KissMeData/361670/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	212500	78712645	4960	4960	4960	4960	520
3	20250121	212400	78712645	4960	4960	4960	4960	0
4	20250121	212300	78712645	4960	4960	4960	4960	0
5	20250121	212200	78712645	4960	4960	4960	4960	0
6	20250121	212100	78712645	4960	4960	4960	4960	0
7	20250121	212000	78712645	4960	4960	4960	4960	0
8	20250121	211900	78712645	4960	4960	4960	4960	0
9	20250121	211800	78712645	4960	4960	4960	4960	0
10	20250121	211700	78712645	4960	4960	4960	4960	0
11	20250121	211600	78712645	4960	4960	4960	4960	0
12	20250121	211500	78712645	4960	4960	4960	4960	0
13	20250121	211400	78712645	4960	4960	4960	4960	0
14	20250121	211300	78712645	4960	4960	4960	4960	0
15	20250121	211200	78712645	4960	4960	4960	4960	0
16	20250121	211100	78712645	4960	4960	4960	4960	0
17	20250121	211000	78712645	4960	4960	4960	4960	0
18	20250121	210900	78712645	4960	4960	4960	4960	0
19	20250121	210800	78712645	4960	4960	4960	4960	0
20	20250121	210700	78712645	4960	4960	4960	4960	0
21	20250121	210600	78712645	4960	4960	4960	4960	0
22	20250121	210500	78712645	4960	4960	4960	4960	0
23	20250121	210400	78712645	4960	4960	4960	4960	0
24	20250121	210300	78712645	4960	4960	4960	4960	0
25	20250121	210200	78712645	4960	4960	4960	4960	0
26	20250121	210100	78712645	4960	4960	4960	4960	0
27	20250121	210000	78712645	4960	4960	4960	4960	0
28	20250121	205900	78712645	4960	4960	4960	4960	0
29	20250121	205800	78712645	4960	4960	4960	4960	0
30	20250121	205700	78712645	4960	4960	4960	4960	0
31	20250121	205600	78712645	4960	4960	4960	4960	0
32	20250121	205500	78712645	4960	4960	4960	4960	520
33	20250121	205400	78712645	4960	4960	4960	4960	0
34	20250121	205300	78712645	4960	4960	4960	4960	0
35	20250121	205200	78712645	4960	4960	4960	4960	0
36	20250121	205100	78712645	4960	4960	4960	4960	0
37	20250121	205000	78712645	4960	4960	4960	4960	0
38	20250121	204900	78712645	4960	4960	4960	4960	0
39	20250121	204800	78712645	4960	4960	4960	4960	0
40	20250121	204700	78712645	4960	4960	4960	4960	0
41	20250121	204600	78712645	4960	4960	4960	4960	0
42	20250121	204500	78712645	4960	4960	4960	4960	0
43	20250121	204400	78712645	4960	4960	4960	4960	0
44	20250121	204300	78712645	4960	4960	4960	4960	0
45	20250121	204200	78712645	4960	4960	4960	4960	0
46	20250121	204100	78712645	4960	4960	4960	4960	0
47	20250121	204000	78712645	4960	4960	4960	4960	0
48	20250121	203900	78712645	4960	4960	4960	4960	0
49	20250121	203800	78712645	4960	4960	4960	4960	0
50	20250121	203700	78712645	4960	4960	4960	4960	0
51	20250121	203600	78712645	4960	4960	4960	4960	0
52	20250121	203500	78712645	4960	4960	4960	4960	0
53	20250121	203400	78712645	4960	4960	4960	4960	0
54	20250121	203300	78712645	4960	4960	4960	4960	0
55	20250121	203200	78712645	4960	4960	4960	4960	0
56	20250121	203100	78712645	4960	4960	4960	4960	0
57	20250121	203000	78712645	4960	4960	4960	4960	0
58	20250121	202900	78712645	4960	4960	4960	4960	0
59	20250121	202800	78712645	4960	4960	4960	4960	0
60	20250121	202700	78712645	4960	4960	4960	4960	0
61	20250121	202600	78712645	4960	4960	4960	4960	0
62	20250121	202500	78712645	4960	4960	4960	4960	520
63	20250121	202400	78712645	4960	4960	4960	4960	0
64	20250121	202300	78712645	4960	4960	4960	4960	0
65	20250121	202200	78712645	4960	4960	4960	4960	0
66	20250121	202100	78712645	4960	4960	4960	4960	0
67	20250121	202000	78712645	4960	4960	4960	4960	0
68	20250121	201900	78712645	4960	4960	4960	4960	0
69	20250121	201800	78712645	4960	4960	4960	4960	0
70	20250121	201700	78712645	4960	4960	4960	4960	0
71	20250121	201600	78712645	4960	4960	4960	4960	0
72	20250121	201500	78712645	4960	4960	4960	4960	0
73	20250121	201400	78712645	4960	4960	4960	4960	0
74	20250121	201300	78712645	4960	4960	4960	4960	0
75	20250121	201200	78712645	4960	4960	4960	4960	0
76	20250121	201100	78712645	4960	4960	4960	4960	0
77	20250121	201000	78712645	4960	4960	4960	4960	0
78	20250121	200900	78712645	4960	4960	4960	4960	0
79	20250121	200800	78712645	4960	4960	4960	4960	0
80	20250121	200700	78712645	4960	4960	4960	4960	0
81	20250121	200600	78712645	4960	4960	4960	4960	0
82	20250121	200500	78712645	4960	4960	4960	4960	0
83	20250121	200400	78712645	4960	4960	4960	4960	0
84	20250121	200300	78712645	4960	4960	4960	4960	0
85	20250121	200200	78712645	4960	4960	4960	4960	0
86	20250121	200100	78712645	4960	4960	4960	4960	0
87	20250121	200000	78712645	4960	4960	4960	4960	0
88	20250121	195900	78712645	4960	4960	4960	4960	0
89	20250121	195800	78712645	4960	4960	4960	4960	0
90	20250121	195700	78712645	4960	4960	4960	4960	0
91	20250121	195600	78712645	4960	4960	4960	4960	0
92	20250121	195500	78712645	4960	4960	4960	4960	520
93	20250121	195400	78712645	4960	4960	4960	4960	0
94	20250121	195300	78712645	4960	4960	4960	4960	0
95	20250121	195200	78712645	4960	4960	4960	4960	0
