KissMeData/096760/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200700	84184020	3000	3000	3000	3000	1428
3	20250121	200600	84184020	3000	3000	3000	3000	0
4	20250121	200500	84184020	3000	3000	3000	3000	0
5	20250121	200400	84184020	3000	3000	3000	3000	0
6	20250121	200300	84184020	3000	3000	3000	3000	0
7	20250121	200200	84184020	3000	3000	3000	3000	0
8	20250121	200100	84184020	3000	3000	3000	3000	0
9	20250121	200000	84184020	3000	3000	3000	3000	0
10	20250121	195900	84184020	3000	3000	3000	3000	0
11	20250121	195800	84184020	3000	3000	3000	3000	0
12	20250121	195700	84184020	3000	3000	3000	3000	0
13	20250121	195600	84184020	3000	3000	3000	3000	0
14	20250121	195500	84184020	3000	3000	3000	3000	0
15	20250121	195400	84184020	3000	3000	3000	3000	0
16	20250121	195300	84184020	3000	3000	3000	3000	0
17	20250121	195200	84184020	3000	3000	3000	3000	0
18	20250121	195100	84184020	3000	3000	3000	3000	0
19	20250121	195000	84184020	3000	3000	3000	3000	0
20	20250121	194900	84184020	3000	3000	3000	3000	0
21	20250121	194800	84184020	3000	3000	3000	3000	0
22	20250121	194700	84184020	3000	3000	3000	3000	0
23	20250121	194600	84184020	3000	3000	3000	3000	0
24	20250121	194500	84184020	3000	3000	3000	3000	0
25	20250121	194400	84184020	3000	3000	3000	3000	0
26	20250121	194300	84184020	3000	3000	3000	3000	0
27	20250121	194200	84184020	3000	3000	3000	3000	0
28	20250121	194100	84184020	3000	3000	3000	3000	0
29	20250121	194000	84184020	3000	3000	3000	3000	0
30	20250121	193900	84184020	3000	3000	3000	3000	0
31	20250121	193800	84184020	3000	3000	3000	3000	0
32	20250121	193700	84184020	3000	3000	3000	3000	1428
33	20250121	193600	84184020	3000	3000	3000	3000	0
34	20250121	193500	84184020	3000	3000	3000	3000	0
35	20250121	193400	84184020	3000	3000	3000	3000	0
36	20250121	193300	84184020	3000	3000	3000	3000	0
37	20250121	193200	84184020	3000	3000	3000	3000	0
38	20250121	193100	84184020	3000	3000	3000	3000	0
39	20250121	193000	84184020	3000	3000	3000	3000	0
40	20250121	192900	84184020	3000	3000	3000	3000	0
41	20250121	192800	84184020	3000	3000	3000	3000	0
42	20250121	192700	84184020	3000	3000	3000	3000	0
43	20250121	192600	84184020	3000	3000	3000	3000	0
44	20250121	192500	84184020	3000	3000	3000	3000	0
45	20250121	192400	84184020	3000	3000	3000	3000	0
46	20250121	192300	84184020	3000	3000	3000	3000	0
47	20250121	192200	84184020	3000	3000	3000	3000	0
48	20250121	192100	84184020	3000	3000	3000	3000	0
49	20250121	192000	84184020	3000	3000	3000	3000	0
50	20250121	191900	84184020	3000	3000	3000	3000	0
51	20250121	191800	84184020	3000	3000	3000	3000	0
52	20250121	191700	84184020	3000	3000	3000	3000	0
53	20250121	191600	84184020	3000	3000	3000	3000	0
54	20250121	191500	84184020	3000	3000	3000	3000	0
55	20250121	191400	84184020	3000	3000	3000	3000	0
56	20250121	191300	84184020	3000	3000	3000	3000	0
57	20250121	191200	84184020	3000	3000	3000	3000	0
58	20250121	191100	84184020	3000	3000	3000	3000	0
59	20250121	191000	84184020	3000	3000	3000	3000	0
60	20250121	190900	84184020	3000	3000	3000	3000	0
61	20250121	190800	84184020	3000	3000	3000	3000	0
62	20250121	190700	84184020	3000	3000	3000	3000	1428
63	20250121	190600	84184020	3000	3000	3000	3000	0
64	20250121	190500	84184020	3000	3000	3000	3000	0
65	20250121	190400	84184020	3000	3000	3000	3000	0
66	20250121	190300	84184020	3000	3000	3000	3000	0
67	20250121	190200	84184020	3000	3000	3000	3000	0
68	20250121	190100	84184020	3000	3000	3000	3000	0
69	20250121	190000	84184020	3000	3000	3000	3000	0
70	20250121	185900	84184020	3000	3000	3000	3000	0
71	20250121	185800	84184020	3000	3000	3000	3000	0
72	20250121	185700	84184020	3000	3000	3000	3000	0
73	20250121	185600	84184020	3000	3000	3000	3000	0
74	20250121	185500	84184020	3000	3000	3000	3000	0
75	20250121	185400	84184020	3000	3000	3000	3000	0
76	20250121	185300	84184020	3000	3000	3000	3000	0
77	20250121	185200	84184020	3000	3000	3000	3000	0
78	20250121	185100	84184020	3000	3000	3000	3000	0
79	20250121	185000	84184020	3000	3000	3000	3000	0
80	20250121	184900	84184020	3000	3000	3000	3000	0
81	20250121	184800	84184020	3000	3000	3000	3000	0
82	20250121	184700	84184020	3000	3000	3000	3000	0
83	20250121	184600	84184020	3000	3000	3000	3000	0
84	20250121	184500	84184020	3000	3000	3000	3000	0
85	20250121	184400	84184020	3000	3000	3000	3000	0
