KissMeData/048470/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193100	57212855	3270	3270	3270	3270	173
3	20250121	193000	57212855	3270	3270	3270	3270	0
4	20250121	192900	57212855	3270	3270	3270	3270	0
5	20250121	192800	57212855	3270	3270	3270	3270	0
6	20250121	192700	57212855	3270	3270	3270	3270	0
7	20250121	192600	57212855	3270	3270	3270	3270	0
8	20250121	192500	57212855	3270	3270	3270	3270	0
9	20250121	192400	57212855	3270	3270	3270	3270	0
10	20250121	192300	57212855	3270	3270	3270	3270	0
11	20250121	192200	57212855	3270	3270	3270	3270	0
12	20250121	192100	57212855	3270	3270	3270	3270	0
13	20250121	192000	57212855	3270	3270	3270	3270	0
14	20250121	191900	57212855	3270	3270	3270	3270	0
15	20250121	191800	57212855	3270	3270	3270	3270	0
16	20250121	191700	57212855	3270	3270	3270	3270	0
17	20250121	191600	57212855	3270	3270	3270	3270	0
18	20250121	191500	57212855	3270	3270	3270	3270	0
19	20250121	191400	57212855	3270	3270	3270	3270	0
20	20250121	191300	57212855	3270	3270	3270	3270	0
21	20250121	191200	57212855	3270	3270	3270	3270	0
22	20250121	191100	57212855	3270	3270	3270	3270	0
23	20250121	191000	57212855	3270	3270	3270	3270	0
24	20250121	190900	57212855	3270	3270	3270	3270	0
25	20250121	190800	57212855	3270	3270	3270	3270	0
26	20250121	190700	57212855	3270	3270	3270	3270	0
27	20250121	190600	57212855	3270	3270	3270	3270	0
28	20250121	190500	57212855	3270	3270	3270	3270	0
29	20250121	190400	57212855	3270	3270	3270	3270	0
30	20250121	190300	57212855	3270	3270	3270	3270	0
31	20250121	190200	57212855	3270	3270	3270	3270	0
32	20250121	190100	57212855	3270	3270	3270	3270	173
33	20250121	190000	57212855	3270	3270	3270	3270	0
34	20250121	185900	57212855	3270	3270	3270	3270	0
35	20250121	185800	57212855	3270	3270	3270	3270	0
36	20250121	185700	57212855	3270	3270	3270	3270	0
37	20250121	185600	57212855	3270	3270	3270	3270	0
38	20250121	185500	57212855	3270	3270	3270	3270	0
39	20250121	185400	57212855	3270	3270	3270	3270	0
40	20250121	185300	57212855	3270	3270	3270	3270	0
41	20250121	185200	57212855	3270	3270	3270	3270	0
42	20250121	185100	57212855	3270	3270	3270	3270	0
43	20250121	185000	57212855	3270	3270	3270	3270	0
44	20250121	184900	57212855	3270	3270	3270	3270	0
45	20250121	184800	57212855	3270	3270	3270	3270	0
46	20250121	184700	57212855	3270	3270	3270	3270	0
47	20250121	184600	57212855	3270	3270	3270	3270	0
48	20250121	184500	57212855	3270	3270	3270	3270	0
49	20250121	184400	57212855	3270	3270	3270	3270	0
50	20250121	184300	57212855	3270	3270	3270	3270	0
51	20250121	184200	57212855	3270	3270	3270	3270	0
52	20250121	184100	57212855	3270	3270	3270	3270	0
53	20250121	184000	57212855	3270	3270	3270	3270	0
54	20250121	183900	57212855	3270	3270	3270	3270	0
55	20250121	183800	57212855	3270	3270	3270	3270	0
56	20250121	183700	57212855	3270	3270	3270	3270	0
57	20250121	183600	57212855	3270	3270	3270	3270	0
58	20250121	183500	57212855	3270	3270	3270	3270	0
59	20250121	183400	57212855	3270	3270	3270	3270	0
60	20250121	183300	57212855	3270	3270	3270	3270	0
61	20250121	183200	57212855	3270	3270	3270	3270	0
62	20250121	183100	57212855	3270	3270	3270	3270	173
63	20250121	183000	57212855	3270	3270	3270	3270	0
64	20250121	182900	57212855	3270	3270	3270	3270	0
65	20250121	182800	57212855	3270	3270	3270	3270	0
66	20250121	182700	57212855	3270	3270	3270	3270	0