96	20250121	195100	78712645	4960	4960	4960	4960	0
97	20250121	195000	78712645	4960	4960	4960	4960	0
98	20250121	194900	78712645	4960	4960	4960	4960	0
99	20250121	194800	78712645	4960	4960	4960	4960	0
100	20250121	194700	78712645	4960	4960	4960	4960	0
101	20250121	194600	78712645	4960	4960	4960	4960	0
102	20250121	194500	78712645	4960	4960	4960	4960	0
103	20250121	194400	78712645	4960	4960	4960	4960	0
104	20250121	194300	78712645	4960	4960	4960	4960	0
105	20250121	194200	78712645	4960	4960	4960	4960	0
106	20250121	194100	78712645	4960	4960	4960	4960	0
107	20250121	194000	78712645	4960	4960	4960	4960	0
108	20250121	193900	78712645	4960	4960	4960	4960	0
109	20250121	193800	78712645	4960	4960	4960	4960	0
110	20250121	193700	78712645	4960	4960	4960	4960	0
111	20250121	193600	78712645	4960	4960	4960	4960	0
112	20250121	193500	78712645	4960	4960	4960	4960	0
113	20250121	193400	78712645	4960	4960	4960	4960	0
114	20250121	193300	78712645	4960	4960	4960	4960	0
115	20250121	193200	78712645	4960	4960	4960	4960	0
116	20250121	193100	78712645	4960	4960	4960	4960	0
117	20250121	193000	78712645	4960	4960	4960	4960	0
118	20250121	192900	78712645	4960	4960	4960	4960	0
119	20250121	192800	78712645	4960	4960	4960	4960	0
120	20250121	192700	78712645	4960	4960	4960	4960	0
121	20250121	192600	78712645	4960	4960	4960	4960	0
122	20250121	192500	78712645	4960	4960	4960	4960	520
123	20250121	192400	78712645	4960	4960	4960	4960	0
124	20250121	192300	78712645	4960	4960	4960	4960	0
125	20250121	192200	78712645	4960	4960	4960	4960	0
126	20250121	192100	78712645	4960	4960	4960	4960	0
127	20250121	192000	78712645	4960	4960	4960	4960	0
128	20250121	191900	78712645	4960	4960	4960	4960	0
129	20250121	191800	78712645	4960	4960	4960	4960	0
130	20250121	191700	78712645	4960	4960	4960	4960	0
131	20250121	191600	78712645	4960	4960	4960	4960	0
132	20250121	191500	78712645	4960	4960	4960	4960	0
133	20250121	191400	78712645	4960	4960	4960	4960	0
134	20250121	191300	78712645	4960	4960	4960	4960	0
135	20250121	191200	78712645	4960	4960	4960	4960	0
136	20250121	191100	78712645	4960	4960	4960	4960	0
137	20250121	191000	78712645	4960	4960	4960	4960	0
138	20250121	190900	78712645	4960	4960	4960	4960	0
139	20250121	190800	78712645	4960	4960	4960	4960	0
140	20250121	190700	78712645	4960	4960	4960	4960	0
141	20250121	190600	78712645	4960	4960	4960	4960	0
142	20250121	190500	78712645	4960	4960	4960	4960	0
143	20250121	190400	78712645	4960	4960	4960	4960	0
144	20250121	190300	78712645	4960	4960	4960	4960	0
145	20250121	190200	78712645	4960	4960	4960	4960	0
146	20250121	190100	78712645	4960	4960	4960	4960	0
147	20250121	190000	78712645	4960	4960	4960	4960	0
148	20250121	185900	78712645	4960	4960	4960	4960	0
149	20250121	185800	78712645	4960	4960	4960	4960	0
150	20250121	185700	78712645	4960	4960	4960	4960	0
151	20250121	185600	78712645	4960	4960	4960	4960	0
152	20250121	185500	78712645	4960	4960	4960	4960	520
153	20250121	185400	78712645	4960	4960	4960	4960	0
154	20250121	185300	78712645	4960	4960	4960	4960	0
155	20250121	185200	78712645	4960	4960	4960	4960	0
156	20250121	185100	78712645	4960	4960	4960	4960	0
157	20250121	185000	78712645	4960	4960	4960	4960	0
158	20250121	184900	78712645	4960	4960	4960	4960	0
159	20250121	184800	78712645	4960	4960	4960	4960	0
160	20250121	184700	78712645	4960	4960	4960	4960	0
161	20250121	184600	78712645	4960	4960	4960	4960	0
162	20250121	184500	78712645	4960	4960	4960	4960	0
163	20250121	184400	78712645	4960	4960	4960	4960	0
164	20250121	184300	78712645	4960	4960	4960	4960	0
165	20250121	184200	78712645	4960	4960	4960	4960	0
166	20250121	184100	78712645	4960	4960	4960	4960	0
167	20250121	184000	78712645	4960	4960	4960	4960	0
168	20250121	183900	78712645	4960	4960	4960	4960	0
169	20250121	183800	78712645	4960	4960	4960	4960	0
170	20250121	183700	78712645	4960	4960	4960	4960	0
171	20250121	183600	78712645	4960	4960	4960	4960	0
172	20250121	183500	78712645	4960	4960	4960	4960	0
173	20250121	183400	78712645	4960	4960	4960	4960	0
174	20250121	183300	78712645	4960	4960	4960	4960	0
175	20250121	183200	78712645	4960	4960	4960	4960	0
176	20250121	183100	78712645	4960	4960	4960	4960	0
177	20250121	183000	78712645	4960	4960	4960	4960	0
178	20250121	182900	78712645	4960	4960	4960	4960	0
179	20250121	182800	78712645	4960	4960	4960	4960	0
180	20250121	182700	78712645	4960	4960	4960	4960	0
181	20250121	182600	78712645	4960	4960	4960	4960	0
182	20250121	182500	78712645	4960	4960	4960	4960	520
183	20250121	182400	78712645	4960	4960	4960	4960	0
184	20250121	182300	78712645	4960	4960	4960	4960	0
185	20250121	182200	78712645	4960	4960	4960	4960	0
186	20250121	182100	78712645	4960	4960	4960	4960	0
187	20250121	182000	78712645	4960	4960	4960	4960	0