86	20250121	184300	84184020	3000	3000	3000	3000	0
87	20250121	184200	84184020	3000	3000	3000	3000	0
88	20250121	184100	84184020	3000	3000	3000	3000	0
89	20250121	184000	84184020	3000	3000	3000	3000	0
90	20250121	183900	84184020	3000	3000	3000	3000	0
91	20250121	183800	84184020	3000	3000	3000	3000	0
92	20250121	183700	84184020	3000	3000	3000	3000	1428
93	20250121	183600	84184020	3000	3000	3000	3000	0
94	20250121	183500	84184020	3000	3000	3000	3000	0
95	20250121	183400	84184020	3000	3000	3000	3000	0
96	20250121	183300	84184020	3000	3000	3000	3000	0
97	20250121	183200	84184020	3000	3000	3000	3000	0
98	20250121	183100	84184020	3000	3000	3000	3000	0
99	20250121	183000	84184020	3000	3000	3000	3000	0
100	20250121	182900	84184020	3000	3000	3000	3000	0
101	20250121	182800	84184020	3000	3000	3000	3000	0
102	20250121	182700	84184020	3000	3000	3000	3000	0
103	20250121	182600	84184020	3000	3000	3000	3000	0
104	20250121	182500	84184020	3000	3000	3000	3000	0
105	20250121	182400	84184020	3000	3000	3000	3000	0
106	20250121	182300	84184020	3000	3000	3000	3000	0
107	20250121	182200	84184020	3000	3000	3000	3000	0
108	20250121	182100	84184020	3000	3000	3000	3000	0
109	20250121	182000	84184020	3000	3000	3000	3000	0
110	20250121	181900	84184020	3000	3000	3000	3000	0
111	20250121	181800	84184020	3000	3000	3000	3000	0
112	20250121	181700	84184020	3000	3000	3000	3000	0
113	20250121	181600	84184020	3000	3000	3000	3000	0
114	20250121	181500	84184020	3000	3000	3000	3000	0
115	20250121	181400	84184020	3000	3000	3000	3000	0
116	20250121	181300	84184020	3000	3000	3000	3000	0
117	20250121	181200	84184020	3000	3000	3000	3000	0
118	20250121	181100	84184020	3000	3000	3000	3000	0
119	20250121	181000	84184020	3000	3000	3000	3000	0
120	20250121	180900	84184020	3000	3000	3000	3000	0
121	20250121	180800	84184020	3000	3000	3000	3000	0
122	20250121	180700	84184020	3000	3000	3000	3000	1428
123	20250121	180600	84184020	3000	3000	3000	3000	0
124	20250121	180500	84184020	3000	3000	3000	3000	0
125	20250121	180400	84184020	3000	3000	3000	3000	0
126	20250121	180300	84184020	3000	3000	3000	3000	0
127	20250121	180200	84184020	3000	3000	3000	3000	0
128	20250121	180100	84184020	3000	3000	3000	3000	0
129	20250121	180000	84184020	3000	3000	3000	3000	0
130	20250121	175900	84184020	3000	3000	3000	3000	0
131	20250121	175800	84184020	3000	3000	3000	3000	0
132	20250121	175700	84184020	3000	3000	3000	3000	0
133	20250121	175600	84184020	3000	3000	3000	3000	0
134	20250121	175500	84184020	3000	3000	3000	3000	0
135	20250121	175400	84184020	3000	3000	3000	3000	0
136	20250121	175300	84184020	3000	3000	3000	3000	0
137	20250121	175200	84184020	3000	3000	3000	3000	0
138	20250121	175100	84184020	3000	3000	3000	3000	0
139	20250121	175000	84184020	3000	3000	3000	3000	0
140	20250121	174900	84184020	3000	3000	3000	3000	0
141	20250121	174800	84184020	3000	3000	3000	3000	0
142	20250121	174700	84184020	3000	3000	3000	3000	0
143	20250121	174600	84184020	3000	3000	3000	3000	0
144	20250121	174500	84184020	3000	3000	3000	3000	0
145	20250121	174400	84184020	3000	3000	3000	3000	0
146	20250121	174300	84184020	3000	3000	3000	3000	0
147	20250121	174200	84184020	3000	3000	3000	3000	0
148	20250121	174100	84184020	3000	3000	3000	3000	0
149	20250121	174000	84184020	3000	3000	3000	3000	0
150	20250121	173900	84184020	3000	3000	3000	3000	0
151	20250121	173800	84184020	3000	3000	3000	3000	0
152	20250121	173700	84184020	3000	3000	3000	3000	1428
153	20250121	173600	84184020	3000	3000	3000	3000	0
154	20250121	173500	84184020	3000	3000	3000	3000	0
155	20250121	173400	84184020	3000	3000	3000	3000	0
156	20250121	173300	84184020	3000	3000	3000	3000	0
157	20250121	173200	84184020	3000	3000	3000	3000	0
158	20250121	173100	84184020	3000	3000	3000	3000	0
159	20250121	173000	84184020	3000	3000	3000	3000	0
160	20250121	172900	84184020	3000	3000	3000	3000	0
161	20250121	172800	84184020	3000	3000	3000	3000	0
162	20250121	172700	84184020	3000	3000	3000	3000	0
163	20250121	172600	84184020	3000	3000	3000	3000	0
164	20250121	172500	84184020	3000	3000	3000	3000	0
165	20250121	172400	84184020	3000	3000	3000	3000	0
166	20250121	172300	84184020	3000	3000	3000	3000	0
167	20250121	172200	84184020	3000	3000	3000	3000	0
168	20250121	172100	84184020	3000	3000	3000	3000	0