67	20250121	182600	57212855	3270	3270	3270	3270	0
68	20250121	182500	57212855	3270	3270	3270	3270	0
69	20250121	182400	57212855	3270	3270	3270	3270	0
70	20250121	182300	57212855	3270	3270	3270	3270	0
71	20250121	182200	57212855	3270	3270	3270	3270	0
72	20250121	182100	57212855	3270	3270	3270	3270	0
73	20250121	182000	57212855	3270	3270	3270	3270	0
74	20250121	181900	57212855	3270	3270	3270	3270	0
75	20250121	181800	57212855	3270	3270	3270	3270	0
76	20250121	181700	57212855	3270	3270	3270	3270	0
77	20250121	181600	57212855	3270	3270	3270	3270	0
78	20250121	181500	57212855	3270	3270	3270	3270	0
79	20250121	181400	57212855	3270	3270	3270	3270	0
80	20250121	181300	57212855	3270	3270	3270	3270	0
81	20250121	181200	57212855	3270	3270	3270	3270	0
82	20250121	181100	57212855	3270	3270	3270	3270	0
83	20250121	181000	57212855	3270	3270	3270	3270	0
84	20250121	180900	57212855	3270	3270	3270	3270	0
85	20250121	180800	57212855	3270	3270	3270	3270	0
86	20250121	180700	57212855	3270	3270	3270	3270	0
87	20250121	180600	57212855	3270	3270	3270	3270	0
88	20250121	180500	57212855	3270	3270	3270	3270	0
89	20250121	180400	57212855	3270	3270	3270	3270	0
90	20250121	180300	57212855	3270	3270	3270	3270	0
91	20250121	180200	57212855	3270	3270	3270	3270	0
92	20250121	180100	57212855	3270	3270	3270	3270	173
93	20250121	180000	57212855	3270	3270	3270	3270	0
94	20250121	175900	57212855	3270	3270	3270	3270	0
95	20250121	175800	57212855	3270	3270	3270	3270	0
96	20250121	175700	57212855	3270	3270	3270	3270	0
97	20250121	175600	57212855	3270	3270	3270	3270	0
98	20250121	175500	57212855	3270	3270	3270	3270	0
99	20250121	175400	57212855	3270	3270	3270	3270	0
100	20250121	175300	57212855	3270	3270	3270	3270	0
101	20250121	175200	57212855	3270	3270	3270	3270	0
102	20250121	175100	57212855	3270	3270	3270	3270	0
103	20250121	175000	57212855	3270	3270	3270	3270	0
104	20250121	174900	57212855	3270	3270	3270	3270	0
105	20250121	174800	57212855	3270	3270	3270	3270	0
106	20250121	174700	57212855	3270	3270	3270	3270	0
107	20250121	174600	57212855	3270	3270	3270	3270	0
108	20250121	174500	57212855	3270	3270	3270	3270	0
109	20250121	174400	57212855	3270	3270	3270	3270	0
110	20250121	174300	57212855	3270	3270	3270	3270	0
111	20250121	174200	57212855	3270	3270	3270	3270	0
112	20250121	174100	57212855	3270	3270	3270	3270	0
113	20250121	174000	57212855	3270	3270	3270	3270	0
114	20250121	173900	57212855	3270	3270	3270	3270	0
115	20250121	173800	57212855	3270	3270	3270	3270	0
116	20250121	173700	57212855	3270	3270	3270	3270	0
117	20250121	173600	57212855	3270	3270	3270	3270	0
118	20250121	173500	57212855	3270	3270	3270	3270	0
119	20250121	173400	57212855	3270	3270	3270	3270	0
120	20250121	173300	57212855	3270	3270	3270	3270	0
121	20250121	173200	57212855	3270	3270	3270	3270	0
122	20250121	173100	57212855	3270	3270	3270	3270	173
123	20250121	173000	57212855	3270	3270	3270	3270	0
124	20250121	172900	57212855	3270	3270	3270	3270	0
125	20250121	172800	57212855	3270	3270	3270	3270	0
126	20250121	172700	57212855	3270	3270	3270	3270	0
127	20250121	172600	57212855	3270	3270	3270	3270	0
128	20250121	172500	57212855	3270	3270	3270	3270	0
129	20250121	172400	57212855	3270	3270	3270	3270	0
130	20250121	172300	57212855	3270	3270	3270	3270	0
131	20250121	172200	57212855	3270	3270	3270	3270	0