188	20250121	181900	78712645	4960	4960	4960	4960	0
189	20250121	181800	78712645	4960	4960	4960	4960	0
190	20250121	181700	78712645	4960	4960	4960	4960	0
191	20250121	181600	78712645	4960	4960	4960	4960	0
192	20250121	181500	78712645	4960	4960	4960	4960	0
193	20250121	181400	78712645	4960	4960	4960	4960	0
194	20250121	181300	78712645	4960	4960	4960	4960	0
195	20250121	181200	78712645	4960	4960	4960	4960	0
196	20250121	181100	78712645	4960	4960	4960	4960	0
197	20250121	181000	78712645	4960	4960	4960	4960	0
198	20250121	180900	78712645	4960	4960	4960	4960	0
199	20250121	180800	78712645	4960	4960	4960	4960	0
200	20250121	180700	78712645	4960	4960	4960	4960	0
201	20250121	180600	78712645	4960	4960	4960	4960	0
202	20250121	180500	78712645	4960	4960	4960	4960	0
203	20250121	180400	78712645	4960	4960	4960	4960	0
204	20250121	180300	78712645	4960	4960	4960	4960	0
205	20250121	180200	78712645	4960	4960	4960	4960	0
206	20250121	180100	78712645	4960	4960	4960	4960	0
207	20250121	180000	78712645	4960	4960	4960	4960	0
208	20250121	175900	78712645	4960	4960	4960	4960	0
209	20250121	175800	78712645	4960	4960	4960	4960	0
210	20250121	175700	78712645	4960	4960	4960	4960	0
211	20250121	175600	78712645	4960	4960	4960	4960	0
212	20250121	175500	78712645	4960	4960	4960	4960	520
213	20250121	175400	78712645	4960	4960	4960	4960	0
214	20250121	175300	78712645	4960	4960	4960	4960	0
215	20250121	175200	78712645	4960	4960	4960	4960	0
216	20250121	175100	78712645	4960	4960	4960	4960	0
217	20250121	175000	78712645	4960	4960	4960	4960	0
218	20250121	174900	78712645	4960	4960	4960	4960	0
219	20250121	174800	78712645	4960	4960	4960	4960	0
220	20250121	174700	78712645	4960	4960	4960	4960	0
221	20250121	174600	78712645	4960	4960	4960	4960	0
222	20250121	174500	78712645	4960	4960	4960	4960	0
223	20250121	174400	78712645	4960	4960	4960	4960	0
224	20250121	174300	78712645	4960	4960	4960	4960	0
225	20250121	174200	78712645	4960	4960	4960	4960	0
226	20250121	174100	78712645	4960	4960	4960	4960	0
227	20250121	174000	78712645	4960	4960	4960	4960	0
228	20250121	173900	78712645	4960	4960	4960	4960	0
229	20250121	173800	78712645	4960	4960	4960	4960	0
230	20250121	173700	78712645	4960	4960	4960	4960	0
231	20250121	173600	78712645	4960	4960	4960	4960	0
232	20250121	173500	78712645	4960	4960	4960	4960	0
233	20250121	173400	78712645	4960	4960	4960	4960	0
234	20250121	173300	78712645	4960	4960	4960	4960	0
235	20250121	173200	78712645	4960	4960	4960	4960	0
236	20250121	173100	78712645	4960	4960	4960	4960	0
237	20250121	173000	78712645	4960	4960	4960	4960	0
238	20250121	172900	78712645	4960	4960	4960	4960	0
239	20250121	172800	78712645	4960	4960	4960	4960	0
240	20250121	172700	78712645	4960	4960	4960	4960	0
241	20250121	172600	78712645	4960	4960	4960	4960	0
242	20250121	172500	78712645	4960	4960	4960	4960	520
243	20250121	172400	78712645	4960	4960	4960	4960	0
244	20250121	172300	78712645	4960	4960	4960	4960	0
245	20250121	172200	78712645	4960	4960	4960	4960	0
246	20250121	172100	78712645	4960	4960	4960	4960	0
247	20250121	172000	78712645	4960	4960	4960	4960	0
248	20250121	171900	78712645	4960	4960	4960	4960	0
249	20250121	171800	78712645	4960	4960	4960	4960	0
250	20250121	171700	78712645	4960	4960	4960	4960	0
251	20250121	171600	78712645	4960	4960	4960	4960	0
252	20250121	171500	78712645	4960	4960	4960	4960	0
253	20250121	171400	78712645	4960	4960	4960	4960	0
254	20250121	171300	78712645	4960	4960	4960	4960	0
255	20250121	171200	78712645	4960	4960	4960	4960	0
256	20250121	171100	78712645	4960	4960	4960	4960	0
257	20250121	171000	78712645	4960	4960	4960	4960	0
258	20250121	170900	78712645	4960	4960	4960	4960	0
259	20250121	170800	78712645	4960	4960	4960	4960	0
260	20250121	170700	78712645	4960	4960	4960	4960	0
261	20250121	170600	78712645	4960	4960	4960	4960	0
262	20250121	170500	78712645	4960	4960	4960	4960	0
263	20250121	170400	78712645	4960	4960	4960	4960	0
264	20250121	170300	78712645	4960	4960	4960	4960	0
265	20250121	170200	78712645	4960	4960	4960	4960	0
266	20250121	170100	78712645	4960	4960	4960	4960	0
267	20250121	170000	78712645	4960	4960	4960	4960	0
268	20250121	165900	78712645	4960	4960	4960	4960	0
269	20250121	165800	78712645	4960	4960	4960	4960	0
270	20250121	165700	78712645	4960	4960	4960	4960	0
271	20250121	165600	78712645	4960	4960	4960	4960	0
272	20250121	165500	78712645	4960	4960	4960	4960	520
273	20250121	165400	78712645	4960	4960	4960	4960	0
274	20250121	165300	78712645	4960	4960	4960	4960	0
275	20250121	165200	78712645	4960	4960	4960	4960	0
276	20250121	165100	78712645	4960	4960	4960	4960	0
277	20250121	165000	78712645	4960	4960	4960	4960	0
278	20250121	164900	78712645	4960	4960	4960	4960	0
279	20250121	164800	78712645	4960	4960	4960	4960	0
280	20250121	164700	78712645	4960	4960	4960	4960	0