169	20250121	172000	84184020	3000	3000	3000	3000	0
170	20250121	171900	84184020	3000	3000	3000	3000	0
171	20250121	171800	84184020	3000	3000	3000	3000	0
172	20250121	171700	84184020	3000	3000	3000	3000	0
173	20250121	171600	84184020	3000	3000	3000	3000	0
174	20250121	171500	84184020	3000	3000	3000	3000	0
175	20250121	171400	84184020	3000	3000	3000	3000	0
176	20250121	171300	84184020	3000	3000	3000	3000	0
177	20250121	171200	84184020	3000	3000	3000	3000	0
178	20250121	171100	84184020	3000	3000	3000	3000	0
179	20250121	171000	84184020	3000	3000	3000	3000	0
180	20250121	170900	84184020	3000	3000	3000	3000	0
181	20250121	170800	84184020	3000	3000	3000	3000	0
182	20250121	170700	84184020	3000	3000	3000	3000	1428
183	20250121	170600	84184020	3000	3000	3000	3000	0
184	20250121	170500	84184020	3000	3000	3000	3000	0
185	20250121	170400	84184020	3000	3000	3000	3000	0
186	20250121	170300	84184020	3000	3000	3000	3000	0
187	20250121	170200	84184020	3000	3000	3000	3000	0
188	20250121	170100	84184020	3000	3000	3000	3000	0
189	20250121	170000	84184020	3000	3000	3000	3000	0
190	20250121	165900	84184020	3000	3000	3000	3000	0
191	20250121	165800	84184020	3000	3000	3000	3000	0
192	20250121	165700	84184020	3000	3000	3000	3000	0
193	20250121	165600	84184020	3000	3000	3000	3000	0
194	20250121	165500	84184020	3000	3000	3000	3000	0
195	20250121	165400	84184020	3000	3000	3000	3000	0
196	20250121	165300	84184020	3000	3000	3000	3000	0
197	20250121	165200	84184020	3000	3000	3000	3000	0
198	20250121	165100	84184020	3000	3000	3000	3000	0
199	20250121	165000	84184020	3000	3000	3000	3000	0
200	20250121	164900	84184020	3000	3000	3000	3000	0
201	20250121	164800	84184020	3000	3000	3000	3000	0
202	20250121	164700	84184020	3000	3000	3000	3000	0
203	20250121	164600	84184020	3000	3000	3000	3000	0
204	20250121	164500	84184020	3000	3000	3000	3000	0
205	20250121	164400	84184020	3000	3000	3000	3000	0
206	20250121	164300	84184020	3000	3000	3000	3000	0
207	20250121	164200	84184020	3000	3000	3000	3000	0
208	20250121	164100	84184020	3000	3000	3000	3000	0
209	20250121	164000	84184020	3000	3000	3000	3000	0
210	20250121	163900	84184020	3000	3000	3000	3000	0
211	20250121	163800	84184020	3000	3000	3000	3000	0
212	20250121	163700	84184020	3000	3000	3000	3000	1428
213	20250121	163600	84184020	3000	3000	3000	3000	0
214	20250121	163500	84184020	3000	3000	3000	3000	0
215	20250121	163400	84184020	3000	3000	3000	3000	0
216	20250121	163300	84184020	3000	3000	3000	3000	0
217	20250121	163200	84184020	3000	3000	3000	3000	0
218	20250121	163100	84184020	3000	3000	3000	3000	0
219	20250121	163000	84184020	3000	3000	3000	3000	0
220	20250121	162900	84184020	3000	3000	3000	3000	0
221	20250121	162800	84184020	3000	3000	3000	3000	0
222	20250121	162700	84184020	3000	3000	3000	3000	0
223	20250121	162600	84184020	3000	3000	3000	3000	0
224	20250121	162500	84184020	3000	3000	3000	3000	0
225	20250121	162400	84184020	3000	3000	3000	3000	0
226	20250121	162300	84184020	3000	3000	3000	3000	0
227	20250121	162200	84184020	3000	3000	3000	3000	0
228	20250121	162100	84184020	3000	3000	3000	3000	0
229	20250121	162000	84184020	3000	3000	3000	3000	0
230	20250121	161900	84184020	3000	3000	3000	3000	0
231	20250121	161800	84184020	3000	3000	3000	3000	0
232	20250121	161700	84184020	3000	3000	3000	3000	0
233	20250121	161600	84184020	3000	3000	3000	3000	0
234	20250121	161500	84184020	3000	3000	3000	3000	0
235	20250121	161400	84184020	3000	3000	3000	3000	0
236	20250121	161300	84184020	3000	3000	3000	3000	0
237	20250121	161200	84184020	3000	3000	3000	3000	0
238	20250121	161100	84184020	3000	3000	3000	3000	0
239	20250121	161000	84184020	3000	3000	3000	3000	0
240	20250121	160900	84184020	3000	3000	3000	3000	0
241	20250121	160800	84184020	3000	3000	3000	3000	0
242	20250121	160700	84184020	3000	3000	3000	3000	1428
243	20250121	160600	84184020	3000	3000	3000	3000	0
244	20250121	160500	84184020	3000	3000	3000	3000	0
245	20250121	160400	84184020	3000	3000	3000	3000	0
246	20250121	160300	84184020	3000	3000	3000	3000	0
247	20250121	160200	84184020	3000	3000	3000	3000	0
248	20250121	160100	84184020	3000	3000	3000	3000	0
249	20250121	160000	84184020	3000	3000	3000	3000	0
250	20250121	155900	84184020	3000	3000	3000	3000	0
251	20250121	155800	84184020	3000	3000	3000	3000	0
252	20250121	155700	84184020	3000	3000	3000	3000	0
