685	42
585	20250122	104200	37552720	2670	2670	2670	2670	0
586	20250122	104100	37552720	2670	2670	2670	2670	2
587	20250122	104000	37547380	2685	2685	2685	2685	0
588	20250122	103900	37547380	2685	2685	2685	2685	257
589	20250122	103800	36857335	2685	2685	2685	2685	0
590	20250122	103700	36857335	2685	2685	2685	2685	0
591	20250122	103600	36857335	2685	2685	2685	2685	0
592	20250122	103500	36857335	2685	2685	2685	2685	0
593	20250122	103400	36857335	2685	2685	2685	2685	0
594	20250122	103300	36857335	2685	2685	2685	2685	0
595	20250122	103200	36857335	2685	2685	2685	2685	0
596	20250122	103100	36857335	2685	2685	2685	2685	0
597	20250122	103000	36857335	2685	2685	2685	2685	0
598	20250122	102900	36857335	2685	2685	2685	2685	4
599	20250122	102800	36846595	2685	2685	2685	2685	329
600	20250122	102700	35963230	2685	2685	2685	2685	0
601	20250122	102600	35963230	2685	2685	2685	2685	0
602	20250122	102500	35963230	2685	2685	2685	2685	0
603	20250122	102400	35963230	2685	2685	2685	2685	5
604	20250122	102300	35949805	2685	2685	2685	2685	762
605	20250122	102200	33903835	2660	2660	2660	2660	55
606	20250122	102100	33757535	2660	2660	2660	2660	0
607	20250122	102000	33757535	2660	2660	2660	2660	0
608	20250122	101900	33757535	2660	2665	2665	2660	7323
609	20250122	101800	14272390	2685	2685	2685	2685	19
610	20250122	101700	14221375	2670	2670	2670	2670	2000
611	20250122	101600	8881375	2685	2685	2685	2685	0
612	20250122	101500	8881375	2685	2685	2685	2685	0
613	20250122	101400	8881375	2685	2685	2685	2685	3
614	20250122	101300	8873320	2685	2685	2685	2685	1
615	20250122	101200	8870635	2685	2685	2685	2685	0
616	20250122	101100	8870635	2685	2685	2685	2685	1
617	20250122	101000	8867950	2670	2670	2670	2670	0
618	20250122	100900	8867950	2670	2670	2670	2670	0
619	20250122	100800	8867950	2670	2670	2670	2670	0
620	20250122	100700	8867950	2670	2670	2670	2670	0
621	20250122	100600	8867950	2670	2670	2670	2670	0
622	20250122	100500	8867950	2670	2670	2670	2670	601
623	20250122	100400	7263280	2670	2670	2670	2670	0
624	20250122	100300	7263280	2670	2670	2670	2670	1
625	20250122	100200	7260610	2670	2670	2670	2670	0
626	20250122	100100	7260610	2670	2670	2670	2670	0
627	20250122	100000	7260610	2670	2670	2670	2670	0
628	20250122	095900	7260610	2670	2670	2670	2670	0
629	20250122	095800	7260610	2670	2670	2670	2670	0
630	20250122	095700	7260610	2670	2670	2670	2670	0
631	20250122	095600	7260610	2670	2670	2670	2670	59
632	20250122	095500	7103080	2670	2670	2670	2670	1
633	20250122	095400	7100410	2665	2665	2665	2665	0
634	20250122	095300	7100410	2665	2670	2670	2665	392
635	20250122	095200	6053780	2695	2690	2695	2690	45
636	20250122	095100	5932725	2695	2695	2695	2695	0
637	20250122	095000	5932725	2695	2695	2695	2695	0
638	20250122	094900	5932725	2695	2695	2695	2695	0
639	20250122	094800	5932725	2695	2695	2695	2695	0
640	20250122	094700	5932725	2695	2695	2695	2695	0
641	20250122	094600	5932725	2695	2695	2695	2695	0
642	20250122	094500	5932725	2695	2695	2695	2695	0
643	20250122	094400	5932725	2695	2695	2695	2695	2
644	20250122	094300	5927335	2695	2695	2695	2675	100
645	20250122	094200	5657855	2680	2680	2680	2680	0
646	20250122	094100	5657855	2680	2680	2680	2680	3
647	20250122	094000	5649815	2695	2695	2695	2695	0
648	20250122	093900	5649815	2695	2695	2695	2695	0
649	20250122	093800	5649815	2695	2695	2695	2695	0
650	20250122	093700	5649815	2695	2695	2695	2695	10
651	20250122	093600	5622865	2700	2700	2700	2700	0
652	20250122	093500	5622865	2700	2700	2700	2700	0
653	20250122	093400	5622865	2700	2670	2700	2670	78
654	20250122	093300	5413685	2665	2665	2665	2665	115
655	20250122	093200	5107210	2665	2665	2665	2665	0
656	20250122	093100	5107210	2665	2665	2665	2665	0
657	20250122	093000	5107210	2665	2670	2670	2665	8
658	20250122	092900	5085875	2670	2670	2670	2670	0
659	20250122	092800	5085875	2670	2670	2670	2670	1
660	20250122	092700	5083205	2665	2665	2665	2665	0
661	20250122	092600	5083205	2665	2665	2665	2665	10
662	20250122	092500	5056555	2665	2665	2665	2665	0
663	20250122	092400	5056555	2665	2665	2665	2665	0
664	20250122	092300	5056555	2665	2665	2665	2665	0
665	20250122	092200	5056555	2665	2665	2665	2665	189
666	20250122	092100	4552870	2665	2665	2665	2665	0
667	20250122	092000	4552870	2665	2665	2665	2665	11
668	20250122	091900	4523555	2660	2660	2665	2660	156
669	20250122	091800	4108285	2660	2660	2660	2660	209
670	20250122	091700	3552345	2670	2670	2670	2670	0
671	20250122	091600	3552345	2670	2670	2670	2670	33
672	20250122	091500	3464235	2670	2670	2670	2670	1
673	20250122	091400	3461565	2670	2670	2670	2670	0
674	20250122	091300	3461565	2670	2670	2670	2670	183
675	20250122	091200	2972955	2670	2675	2675	2665	366
676	20250122	091100	1995660	2690	2690	2690	2690	1
677	20250122	091000	1992970	2685	2685	2685	2685	32
678	20250122	090900	1907050	2675	2675	2675	2675	19
679	20250122	090800	1856225	2685	2685	2685	2685	0
680	20250122	090700	1856225	2685	2685	2685	2685	0
681	20250122	090600	1856225	2685	2685	2685	2685	0
682	20250122	090500	1856225	2685	2685	2685	2685	28
683	20250122	090400	1781045	2685	2685	2685	2685	1
684	20250122	090300	1778360	2685	2670	2685	2670	26
685	20250122	090200	1708870	2670	2670	2670	2670	80
686	20250122	090100	1495270	2680	2680	2680	2680	1
687	20250122	090000	1492590	2675	2670	2675	2670	559