281	20250121	164600	78712645	4960	4960	4960	4960	0
282	20250121	164500	78712645	4960	4960	4960	4960	0
283	20250121	164400	78712645	4960	4960	4960	4960	0
284	20250121	164300	78712645	4960	4960	4960	4960	0
285	20250121	164200	78712645	4960	4960	4960	4960	0
286	20250121	164100	78712645	4960	4960	4960	4960	0
287	20250121	164000	78712645	4960	4960	4960	4960	0
288	20250121	163900	78712645	4960	4960	4960	4960	0
289	20250121	163800	78712645	4960	4960	4960	4960	0
290	20250121	163700	78712645	4960	4960	4960	4960	0
291	20250121	163600	78712645	4960	4960	4960	4960	0
292	20250121	163500	78712645	4960	4960	4960	4960	0
293	20250121	163400	78712645	4960	4960	4960	4960	0
294	20250121	163300	78712645	4960	4960	4960	4960	0
295	20250121	163200	78712645	4960	4960	4960	4960	0
296	20250121	163100	78712645	4960	4960	4960	4960	0
297	20250121	163000	78712645	4960	4960	4960	4960	0
298	20250121	162900	78712645	4960	4960	4960	4960	0
299	20250121	162800	78712645	4960	4960	4960	4960	0
300	20250121	162700	78712645	4960	4960	4960	4960	0
301	20250121	162600	78712645	4960	4960	4960	4960	0
302	20250121	162500	78712645	4960	4960	4960	4960	520
303	20250121	162400	78712645	4960	4960	4960	4960	0
304	20250121	162300	78712645	4960	4960	4960	4960	0
305	20250121	162200	78712645	4960	4960	4960	4960	0
306	20250121	162100	78712645	4960	4960	4960	4960	0
307	20250121	162000	78712645	4960	4960	4960	4960	0
308	20250121	161900	78712645	4960	4960	4960	4960	0
309	20250121	161800	78712645	4960	4960	4960	4960	0
310	20250121	161700	78712645	4960	4960	4960	4960	0
311	20250121	161600	78712645	4960	4960	4960	4960	0
312	20250121	161500	78712645	4960	4960	4960	4960	0
313	20250121	161400	78712645	4960	4960	4960	4960	0
314	20250121	161300	78712645	4960	4960	4960	4960	0
315	20250121	161200	78712645	4960	4960	4960	4960	0
316	20250121	161100	78712645	4960	4960	4960	4960	0
317	20250121	161000	78712645	4960	4960	4960	4960	0
318	20250121	160900	78712645	4960	4960	4960	4960	0
319	20250121	160800	78712645	4960	4960	4960	4960	0
320	20250121	160700	78712645	4960	4960	4960	4960	0
321	20250121	160600	78712645	4960	4960	4960	4960	0
322	20250121	160500	78712645	4960	4960	4960	4960	0
323	20250121	160400	78712645	4960	4960	4960	4960	0
324	20250121	160300	78712645	4960	4960	4960	4960	0
325	20250121	160200	78712645	4960	4960	4960	4960	0
326	20250121	160100	78712645	4960	4960	4960	4960	0
327	20250121	160000	78712645	4960	4960	4960	4960	0
328	20250121	155900	78712645	4960	4960	4960	4960	0
329	20250121	155800	78712645	4960	4960	4960	4960	0
330	20250121	155700	78712645	4960	4960	4960	4960	0
331	20250121	155600	78712645	4960	4960	4960	4960	0
332	20250121	155500	78712645	4960	4960	4960	4960	520
333	20250121	155400	78712645	4960	4960	4960	4960	0
334	20250121	155300	78712645	4960	4960	4960	4960	0
335	20250121	155200	78712645	4960	4960	4960	4960	0
336	20250121	155100	78712645	4960	4960	4960	4960	0
337	20250121	155000	78712645	4960	4960	4960	4960	0
338	20250121	154900	78712645	4960	4960	4960	4960	0
339	20250121	154800	78712645	4960	4960	4960	4960	0
340	20250121	154700	78712645	4960	4960	4960	4960	0
341	20250121	154600	78712645	4960	4960	4960	4960	0
342	20250121	154500	78712645	4960	4960	4960	4960	0
343	20250121	154400	78712645	4960	4960	4960	4960	0
344	20250121	154300	78712645	4960	4960	4960	4960	0
345	20250121	154200	78712645	4960	4960	4960	4960	0
346	20250121	154100	78712645	4960	4960	4960	4960	0
347	20250121	154000	78712645	4960	4960	4960	4960	0
348	20250121	153900	78712645	4960	4960	4960	4960	0
349	20250121	153800	78712645	4960	4960	4960	4960	0
350	20250121	153700	78712645	4960	4960	4960	4960	0
351	20250121	153600	78712645	4960	4960	4960	4960	0
352	20250121	153500	78712645	4960	4960	4960	4960	0
353	20250121	153400	78712645	4960	4960	4960	4960	0
354	20250121	153300	78712645	4960	4960	4960	4960	0
355	20250121	153200	78712645	4960	4960	4960	4960	0
356	20250121	153100	78712645	4960	4960	4960	4960	0
357	20250121	153000	78712645	4960	4960	4960	4960	520
358	20250121	152900	76133445	4960	4960	4960	4960	0
359	20250121	152800	76133445	4960	4960	4960	4960	0
360	20250121	152700	76133445	4960	4960	4960	4960	0
361	20250121	152600	76133445	4960	4960	4960	4960	0
362	20250121	152500	76133445	4960	4960	4960	4960	0
363	20250121	152400	76133445	4960	4960	4960	4960	0
364	20250121	152300	76133445	4960	4960	4960	4960	0
365	20250121	152200	76133445	4960	4960	4960	4960	0
366	20250121	152100	76133445	4960	4960	4960	4960	0
367	20250121	152000	76133445	4960	4960	4960	4960	0
368	20250121	151900	76133445	4960	4970	4970	4960	65
369	20250121	151800	75810485	4970	4970	4970	4970	30
370	20250121	151700	75661385	4980	4980	4980	4980	1
371	20250121	151600	75656405	4970	4970	4970	4970	0
372	20250121	151500	75656405	4970	4970	4970	4970	0
373	20250121	151400	75656405	4970	4970	4970	4970	0