253	20250121	155600	84184020	3000	3000	3000	3000	0
254	20250121	155500	84184020	3000	3000	3000	3000	0
255	20250121	155400	84184020	3000	3000	3000	3000	0
256	20250121	155300	84184020	3000	3000	3000	3000	0
257	20250121	155200	84184020	3000	3000	3000	3000	0
258	20250121	155100	84184020	3000	3000	3000	3000	0
259	20250121	155000	84184020	3000	3000	3000	3000	0
260	20250121	154900	84184020	3000	3000	3000	3000	0
261	20250121	154800	84184020	3000	3000	3000	3000	0
262	20250121	154700	84184020	3000	3000	3000	3000	0
263	20250121	154600	84184020	3000	3000	3000	3000	0
264	20250121	154500	84184020	3000	3000	3000	3000	0
265	20250121	154400	84184020	3000	3000	3000	3000	0
266	20250121	154300	84184020	3000	3000	3000	3000	0
267	20250121	154200	84184020	3000	3000	3000	3000	0
268	20250121	154100	84184020	3000	3000	3000	3000	0
269	20250121	154000	84184020	3000	3000	3000	3000	0
270	20250121	153900	84184020	3000	3000	3000	3000	0
271	20250121	153800	84184020	3000	3000	3000	3000	0
272	20250121	153700	84184020	3000	3000	3000	3000	1428
273	20250121	153600	84184020	3000	3000	3000	3000	0
274	20250121	153500	84184020	3000	3000	3000	3000	0
275	20250121	153400	84184020	3000	3000	3000	3000	0
276	20250121	153300	84184020	3000	3000	3000	3000	0
277	20250121	153200	84184020	3000	3000	3000	3000	0
278	20250121	153100	84184020	3000	3000	3000	3000	0
279	20250121	153000	84184020	3000	3000	3000	3000	1428
280	20250121	152900	79900020	3000	3000	3000	3000	0
281	20250121	152800	79900020	3000	3000	3000	3000	0
282	20250121	152700	79900020	3000	3000	3000	3000	0
283	20250121	152600	79900020	3000	3000	3000	3000	0
284	20250121	152500	79900020	3000	3000	3000	3000	0
285	20250121	152400	79900020	3000	3000	3000	3000	0
286	20250121	152300	79900020	3000	3000	3000	3000	0
287	20250121	152200	79900020	3000	3000	3000	3000	0
288	20250121	152100	79900020	3000	3000	3000	3000	0
289	20250121	152000	79900020	3000	3000	3000	3000	0
290	20250121	151900	79900020	3000	3000	3000	3000	45
291	20250121	151800	79765020	3000	3000	3000	3000	0
292	20250121	151700	79765020	3000	3000	3000	3000	1790
293	20250121	151600	74395020	3010	3010	3010	3010	0
294	20250121	151500	74395020	3010	3010	3010	3010	1
295	20250121	151400	74392010	3000	3000	3000	3000	20
296	20250121	151300	74332010	3000	3000	3000	3000	191
297	20250121	151200	73759010	3015	3015	3015	3015	0
298	20250121	151100	73759010	3015	3015	3015	3015	0
299	20250121	151000	73759010	3015	3015	3015	3015	0
300	20250121	150900	73759010	3015	3005	3015	3005	598
301	20250121	150800	71960575	3000	3000	3000	3000	0
302	20250121	150700	71960575	3000	2995	3000	2995	1000
303	20250121	150600	68962330	2990	2990	2990	2990	0
304	20250121	150500	68962330	2990	2990	2990	2990	0
305	20250121	150400	68962330	2990	2990	2990	2990	0
306	20250121	150300	68962330	2990	2990	2990	2990	0
307	20250121	150200	68962330	2990	3000	3000	2990	83
308	20250121	150100	68713830	3000	3000	3000	3000	0
309	20250121	150000	68713830	3000	3000	3000	3000	0
310	20250121	145900	68713830	3000	3000	3000	3000	0
311	20250121	145800	68713830	3000	3000	3000	3000	21
312	20250121	145700	68650830	3000	3000	3000	3000	0
313	20250121	145600	68650830	3000	3000	3000	3000	0
314	20250121	145500	68650830	3000	3000	3000	3000	0
315	20250121	145400	68650830	3000	3000	3000	3000	0
316	20250121	145300	68650830	3000	3000	3000	3000	0
317	20250121	145200	68650830	3000	3000	3000	3000	0
318	20250121	145100	68650830	3000	3000	3000	3000	0
319	20250121	145000	68650830	3000	2990	3000	2990	178
320	20250121	144900	68118490	2990	2990	2990	2990	0
321	20250121	144800	68118490	2990	2990	2990	2990	0
322	20250121	144700	68118490	2990	2990	2990	2990	0
323	20250121	144600	68118490	2990	2990	2990	2990	0
324	20250121	144500	68118490	2990	2990	2990	2990	0
325	20250121	144400	68118490	2990	2990	2990	2990	0
326	20250121	144300	68118490	2990	2990	2990	2990	0
327	20250121	144200	68118490	2990	2990	2990	2990	0
328	20250121	144100	68118490	2990	2990	2990	2990	10
329	20250121	144000	68088590	2975	2980	2980	2975	849
330	20250121	143900	65559055	2980	2980	2980	2980	0
331	20250121	143800	65559055	2980	2980	2980	2980	333
332	20250121	143700	64566715	2980	2980	2980	2980	0
333	20250121	143600	64566715	2980	2980	2980	2980	0
334	20250121	143500	64566715	2980	2980	2980	2980	500
335	20250121	143400	63076715	2980	2980	2980	2980	500