132	20250121	172100	57212855	3270	3270	3270	3270	0
133	20250121	172000	57212855	3270	3270	3270	3270	0
134	20250121	171900	57212855	3270	3270	3270	3270	0
135	20250121	171800	57212855	3270	3270	3270	3270	0
136	20250121	171700	57212855	3270	3270	3270	3270	0
137	20250121	171600	57212855	3270	3270	3270	3270	0
138	20250121	171500	57212855	3270	3270	3270	3270	0
139	20250121	171400	57212855	3270	3270	3270	3270	0
140	20250121	171300	57212855	3270	3270	3270	3270	0
141	20250121	171200	57212855	3270	3270	3270	3270	0
142	20250121	171100	57212855	3270	3270	3270	3270	0
143	20250121	171000	57212855	3270	3270	3270	3270	0
144	20250121	170900	57212855	3270	3270	3270	3270	0
145	20250121	170800	57212855	3270	3270	3270	3270	0
146	20250121	170700	57212855	3270	3270	3270	3270	0
147	20250121	170600	57212855	3270	3270	3270	3270	0
148	20250121	170500	57212855	3270	3270	3270	3270	0
149	20250121	170400	57212855	3270	3270	3270	3270	0
150	20250121	170300	57212855	3270	3270	3270	3270	0
151	20250121	170200	57212855	3270	3270	3270	3270	0
152	20250121	170100	57212855	3270	3270	3270	3270	173
153	20250121	170000	57212855	3270	3270	3270	3270	0
154	20250121	165900	57212855	3270	3270	3270	3270	0
155	20250121	165800	57212855	3270	3270	3270	3270	0
156	20250121	165700	57212855	3270	3270	3270	3270	0
157	20250121	165600	57212855	3270	3270	3270	3270	0
158	20250121	165500	57212855	3270	3270	3270	3270	0
159	20250121	165400	57212855	3270	3270	3270	3270	0
160	20250121	165300	57212855	3270	3270	3270	3270	0
161	20250121	165200	57212855	3270	3270	3270	3270	0
162	20250121	165100	57212855	3270	3270	3270	3270	0
163	20250121	165000	57212855	3270	3270	3270	3270	0
164	20250121	164900	57212855	3270	3270	3270	3270	0
165	20250121	164800	57212855	3270	3270	3270	3270	0
166	20250121	164700	57212855	3270	3270	3270	3270	0
167	20250121	164600	57212855	3270	3270	3270	3270	0
168	20250121	164500	57212855	3270	3270	3270	3270	0
169	20250121	164400	57212855	3270	3270	3270	3270	0
170	20250121	164300	57212855	3270	3270	3270	3270	0
171	20250121	164200	57212855	3270	3270	3270	3270	0
172	20250121	164100	57212855	3270	3270	3270	3270	0
173	20250121	164000	57212855	3270	3270	3270	3270	0
174	20250121	163900	57212855	3270	3270	3270	3270	0
175	20250121	163800	57212855	3270	3270	3270	3270	0
176	20250121	163700	57212855	3270	3270	3270	3270	0
177	20250121	163600	57212855	3270	3270	3270	3270	0
178	20250121	163500	57212855	3270	3270	3270	3270	0
179	20250121	163400	57212855	3270	3270	3270	3270	0
180	20250121	163300	57212855	3270	3270	3270	3270	0
181	20250121	163200	57212855	3270	3270	3270	3270	0
182	20250121	163100	57212855	3270	3270	3270	3270	173
183	20250121	163000	57212855	3270	3270	3270	3270	0
184	20250121	162900	57212855	3270	3270	3270	3270	0
185	20250121	162800	57212855	3270	3270	3270	3270	0
186	20250121	162700	57212855	3270	3270	3270	3270	0
187	20250121	162600	57212855	3270	3270	3270	3270	0
188	20250121	162500	57212855	3270	3270	3270	3270	0
189	20250121	162400	57212855	3270	3270	3270	3270	0
190	20250121	162300	57212855	3270	3270	3270	3270	0
191	20250121	162200	57212855	3270	3270	3270	3270	0
192	20250121	162100	57212855	3270	3270	3270	3270	0
193	20250121	162000	57212855	3270	3270	3270	3270	0
194	20250121	161900	57212855	3270	3270	3270	3270	0
195	20250121	161800	57212855	3270	3270	3270	3270	0
196	20250121	161700	57212855	3270	3270	3270	3270	0