374	20250121	151300	75656405	4970	4970	4970	4970	0
375	20250121	151200	75656405	4970	4970	4970	4970	0
376	20250121	151100	75656405	4970	4970	4970	4970	0
377	20250121	151000	75656405	4970	4970	4970	4970	0
378	20250121	150900	75656405	4970	4970	4970	4970	0
379	20250121	150800	75656405	4970	4970	4970	4970	0
380	20250121	150700	75656405	4970	4970	4970	4970	0
381	20250121	150600	75656405	4970	4970	4970	4970	0
382	20250121	150500	75656405	4970	4970	4970	4970	0
383	20250121	150400	75656405	4970	4970	4970	4970	0
384	20250121	150300	75656405	4970	4975	4975	4970	220
385	20250121	150200	74561960	4975	4985	4985	4975	4
386	20250121	150100	74542030	4985	4985	4985	4985	0
387	20250121	150000	74542030	4985	4985	4985	4985	0
388	20250121	145900	74542030	4985	4985	4985	4985	0
389	20250121	145800	74542030	4985	4985	4985	4985	0
390	20250121	145700	74542030	4985	4985	4985	4985	0
391	20250121	145600	74542030	4985	4985	4985	4985	0
392	20250121	145500	74542030	4985	4985	4985	4985	0
393	20250121	145400	74542030	4985	4985	4985	4985	0
394	20250121	145300	74542030	4985	4985	4985	4985	0
395	20250121	145200	74542030	4985	4985	4985	4985	0
396	20250121	145100	74542030	4985	4985	4985	4985	0
397	20250121	145000	74542030	4985	4985	4985	4985	0
398	20250121	144900	74542030	4985	4985	4985	4985	0
399	20250121	144800	74542030	4985	4985	4985	4985	0
400	20250121	144700	74542030	4985	4985	4985	4985	1
401	20250121	144600	74537045	4985	4985	4985	4985	0
402	20250121	144500	74537045	4985	4985	4985	4985	0
403	20250121	144400	74537045	4985	4985	4985	4985	0
404	20250121	144300	74537045	4985	4985	4985	4985	0
405	20250121	144200	74537045	4985	4985	4985	4985	0
406	20250121	144100	74537045	4985	4985	4985	4985	0
407	20250121	144000	74537045	4985	4985	4985	4985	0
408	20250121	143900	74537045	4985	4985	4985	4985	1
409	20250121	143800	74532060	4990	4990	4990	4990	0
410	20250121	143700	74532060	4990	4990	4990	4990	0
411	20250121	143600	74532060	4990	4990	4990	4990	0
412	20250121	143500	74532060	4990	4990	4990	4990	0
413	20250121	143400	74532060	4990	4990	4990	4990	0
414	20250121	143300	74532060	4990	4990	4990	4990	0
415	20250121	143200	74532060	4990	4990	4990	4990	0
416	20250121	143100	74532060	4990	4990	4990	4990	0
417	20250121	143000	74532060	4990	4990	4990	4990	0
418	20250121	142900	74532060	4990	4990	4990	4990	0
419	20250121	142800	74532060	4990	4990	4990	4990	0
420	20250121	142700	74532060	4990	4990	4990	4990	0
421	20250121	142600	74532060	4990	4990	4990	4990	0
422	20250121	142500	74532060	4990	4990	4990	4990	0
423	20250121	142400	74532060	4990	4985	4990	4985	5
424	20250121	142300	74507120	4970	4970	4970	4970	0
425	20250121	142200	74507120	4970	4970	4970	4970	0
426	20250121	142100	74507120	4970	4970	4970	4970	0
427	20250121	142000	74507120	4970	4970	4970	4970	0
428	20250121	141900	74507120	4970	4970	4970	4970	1
429	20250121	141800	74502150	5020	5020	5020	5020	0
430	20250121	141700	74502150	5020	5020	5020	5020	0
431	20250121	141600	74502150	5020	5020	5020	5020	0
432	20250121	141500	74502150	5020	5020	5020	5020	0
433	20250121	141400	74502150	5020	5020	5020	5020	0
434	20250121	141300	74502150	5020	5020	5020	5020	0
435	20250121	141200	74502150	5020	5020	5020	5020	0
436	20250121	141100	74502150	5020	5020	5020	5020	0
437	20250121	141000	74502150	5020	5020	5020	5020	0
438	20250121	140900	74502150	5020	5020	5020	5020	0
439	20250121	140800	74502150	5020	5020	5020	5020	20
440	20250121	140700	74401750	4975	4975	4975	4975	0
441	20250121	140600	74401750	4975	4975	4975	4975	0
442	20250121	140500	74401750	4975	4975	4975	4975	0
443	20250121	140400	74401750	4975	4975	4975	4975	0
444	20250121	140300	74401750	4975	4975	4975	4975	2
445	20250121	140200	74391800	5070	5070	5070	5070	0
446	20250121	140100	74391800	5070	5070	5070	5070	0
447	20250121	140000	74391800	5070	5070	5070	5070	0
448	20250121	135900	74391800	5070	5070	5070	5070	0
449	20250121	135800	74391800	5070	5070	5070	5070	0
450	20250121	135700	74391800	5070	5070	5070	5070	0
451	20250121	135600	74391800	5070	5070	5070	5070	0
452	20250121	135500	74391800	5070	5070	5070	5070	0
453	20250121	135400	74391800	5070	5070	5070	5070	0
454	20250121	135300	74391800	5070	5070	5070	5070	0
455	20250121	135200	74391800	5070	5070	5070	5070	0
456	20250121	135100	74391800	5070	5070	5070	5070	0
457	20250121	135000	74391800	5070	5070	5070	5070	0
458	20250121	134900	74391800	5070	5070	5070	5070	0
459	20250121	134800	74391800	5070	5070	5070	5070	0
460	20250121	134700	74391800	5070	5070	5070	5070	0
461	20250121	134600	74391800	5070	5070	5070	5070	0
462	20250121	134500	74391800	5070	5070	5070	5070	0
463	20250121	134400	74391800	5070	5070	5070	5070	0
464	20250121	134300	74391800	5070	5070	5070	5070	0
465	20250121	134200	74391800	5070	5070	5070	5070	0
466	20250121	134100	74391800	5070	5070	5070	5070	0