336	20250121	143300	61586715	2980	2980	2980	2980	0
337	20250121	143200	61586715	2980	2980	2980	2980	0
338	20250121	143100	61586715	2980	2980	2980	2980	0
339	20250121	143000	61586715	2980	2980	2980	2980	0
340	20250121	142900	61586715	2980	2980	2980	2980	0
341	20250121	142800	61586715	2980	2980	2980	2980	0
342	20250121	142700	61586715	2980	2980	2980	2980	0
343	20250121	142600	61586715	2980	2980	2980	2980	0
344	20250121	142500	61586715	2980	2980	2980	2980	0
345	20250121	142400	61586715	2980	2980	2980	2980	0
346	20250121	142300	61586715	2980	2980	2980	2980	0
347	20250121	142200	61586715	2980	2980	2980	2980	0
348	20250121	142100	61586715	2980	2980	2980	2980	0
349	20250121	142000	61586715	2980	2980	2980	2980	0
350	20250121	141900	61586715	2980	2980	2980	2980	0
351	20250121	141800	61586715	2980	2980	2980	2980	352
352	20250121	141700	60537755	2990	2990	2990	2990	0
353	20250121	141600	60537755	2990	2990	2990	2990	0
354	20250121	141500	60537755	2990	2990	2990	2990	0
355	20250121	141400	60537755	2990	2990	2990	2990	0
356	20250121	141300	60537755	2990	2980	2990	2980	1112
357	20250121	141200	57223845	2980	2980	2980	2980	0
358	20250121	141100	57223845	2980	2980	2980	2980	0
359	20250121	141000	57223845	2980	2980	2980	2980	0
360	20250121	140900	57223845	2980	2980	2980	2980	3
361	20250121	140800	57214905	2975	2975	2975	2975	0
362	20250121	140700	57214905	2975	2975	2975	2975	17
363	20250121	140600	57164330	2975	2975	2975	2975	0
364	20250121	140500	57164330	2975	2975	2975	2975	946
365	20250121	140400	54349980	2975	2975	2975	2975	1
366	20250121	140300	54347005	2975	2975	2975	2975	1
367	20250121	140200	54344030	2975	2975	2975	2975	0
368	20250121	140100	54344030	2975	2975	2975	2975	0
369	20250121	140000	54344030	2975	2975	2975	2975	0
370	20250121	135900	54344030	2975	2975	2975	2975	0
371	20250121	135800	54344030	2975	2975	2975	2975	0
372	20250121	135700	54344030	2975	2975	2975	2975	0
373	20250121	135600	54344030	2975	2975	2975	2975	0
374	20250121	135500	54344030	2975	2975	2975	2975	0
375	20250121	135400	54344030	2975	2975	2975	2975	0
376	20250121	135300	54344030	2975	2975	2975	2975	4
377	20250121	135200	54332130	2975	2975	2975	2975	0
378	20250121	135100	54332130	2975	2975	2975	2975	0
379	20250121	135000	54332130	2975	2975	2975	2975	0
380	20250121	134900	54332130	2975	2975	2975	2975	0
381	20250121	134800	54332130	2975	2975	2975	2975	0
382	20250121	134700	54332130	2975	2975	2975	2975	0
383	20250121	134600	54332130	2975	2975	2975	2975	0
384	20250121	134500	54332130	2975	2975	2975	2975	1
385	20250121	134400	54329155	2975	2975	2975	2975	0
386	20250121	134300	54329155	2975	2975	2975	2975	30
387	20250121	134200	54239905	2970	2970	2970	2970	997
388	20250121	134100	51278815	2975	2975	2975	2975	0
389	20250121	134000	51278815	2975	2975	2975	2975	0
390	20250121	133900	51278815	2975	2975	2975	2975	0
391	20250121	133800	51278815	2975	2975	2975	2975	0
392	20250121	133700	51278815	2975	2975	2975	2975	0
393	20250121	133600	51278815	2975	2975	2975	2975	0
394	20250121	133500	51278815	2975	2975	2975	2975	0
395	20250121	133400	51278815	2975	2975	2975	2975	0
396	20250121	133300	51278815	2975	2975	2975	2975	0
397	20250121	133200	51278815	2975	2975	2975	2975	0
398	20250121	133100	51278815	2975	2975	2975	2975	10
399	20250121	133000	51249065	2975	2975	2975	2975	0
400	20250121	132900	51249065	2975	2975	2975	2975	0
401	20250121	132800	51249065	2975	2975	2975	2975	0
402	20250121	132700	51249065	2975	2975	2975	2975	0
403	20250121	132600	51249065	2975	2975	2975	2975	0
404	20250121	132500	51249065	2975	2975	2975	2975	0
405	20250121	132400	51249065	2975	2975	2975	2975	0
406	20250121	132300	51249065	2975	2975	2975	2975	0
407	20250121	132200	51249065	2975	2975	2975	2975	0
408	20250121	132100	51249065	2975	2975	2975	2975	0
409	20250121	132000	51249065	2975	2975	2975	2975	0
410	20250121	131900	51249065	2975	2975	2975	2975	0
411	20250121	131800	51249065	2975	2975	2975	2975	0
412	20250121	131700	51249065	2975	2975	2975	2975	0
413	20250121	131600	51249065	2975	2975	2975	2975	50
414	20250121	131500	51100315	2975	2975	2975	2975	0
415	20250121	131400	51100315	2975	2975	2975	2975	30
416	20250121	131300	51011065	2975	2975	2975	2975	0
417	20250121	131200	51011065	2975	2975	2975	2975	0
418	20250121	131100	51011065	2975	2975	2975	2975	3