197	20250121	161600	57212855	3270	3270	3270	3270	0
198	20250121	161500	57212855	3270	3270	3270	3270	0
199	20250121	161400	57212855	3270	3270	3270	3270	0
200	20250121	161300	57212855	3270	3270	3270	3270	0
201	20250121	161200	57212855	3270	3270	3270	3270	0
202	20250121	161100	57212855	3270	3270	3270	3270	0
203	20250121	161000	57212855	3270	3270	3270	3270	0
204	20250121	160900	57212855	3270	3270	3270	3270	0
205	20250121	160800	57212855	3270	3270	3270	3270	0
206	20250121	160700	57212855	3270	3270	3270	3270	0
207	20250121	160600	57212855	3270	3270	3270	3270	0
208	20250121	160500	57212855	3270	3270	3270	3270	0
209	20250121	160400	57212855	3270	3270	3270	3270	0
210	20250121	160300	57212855	3270	3270	3270	3270	0
211	20250121	160200	57212855	3270	3270	3270	3270	0
212	20250121	160100	57212855	3270	3270	3270	3270	173
213	20250121	160000	57212855	3270	3270	3270	3270	0
214	20250121	155900	57212855	3270	3270	3270	3270	0
215	20250121	155800	57212855	3270	3270	3270	3270	0
216	20250121	155700	57212855	3270	3270	3270	3270	0
217	20250121	155600	57212855	3270	3270	3270	3270	0
218	20250121	155500	57212855	3270	3270	3270	3270	0
219	20250121	155400	57212855	3270	3270	3270	3270	0
220	20250121	155300	57212855	3270	3270	3270	3270	0
221	20250121	155200	57212855	3270	3270	3270	3270	0
222	20250121	155100	57212855	3270	3270	3270	3270	0
223	20250121	155000	57212855	3270	3270	3270	3270	0
224	20250121	154900	57212855	3270	3270	3270	3270	0
225	20250121	154800	57212855	3270	3270	3270	3270	0
226	20250121	154700	57212855	3270	3270	3270	3270	0
227	20250121	154600	57212855	3270	3270	3270	3270	0
228	20250121	154500	57212855	3270	3270	3270	3270	0
229	20250121	154400	57212855	3270	3270	3270	3270	0
230	20250121	154300	57212855	3270	3270	3270	3270	0
231	20250121	154200	57212855	3270	3270	3270	3270	0
232	20250121	154100	57212855	3270	3270	3270	3270	0
233	20250121	154000	57212855	3270	3270	3270	3270	0
234	20250121	153900	57212855	3270	3270	3270	3270	0
235	20250121	153800	57212855	3270	3270	3270	3270	0
236	20250121	153700	57212855	3270	3270	3270	3270	0
237	20250121	153600	57212855	3270	3270	3270	3270	0
238	20250121	153500	57212855	3270	3270	3270	3270	0
239	20250121	153400	57212855	3270	3270	3270	3270	0
240	20250121	153300	57212855	3270	3270	3270	3270	0
241	20250121	153200	57212855	3270	3270	3270	3270	0
242	20250121	153100	57212855	3270	3270	3270	3270	173
243	20250121	153000	57212855	3270	3270	3270	3270	173
244	20250121	152900	56647145	3280	3280	3280	3280	0
245	20250121	152800	56647145	3280	3280	3280	3280	0
246	20250121	152700	56647145	3280	3280	3280	3280	0
247	20250121	152600	56647145	3280	3280	3280	3280	0
248	20250121	152500	56647145	3280	3280	3280	3280	0
249	20250121	152400	56647145	3280	3280	3280	3280	0
250	20250121	152300	56647145	3280	3280	3280	3280	0
251	20250121	152200	56647145	3280	3280	3280	3280	0
252	20250121	152100	56647145	3280	3280	3280	3280	0
253	20250121	152000	56647145	3280	3280	3280	3280	0
254	20250121	151900	56647145	3280	3270	3280	3270	783
255	20250121	151800	54081940	3275	3275	3275	3275	500
256	20250121	151700	52444440	3265	3265	3265	3265	49
257	20250121	151600	52284455	3260	3260	3260	3260	74
258	20250121	151500	52043215	3275	3275	3275	3275	0
259	20250121	151400	52043215	3275	3275	3275	3275	0
260	20250121	151300	52043215	3275	3275	3275	3275	0