467	20250121	134000	74391800	5070	5070	5070	5070	0
468	20250121	133900	74391800	5070	5070	5070	5070	0
469	20250121	133800	74391800	5070	5070	5070	5070	0
470	20250121	133700	74391800	5070	5070	5070	5070	0
471	20250121	133600	74391800	5070	5070	5070	5070	0
472	20250121	133500	74391800	5070	5070	5070	5070	0
473	20250121	133400	74391800	5070	5070	5070	5070	0
474	20250121	133300	74391800	5070	5070	5070	5070	0
475	20250121	133200	74391800	5070	5070	5070	5070	0
476	20250121	133100	74391800	5070	5070	5070	5070	0
477	20250121	133000	74391800	5070	5070	5070	5070	0
478	20250121	132900	74391800	5070	5070	5070	5070	0
479	20250121	132800	74391800	5070	5060	5070	5060	35
480	20250121	132700	74214450	5040	5040	5070	5040	91
481	20250121	132600	73754200	4970	4970	4970	4970	0
482	20250121	132500	73754200	4970	4970	4970	4970	55
483	20250121	132400	73480850	4940	4940	4940	4940	0
484	20250121	132300	73480850	4940	4940	4940	4940	0
485	20250121	132200	73480850	4940	4940	4940	4940	0
486	20250121	132100	73480850	4940	4940	4940	4940	73
487	20250121	132000	73120230	4940	4940	4940	4940	0
488	20250121	131900	73120230	4940	4940	4940	4940	0
489	20250121	131800	73120230	4940	4940	4940	4940	27
490	20250121	131700	72986850	4945	4945	4945	4945	0
491	20250121	131600	72986850	4945	4945	4945	4945	0
492	20250121	131500	72986850	4945	4945	4945	4945	0
493	20250121	131400	72986850	4945	4945	4945	4945	0
494	20250121	131300	72986850	4945	4945	4945	4945	0
495	20250121	131200	72986850	4945	4945	4945	4945	1
496	20250121	131100	72981905	4950	4950	4950	4950	0
497	20250121	131000	72981905	4950	4950	4950	4950	538
498	20250121	130900	70318805	4950	4950	4950	4950	0
499	20250121	130800	70318805	4950	4950	4950	4950	1600
500	20250121	130700	62398805	4950	4950	4950	4950	0
501	20250121	130600	62398805	4950	4950	4950	4950	0
502	20250121	130500	62398805	4950	4950	4950	4950	0
503	20250121	130400	62398805	4950	4950	4950	4950	0
504	20250121	130300	62398805	4950	4950	4950	4950	0
505	20250121	130200	62398805	4950	4950	4950	4950	1
506	20250121	130100	62393855	4905	4905	4905	4905	0
507	20250121	130000	62393855	4905	4905	4905	4905	0
508	20250121	125900	62393855	4905	4905	4905	4905	0
509	20250121	125800	62393855	4905	4905	4905	4905	0
510	20250121	125700	62393855	4905	4905	4905	4905	0
511	20250121	125600	62393855	4905	4905	4905	4905	0
512	20250121	125500	62393855	4905	4905	4905	4905	0
513	20250121	125400	62393855	4905	4905	4905	4905	0
514	20250121	125300	62393855	4905	4905	4905	4905	0
515	20250121	125200	62393855	4905	4905	4905	4905	0
516	20250121	125100	62393855	4905	4905	4905	4905	18
517	20250121	125000	62305565	4950	4950	4950	4950	0
518	20250121	124900	62305565	4950	4950	4950	4950	0
519	20250121	124800	62305565	4950	4950	4950	4950	0
520	20250121	124700	62305565	4950	4950	4950	4950	0
521	20250121	124600	62305565	4950	4950	4950	4950	0
522	20250121	124500	62305565	4950	4950	4950	4950	1
523	20250121	124400	62300615	4900	4900	4900	4900	308
524	20250121	124300	60791415	4900	4900	4900	4900	0
525	20250121	124200	60791415	4900	4900	4900	4900	50
526	20250121	124100	60546415	4900	4900	4900	4900	0
527	20250121	124000	60546415	4900	4900	4900	4900	0
528	20250121	123900	60546415	4900	4900	4900	4900	16
529	20250121	123800	60468015	4900	4900	4900	4900	0
530	20250121	123700	60468015	4900	4900	4900	4900	109
531	20250121	123600	59933915	4900	4900	4900	4900	0
532	20250121	123500	59933915	4900	4900	4900	4900	0
533	20250121	123400	59933915	4900	4900	4900	4900	0
534	20250121	123300	59933915	4900	4900	4900	4900	0
535	20250121	123200	59933915	4900	4900	4900	4900	0
536	20250121	123100	59933915	4900	4900	4900	4900	0
537	20250121	123000	59933915	4900	4900	4900	4900	0
538	20250121	122900	59933915	4900	4900	4900	4900	0
539	20250121	122800	59933915	4900	4900	4900	4900	100
540	20250121	122700	59443915	4900	4900	4900	4900	0
541	20250121	122600	59443915	4900	4900	4900	4900	0
542	20250121	122500	59443915	4900	4900	4900	4900	0
543	20250121	122400	59443915	4900	4900	4900	4900	55
544	20250121	122300	59174415	4900	4900	4900	4900	0
545	20250121	122200	59174415	4900	4900	4900	4900	0
546	20250121	122100	59174415	4900	4900	4900	4900	0
547	20250121	122000	59174415	4900	4900	4900	4900	42
548	20250121	121900	58968615	4900	4900	4900	4900	0
549	20250121	121800	58968615	4900	4900	4900	4900	0
550	20250121	121700	58968615	4900	4900	4900	4900	39
551	20250121	121600	58777515	4900	4880	4900	4880	372
552	20250121	121500	56962095	4880	4880	4880	4880	0
553	20250121	121400	56962095	4880	4880	4880	4880	4
554	20250121	121300	56942575	4880	4880	4880	4880	0
555	20250121	121200	56942575	4880	4880	4880	4880	4
556	20250121	121100	56923055	4880	4880	4880	4880	0
557	20250121	121000	56923055	4880	4880	4880	4880	10
558	20250121	120900	56874255	4880	4880	4880	4880	0