419	20250121	131000	51002140	2975	2975	2975	2975	0
420	20250121	130900	51002140	2975	2975	2975	2975	271
421	20250121	130800	50195915	2975	2975	2975	2975	0
422	20250121	130700	50195915	2975	2975	2975	2975	1045
423	20250121	130600	47087040	2980	2980	2980	2980	0
424	20250121	130500	47087040	2980	2980	2980	2980	1
425	20250121	130400	47084060	2975	2975	2975	2975	0
426	20250121	130300	47084060	2975	2975	2975	2975	0
427	20250121	130200	47084060	2975	2975	2975	2975	0
428	20250121	130100	47084060	2975	2975	2975	2975	0
429	20250121	130000	47084060	2975	2975	2975	2975	0
430	20250121	125900	47084060	2975	2975	2975	2975	0
431	20250121	125800	47084060	2975	2975	2975	2975	0
432	20250121	125700	47084060	2975	2975	2975	2975	95
433	20250121	125600	46801435	2975	2975	2975	2975	0
434	20250121	125500	46801435	2975	2975	2975	2975	0
435	20250121	125400	46801435	2975	2975	2975	2975	0
436	20250121	125300	46801435	2975	2975	2975	2975	0
437	20250121	125200	46801435	2975	2975	2975	2975	0
438	20250121	125100	46801435	2975	2975	2975	2975	0
439	20250121	125000	46801435	2975	2975	2975	2975	0
440	20250121	124900	46801435	2975	2975	2975	2975	4
441	20250121	124800	46789535	2975	2980	2980	2975	175
442	20250121	124700	46268635	2975	2975	2975	2975	0
443	20250121	124600	46268635	2975	2975	2975	2975	0
444	20250121	124500	46268635	2975	2975	2975	2975	0
445	20250121	124400	46268635	2975	2975	2975	2975	0
446	20250121	124300	46268635	2975	2975	2975	2975	0
447	20250121	124200	46268635	2975	2975	2975	2975	0
448	20250121	124100	46268635	2975	2980	2980	2975	10
449	20250121	124000	46238880	2980	2980	2980	2980	0
450	20250121	123900	46238880	2980	2980	2980	2980	0
451	20250121	123800	46238880	2980	2980	2980	2980	0
452	20250121	123700	46238880	2980	2980	2980	2980	0
453	20250121	123600	46238880	2980	2980	2980	2980	0
454	20250121	123500	46238880	2980	2980	2980	2980	0
455	20250121	123400	46238880	2980	2980	2980	2980	0
456	20250121	123300	46238880	2980	2980	2980	2980	0
457	20250121	123200	46238880	2980	2980	2980	2980	0
458	20250121	123100	46238880	2980	2980	2980	2980	0
459	20250121	123000	46238880	2980	2980	2980	2980	0
460	20250121	122900	46238880	2980	2980	2980	2980	40
461	20250121	122800	46119680	2990	2980	2990	2980	261
462	20250121	122700	45341890	2970	2975	2975	2970	125
463	20250121	122600	44970365	2975	2975	2975	2975	0
464	20250121	122500	44970365	2975	2975	2975	2975	0
465	20250121	122400	44970365	2975	2975	2975	2975	0
466	20250121	122300	44970365	2975	2975	2975	2975	0
467	20250121	122200	44970365	2975	2975	2975	2975	0
468	20250121	122100	44970365	2975	2975	2975	2975	0
469	20250121	122000	44970365	2975	2975	2975	2975	0
470	20250121	121900	44970365	2975	2975	2975	2975	0
471	20250121	121800	44970365	2975	2975	2975	2975	109
472	20250121	121700	44646090	2985	2985	2985	2985	0
473	20250121	121600	44646090	2985	2985	2985	2985	0
474	20250121	121500	44646090	2985	2985	2985	2985	0
475	20250121	121400	44646090	2985	2985	2985	2985	0
476	20250121	121300	44646090	2985	2985	2985	2985	0
477	20250121	121200	44646090	2985	2985	2985	2985	0
478	20250121	121100	44646090	2985	2985	2985	2985	0
479	20250121	121000	44646090	2985	2985	2985	2985	0
480	20250121	120900	44646090	2985	2985	2985	2985	0
481	20250121	120800	44646090	2985	2985	2985	2985	0
482	20250121	120700	44646090	2985	2985	2985	2985	51
483	20250121	120600	44493855	2980	2980	2980	2980	0
484	20250121	120500	44493855	2980	2980	2980	2980	2
485	20250121	120400	44487895	2990	2990	2990	2990	0
486	20250121	120300	44487895	2990	2990	2990	2990	0
487	20250121	120200	44487895	2990	2990	2990	2990	0
488	20250121	120100	44487895	2990	2990	2990	2990	0
489	20250121	120000	44487895	2990	2990	2990	2990	0
490	20250121	115900	44487895	2990	2990	2990	2990	0
491	20250121	115800	44487895	2990	2990	2990	2990	0
492	20250121	115700	44487895	2990	2990	2990	2990	0
493	20250121	115600	44487895	2990	2990	2990	2990	0
494	20250121	115500	44487895	2990	2990	2990	2990	0
495	20250121	115400	44487895	2990	2990	2990	2990	0
496	20250121	115300	44487895	2990	2990	2990	2990	0
497	20250121	115200	44487895	2990	2980	2990	2980	1250
498	20250121	115100	40762880	2980	2980	2980	2980	0
499	20250121	115000	40762880	2980	2980	2980	2980	0
500	20250121	114900	40762880	2980	2980	2980	2980	0
501	20250121	114800	40762880	2980	2980	2980	2980	0