559	20250121	120800	56874255	4880	4880	4880	4880	0
560	20250121	120700	56874255	4880	4880	4880	4880	4
561	20250121	120600	56854735	4880	4880	4880	4880	0
562	20250121	120500	56854735	4880	4880	4880	4880	0
563	20250121	120400	56854735	4880	4880	4880	4880	1
564	20250121	120300	56849855	4880	4880	4880	4880	0
565	20250121	120200	56849855	4880	4880	4880	4880	0
566	20250121	120100	56849855	4880	4880	4880	4880	41
567	20250121	120000	56649775	4850	4850	4850	4850	0
568	20250121	115900	56649775	4850	4850	4850	4850	0
569	20250121	115800	56649775	4850	4850	4850	4850	0
570	20250121	115700	56649775	4850	4850	4850	4850	0
571	20250121	115600	56649775	4850	4850	4850	4850	0
572	20250121	115500	56649775	4850	4850	4850	4850	0
573	20250121	115400	56649775	4850	4850	4850	4850	0
574	20250121	115300	56649775	4850	4850	4850	4850	0
575	20250121	115200	56649775	4850	4880	4880	4850	400
576	20250121	115100	54702935	4880	4880	4880	4880	120
577	20250121	115000	54117335	4875	4875	4875	4875	1
578	20250121	114900	54112460	4875	4875	4875	4875	0
579	20250121	114800	54112460	4875	4875	4875	4875	0
580	20250121	114700	54112460	4875	4875	4875	4875	0
581	20250121	114600	54112460	4875	4875	4875	4875	0
582	20250121	114500	54112460	4875	4875	4875	4875	0
583	20250121	114400	54112460	4875	4875	4875	4875	0
584	20250121	114300	54112460	4875	4875	4875	4875	0
585	20250121	114200	54112460	4875	4875	4875	4875	1
586	20250121	114100	54107585	4875	4875	4875	4875	3
587	20250121	114000	54092960	4875	4875	4875	4875	30
588	20250121	113900	53946710	4875	4875	4875	4875	79
589	20250121	113800	53561585	4875	4875	4875	4875	0
590	20250121	113700	53561585	4875	4875	4875	4875	20
591	20250121	113600	53464085	4870	4870	4870	4870	15
592	20250121	113500	53391035	4880	4880	4880	4880	0
593	20250121	113400	53391035	4880	4880	4880	4880	0
594	20250121	113300	53391035	4880	4885	4885	4880	1492
595	20250121	113200	46110025	4900	4900	4900	4895	288
596	20250121	113100	44698875	4930	4930	4930	4930	0
597	20250121	113000	44698875	4930	4930	4930	4930	0
598	20250121	112900	44698875	4930	4930	4930	4930	0
599	20250121	112800	44698875	4930	4930	4930	4930	0
600	20250121	112700	44698875	4930	4930	4930	4930	0
601	20250121	112600	44698875	4930	4930	4930	4930	2
602	20250121	112500	44689015	4940	4940	4940	4940	1
603	20250121	112400	44684075	4880	4880	4880	4880	0
604	20250121	112300	44684075	4880	4880	4880	4880	0
605	20250121	112200	44684075	4880	4895	4900	4880	1887
606	20250121	112100	35456475	4900	4900	4900	4900	15
607	20250121	112000	35382975	4900	4935	4935	4900	2098
608	20250121	111900	25102130	4975	4975	4975	4975	0
609	20250121	111800	25102130	4975	4975	4975	4975	0
610	20250121	111700	25102130	4975	4975	4975	4975	0
611	20250121	111600	25102130	4975	4975	4975	4975	0
612	20250121	111500	25102130	4975	4975	4975	4975	0
613	20250121	111400	25102130	4975	4975	4975	4975	0
614	20250121	111300	25102130	4975	4975	4975	4975	0
615	20250121	111200	25102130	4975	4975	4975	4975	0
616	20250121	111100	25102130	4975	4975	4975	4975	0
617	20250121	111000	25102130	4975	4975	4975	4975	1
618	20250121	110900	25097155	4900	4900	4900	4900	0
619	20250121	110800	25097155	4900	4900	4900	4900	0
620	20250121	110700	25097155	4900	4900	4900	4900	0
621	20250121	110600	25097155	4900	4900	4900	4900	0
622	20250121	110500	25097155	4900	4975	4975	4900	2000
623	20250121	110400	15283315	4975	4975	4975	4975	0
624	20250121	110300	15283315	4975	4970	4975	4970	85
625	20250121	110200	14860465	4975	4975	4975	4975	0
626	20250121	110100	14860465	4975	4975	4975	4975	0
627	20250121	110000	14860465	4975	4975	4975	4975	0
628	20250121	105900	14860465	4975	4975	4975	4975	0
629	20250121	105800	14860465	4975	4975	4975	4975	0
630	20250121	105700	14860465	4975	4975	4975	4975	2
631	20250121	105600	14850515	4900	4900	4900	4900	0
632	20250121	105500	14850515	4900	4990	4990	4900	1559
633	20250121	105400	7146470	5020	5020	5020	5020	0
634	20250121	105300	7146470	5020	5020	5020	5020	0
635	20250121	105200	7146470	5020	5020	5020	5020	2
636	20250121	105100	7136430	4980	4980	4980	4980	0
637	20250121	105000	7136430	4980	4980	4980	4980	0
638	20250121	104900	7136430	4980	4980	4980	4980	4
639	20250121	104800	7116510	4980	4980	4980	4980	0
640	20250121	104700	7116510	4980	4980	4980	4980	0
641	20250121	104600	7116510	4980	4980	4980	4980	6
642	20250121	104500	7086630	5020	5020	5020	5020	0
643	20250121	104400	7086630	5020	5020	5020	5020	0
644	20250121	104300	7086630	5020	5020	5020	5020	0
645	20250121	104200	7086630	5020	5020	5020	5020	0
646	20250121	104100	7086630	5020	4995	5020	4995	14
647	20250121	104000	7016425	5000	5000	5000	5000	0
648	20250121	103900	7016425	5000	5000	5000	5000	0
649	20250121	103800	7016425	5000	5000	5000	5000	3
650	20250121	103700	7001425	5020	5020	5020	5020	0
651	20250121	103600	7001425	5020	5020	5020	5020	0