502	20250121	114700	40762880	2980	2980	2980	2980	0
503	20250121	114600	40762880	2980	2980	2980	2980	0
504	20250121	114500	40762880	2980	2980	2980	2980	0
505	20250121	114400	40762880	2980	2980	2980	2980	0
506	20250121	114300	40762880	2980	2980	2980	2980	0
507	20250121	114200	40762880	2980	2980	2980	2980	0
508	20250121	114100	40762880	2980	2980	2980	2980	0
509	20250121	114000	40762880	2980	2980	2980	2980	0
510	20250121	113900	40762880	2980	2980	2980	2980	5
511	20250121	113800	40747980	2980	2980	2980	2980	0
512	20250121	113700	40747980	2980	2970	2980	2970	49
513	20250121	113600	40602410	2970	2970	2970	2970	230
514	20250121	113500	39919310	2970	2970	2970	2970	0
515	20250121	113400	39919310	2970	2970	2970	2970	0
516	20250121	113300	39919310	2970	2970	2970	2970	0
517	20250121	113200	39919310	2970	2970	2970	2970	0
518	20250121	113100	39919310	2970	2970	2970	2970	0
519	20250121	113000	39919310	2970	2970	2970	2970	0
520	20250121	112900	39919310	2970	2970	2970	2970	0
521	20250121	112800	39919310	2970	2970	2970	2970	10
522	20250121	112700	39889610	2965	2965	2965	2965	55
523	20250121	112600	39726535	2970	2970	2970	2970	0
524	20250121	112500	39726535	2970	2970	2970	2970	0
525	20250121	112400	39726535	2970	2970	2970	2970	0
526	20250121	112300	39726535	2970	2970	2970	2970	1
527	20250121	112200	39723565	2970	2970	2970	2970	0
528	20250121	112100	39723565	2970	2970	2970	2970	0
529	20250121	112000	39723565	2970	2970	2970	2970	0
530	20250121	111900	39723565	2970	2970	2970	2970	0
531	20250121	111800	39723565	2970	2970	2970	2970	0
532	20250121	111700	39723565	2970	2970	2970	2970	0
533	20250121	111600	39723565	2970	2970	2970	2970	1
534	20250121	111500	39720595	2970	2970	2970	2970	0
535	20250121	111400	39720595	2970	2970	2970	2970	0
536	20250121	111300	39720595	2970	2970	2970	2970	0
537	20250121	111200	39720595	2970	2970	2970	2970	0
538	20250121	111100	39720595	2970	2970	2970	2970	0
539	20250121	111000	39720595	2970	2970	2970	2970	0
540	20250121	110900	39720595	2970	2970	2970	2970	0
541	20250121	110800	39720595	2970	2970	2970	2970	0
542	20250121	110700	39720595	2970	2970	2970	2970	0
543	20250121	110600	39720595	2970	2970	2970	2970	0
544	20250121	110500	39720595	2970	2970	2970	2970	0
545	20250121	110400	39720595	2970	2970	2970	2970	0
546	20250121	110300	39720595	2970	2970	2970	2970	0
547	20250121	110200	39720595	2970	2970	2970	2970	0
548	20250121	110100	39720595	2970	2970	2970	2970	0
549	20250121	110000	39720595	2970	2970	2970	2970	0
550	20250121	105900	39720595	2970	2970	2970	2970	0
551	20250121	105800	39720595	2970	2970	2970	2970	0
552	20250121	105700	39720595	2970	2970	2970	2970	0
553	20250121	105600	39720595	2970	2970	2970	2970	0
554	20250121	105500	39720595	2970	2970	2970	2970	0
555	20250121	105400	39720595	2970	2970	2970	2970	0
556	20250121	105300	39720595	2970	2970	2970	2970	0
557	20250121	105200	39720595	2970	2970	2970	2970	0
558	20250121	105100	39720595	2970	2970	2970	2970	0
559	20250121	105000	39720595	2970	2970	2970	2970	0
560	20250121	104900	39720595	2970	2970	2970	2970	0
561	20250121	104800	39720595	2970	2970	2970	2970	0
562	20250121	104700	39720595	2970	2970	2970	2970	3
563	20250121	104600	39711685	2970	2970	2970	2970	174
564	20250121	104500	39194905	2985	2985	2985	2985	0
565	20250121	104400	39194905	2985	2985	2985	2985	0
566	20250121	104300	39194905	2985	2985	2985	2985	0
567	20250121	104200	39194905	2985	2985	2985	2985	0
568	20250121	104100	39194905	2985	2985	2985	2985	0
569	20250121	104000	39194905	2985	2985	2985	2985	0
570	20250121	103900	39194905	2985	2985	2985	2985	0
571	20250121	103800	39194905	2985	2985	2985	2985	0
572	20250121	103700	39194905	2985	2985	2985	2985	0
573	20250121	103600	39194905	2985	2985	2985	2985	0
574	20250121	103500	39194905	2985	2985	2985	2985	0
575	20250121	103400	39194905	2985	2985	2985	2985	0
576	20250121	103300	39194905	2985	2985	2985	2985	0
577	20250121	103200	39194905	2985	2985	2990	2985	847
578	20250121	103100	36666605	2985	2960	2985	2960	5112
579	20250121	103000	21428165	2960	2955	2960	2955	216
580	20250121	102900	20789615	2955	2955	2955	2955	0
581	20250121	102800	20789615	2955	2955	2955	2955	0
582	20250121	102700	20789615	2955	2955	2955	2955	0
583	20250121	102600	20789615	2955	2955	2955	2955	0
584	20250121	102500	20789615	2955	2955	2955	2955	0
585	20250121	102400	20789615	2955	2955	2955	2955	0
586	20250121	102300	20789615	2955	2955	2955	2955	0
587	20250121	102200	20789615	2955	2955	2955	2955	0
588	20250121	102100	20789615	2955	2955	2955	2955	0
589	20250121	102000	20789615	2955	2955	2955	2955	100
590	20250121	101900	20494115	2955	2955	2955	2955	0
591	20250121	101800	20494115	2955	2955	2955	2955	0
592	20250121	101700	20494115	2955	2955	2955	2955	48
593	20250121	101600	20352275	2955	2955	2955	2955	0
594	20250121	101500	20352275	2955	2955	2955	2955	0
595	20250121	101400	20352275	2955	2955	2955	2955	15
596	20250121	101300	20307950	2950	2950	2950	2950	0
597	20250121	101200	20307950	2950	2950	2950	2950	0
598	20250121	101100	20307950	2950	2950	2950	2950	0
599	20250121	101000	20307950	2950	2950	2950	2950	0
600	20250121	100900	20307950	2950	2950	2950	2950	0
601	20250121	100800	20307950	2950	2950	2950	2950	0
602	20250121	100700	20307950	2950	2950	2950	2950	522
603	20250121	100600	18768050	2950	2950	2950	2950	0
604	20250121	100500	18768050	2950	2950	2950	2950	0
605	20250121	100400	18768050	2950	2955	2955	2950	731
606	20250121	100300	16611585	2955	2955	2955	2955	52
607	20250121	100200	16457925	2955	2960	2960	2955	11
608	20250121	100100	16425415	2955	2955	2955	2955	0
609	20250121	100000	16425415	2955	2960	2960	2955	826
610	20250121	095900	13980705	2965	2970	2970	2965	972
611	20250121	095800	11094265	2985	2960	2985	2955	987
612	20250121	095700	8172470	2960	2960	2960	2960	0
613	20250121	095600	8172470	2960	2960	2960	2960	10
614	20250121	095500	8142870	2960	2960	2960	2960	0
615	20250121	095400	8142870	2960	2960	2960	2960	11
616	20250121	095300	8110310	2960	2960	2960	2960	182
617	20250121	095200	7571590	2965	2965	2965	2965	0
618	20250121	095100	7571590	2965	2965	2965	2965	0
619	20250121	095000	7571590	2965	2965	2965	2965	77
620	20250121	094900	7343285	2970	2970	2970	2970	176
621	20250121	094800	6820565	2975	2975	2975	2975	21
622	20250121	094700	6758090	2970	2970	2970	2970	50
623	20250121	094600	6609590	2970	2970	2970	2970	10
624	20250121	094500	6579890	2970	2970	2970	2970	0
625	20250121	094400	6579890	2970	2970	2970	2970	0
626	20250121	094300	6579890	2970	2970	2970	2970	30
627	20250121	094200	6490790	2975	2975	2975	2975	0
628	20250121	094100	6490790	2975	2975	2975	2975	0
629	20250121	094000	6490790	2975	2975	2975	2975	0
630	20250121	093900	6490790	2975	2975	2975	2975	0
631	20250121	093800	6490790	2975	2975	2975	2975	0
632	20250121	093700	6490790	2975	2975	2975	2975	1
633	20250121	093600	6487815	2975	2980	2980	2975	21
634	20250121	093500	6425305	2985	2985	2985	2985	2
635	20250121	093400	6419335	2985	2985	2985	2985	0
636	20250121	093300	6419335	2985	2985	2985	2985	0
637	20250121	093200	6419335	2985	2985	2985	2985	629
638	20250121	093100	4541770	2985	2985	2985	2985	1
639	20250121	093000	4538785	2980	2980	2980	2980	0
640	20250121	092900	4538785	2980	2980	2980	2980	0
641	20250121	092800	4538785	2980	2980	2980	2980	0
642	20250121	092700	4538785	2980	2985	2985	2980	3
643	20250121	092600	4529840	3000	3000	3000	3000	0
644	20250121	092500	4529840	3000	3000	3000	3000	0
645	20250121	092400	4529840	3000	3000	3000	3000	0
646	20250121	092300	4529840	3000	3000	3000	3000	0
647	20250121	092200	4529840	3000	3000	3000	3000	0
648	20250121	092100	4529840	3000	3000	3000	3000	0
649	20250121	092000	4529840	3000	3000	3000	3000	0
650	20250121	091900	4529840	3000	3000	3000	3000	0
651	20250121	091800	4529840	3000	3000	3000	3000	0
652	20250121	091700	4529840	3000	3000	3000	3000	0
653	20250121	091600	4529840	3000	3000	3000	3000	1
654	20250121	091500	4526840	2985	2995	2995	2985	1511
655	20250121	091400	8995	3015	3015	3015	3015	0
656	20250121	091300	8995	3015	3015	3015	3015	0
657	20250121	091200	8995	3015	3015	3015	3015	0
658	20250121	091100	8995	3015	3015	3015	3015	0
659	20250121	091000	8995	3015	3015	3015	3015	0
660	20250121	090900	8995	3015	3015	3015	3015	0
661	20250121	090800	8995	3015	3015	3015	3015	0
662	20250121	090700	8995	3015	3015	3015	3015	0
663	20250121	090600	8995	3015	3015	3015	3015	0
664	20250121	090500	8995	3015	3015	3015	3015	0
665	20250121	090400	8995	3015	3015	3015	3015	0
666	20250121	090300	8995	3015	3015	3015	3015	1
667	20250121	090200	5980	2990	2990	2990	2990	0
668	20250121	090100	5980	2990	2990	2990	2990	0
669	20250121	090000	5980	2990	2990	2990	2990	2