652	20250121	103500	7001425	5020	5020	5020	5020	0
653	20250121	103400	7001425	5020	5020	5020	5020	0
654	20250121	103300	7001425	5020	5020	5020	5020	0
655	20250121	103200	7001425	5020	5020	5020	5020	0
656	20250121	103100	7001425	5020	5020	5020	5020	0
657	20250121	103000	7001425	5020	5020	5020	5020	0
658	20250121	102900	7001425	5020	5020	5020	5020	0
659	20250121	102800	7001425	5020	5020	5020	5020	0
660	20250121	102700	7001425	5020	5020	5020	5020	0
661	20250121	102600	7001425	5020	5020	5020	5020	0
662	20250121	102500	7001425	5020	5020	5020	5020	0
663	20250121	102400	7001425	5020	5020	5020	5020	0
664	20250121	102300	7001425	5020	5020	5020	5020	0
665	20250121	102200	7001425	5020	5020	5020	5020	0
666	20250121	102100	7001425	5020	5020	5020	5020	0
667	20250121	102000	7001425	5020	5020	5020	5020	0
668	20250121	101900	7001425	5020	5020	5020	5020	0
669	20250121	101800	7001425	5020	5020	5020	5020	0
670	20250121	101700	7001425	5020	5020	5020	5020	0
671	20250121	101600	7001425	5020	5020	5020	5020	0
672	20250121	101500	7001425	5020	5020	5020	5020	0
673	20250121	101400	7001425	5020	5020	5020	5020	0
674	20250121	101300	7001425	5020	5020	5020	5020	0
675	20250121	101200	7001425	5020	5020	5020	5020	0
676	20250121	101100	7001425	5020	5020	5020	5020	0
677	20250121	101000	7001425	5020	5020	5020	5020	0
678	20250121	100900	7001425	5020	5020	5020	5020	0
679	20250121	100800	7001425	5020	5020	5020	5020	0
680	20250121	100700	7001425	5020	5020	5020	5020	0
681	20250121	100600	7001425	5020	5020	5020	5020	0
682	20250121	100500	7001425	5020	5020	5020	5020	0
683	20250121	100400	7001425	5020	5020	5020	5020	1
684	20250121	100300	6996405	4960	4975	4975	4960	5
685	20250121	100200	6971585	5010	5010	5010	5010	0
686	20250121	100100	6971585	5010	5010	5010	5010	0
687	20250121	100000	6971585	5010	5010	5010	5010	0
688	20250121	095900	6971585	5010	5010	5010	5010	1
689	20250121	095800	6966575	5010	5010	5010	5010	1
690	20250121	095700	6961565	5030	5030	5030	5030	2
691	20250121	095600	6951505	4950	4950	4950	4950	0
692	20250121	095500	6951505	4950	4950	4950	4950	30
693	20250121	095400	6803005	4950	4955	4955	4950	5
694	20250121	095300	6778250	5010	5010	5010	5010	0
695	20250121	095200	6778250	5010	5010	5010	5010	0
696	20250121	095100	6778250	5010	5010	5010	5010	0
697	20250121	095000	6778250	5010	4975	5010	4970	137
698	20250121	094900	6095130	5050	5050	5050	5050	0
699	20250121	094800	6095130	5050	5050	5050	5050	0
700	20250121	094700	6095130	5050	5050	5050	5050	0
701	20250121	094600	6095130	5050	5050	5050	5050	0
702	20250121	094500	6095130	5050	5050	5050	5050	0
703	20250121	094400	6095130	5050	5050	5050	5050	0
704	20250121	094300	6095130	5050	5050	5050	5050	0
705	20250121	094200	6095130	5050	5050	5050	5050	0
706	20250121	094100	6095130	5050	5050	5050	5050	0
707	20250121	094000	6095130	5050	5050	5050	5050	0
708	20250121	093900	6095130	5050	5050	5050	5050	4
709	20250121	093800	6074930	5050	5050	5050	5050	0
710	20250121	093700	6074930	5050	5050	5050	5050	0
711	20250121	093600	6074930	5050	5050	5050	5050	0
712	20250121	093500	6074930	5050	5050	5050	5050	0
713	20250121	093400	6074930	5050	5050	5050	5050	0
714	20250121	093300	6074930	5050	5040	5050	5040	2
715	20250121	093200	6064840	4905	4960	4960	4905	200
716	20250121	093100	5077835	5060	5060	5060	5060	1
717	20250121	093000	5072775	5010	5070	5070	5010	136
718	20250121	092900	4391355	4940	4940	4940	4940	0
719	20250121	092800	4391355	4940	5100	5100	4900	817
720	20250121	092700	360760	5120	5120	5120	5120	1
721	20250121	092600	355640	5170	5170	5170	5170	0
722	20250121	092500	355640	5170	5140	5170	5140	39
723	20250121	092400	154470	5170	5170	5170	5170	0
724	20250121	092300	154470	5170	5170	5170	5170	0
725	20250121	092200	154470	5170	5170	5170	5170	0
726	20250121	092100	154470	5170	5170	5170	5170	0
727	20250121	092000	154470	5170	5170	5170	5170	0
728	20250121	091900	154470	5170	5170	5170	5170	0
729	20250121	091800	154470	5170	5170	5170	5170	0
730	20250121	091700	154470	5170	5170	5170	5170	0
731	20250121	091600	154470	5170	5170	5170	5170	0
732	20250121	091500	154470	5170	5140	5170	5140	20
733	20250121	091400	51640	5200	5200	5200	5200	0
734	20250121	091300	51640	5200	5200	5200	5200	0
735	20250121	091200	51640	5200	5200	5200	5200	0
736	20250121	091100	51640	5200	5140	5200	5140	10
737	20250121	091000	0	5140	5140	5140	5140	0
738	20250121	090900	0	5140	5140	5140	5140	0
739	20250121	090800	0	5140	5140	5140	5140	0
740	20250121	090700	0	5140	5140	5140	5140	0
741	20250121	090600	0	5140	5140	5140	5140	0
742	20250121	090500	0	5140	5140	5140	5140	0
743	20250121	090400	0	5140	5140	5140	5140	0
744	20250121	090300	0	5140	5140	5140	5140	0
745	20250121	090200	0	5140	5140	5140	5140	0
746	20250121	090100	0	5140	5140	5140	5140	0
747	20250121	090000	0	5140	5140	5140	5140	0