261	20250121	151200	52043215	3275	3275	3275	3275	0
262	20250121	151100	52043215	3275	3275	3275	3275	0
263	20250121	151000	52043215	3275	3275	3275	3275	0
264	20250121	150900	52043215	3275	3275	3275	3275	0
265	20250121	150800	52043215	3275	3275	3275	3275	0
266	20250121	150700	52043215	3275	3275	3275	3275	1
267	20250121	150600	52039940	3275	3275	3275	3275	0
268	20250121	150500	52039940	3275	3275	3275	3275	0
269	20250121	150400	52039940	3275	3275	3275	3275	1
270	20250121	150300	52036665	3275	3275	3275	3275	0
271	20250121	150200	52036665	3275	3275	3275	3275	0
272	20250121	150100	52036665	3275	3275	3275	3275	0
273	20250121	150000	52036665	3275	3275	3275	3275	0
274	20250121	145900	52036665	3275	3275	3275	3275	1
275	20250121	145800	52033390	3260	3260	3260	3260	0
276	20250121	145700	52033390	3260	3260	3260	3260	0
277	20250121	145600	52033390	3260	3260	3260	3260	33
278	20250121	145500	51925810	3275	3275	3275	3275	0
279	20250121	145400	51925810	3275	3275	3275	3275	0
280	20250121	145300	51925810	3275	3275	3275	3275	1
281	20250121	145200	51922535	3260	3260	3260	3260	0
282	20250121	145100	51922535	3260	3260	3260	3260	0
283	20250121	145000	51922535	3260	3260	3260	3260	0
284	20250121	144900	51922535	3260	3260	3260	3260	0
285	20250121	144800	51922535	3260	3260	3260	3260	0
286	20250121	144700	51922535	3260	3260	3260	3260	0
287	20250121	144600	51922535	3260	3260	3260	3260	0
288	20250121	144500	51922535	3260	3260	3260	3260	0
289	20250121	144400	51922535	3260	3260	3260	3260	0
290	20250121	144300	51922535	3260	3260	3260	3260	0
291	20250121	144200	51922535	3260	3275	3275	3260	350
292	20250121	144100	50776375	3275	3275	3275	3275	0
293	20250121	144000	50776375	3275	3275	3275	3275	0
294	20250121	143900	50776375	3275	3275	3275	3275	0
295	20250121	143800	50776375	3275	3275	3275	3275	0
296	20250121	143700	50776375	3275	3275	3275	3275	0
297	20250121	143600	50776375	3275	3275	3275	3275	0
298	20250121	143500	50776375	3275	3275	3275	3275	0
299	20250121	143400	50776375	3275	3275	3275	3275	0
300	20250121	143300	50776375	3275	3275	3275	3275	1
301	20250121	143200	50773100	3275	3275	3275	3275	0
302	20250121	143100	50773100	3275	3260	3275	3260	31
303	20250121	143000	50671600	3260	3270	3270	3260	130
304	20250121	142900	50247000	3275	3275	3275	3275	0
305	20250121	142800	50247000	3275	3275	3275	3275	0
306	20250121	142700	50247000	3275	3275	3275	3275	0
307	20250121	142600	50247000	3275	3275	3275	3275	0
308	20250121	142500	50247000	3275	3275	3275	3275	0
309	20250121	142400	50247000	3275	3275	3275	3275	0
310	20250121	142300	50247000	3275	3275	3275	3275	0
311	20250121	142200	50247000	3275	3275	3275	3275	0
312	20250121	142100	50247000	3275	3275	3275	3275	0
313	20250121	142000	50247000	3275	3275	3275	3275	0
314	20250121	141900	50247000	3275	3275	3275	3275	5
315	20250121	141800	50230625	3275	3275	3275	3275	0
316	20250121	141700	50230625	3275	3275	3275	3275	0
317	20250121	141600	50230625	3275	3275	3275	3275	0
318	20250121	141500	50230625	3275	3275	3275	3275	0
319	20250121	141400	50230625	3275	3275	3275	3275	0
320	20250121	141300	50230625	3275	3275	3275	3275	0
321	20250121	141200	50230625	3275	3275	3275	3275	21
322	20250121	141100	50161850	3285	3285	3285	3285	0
323	20250121	141000	50161850	3285	3285	3285	3285	0
324	20250121	140900	50161850	3285	3285	3285	3285	0
325	20250121	140800	50161850	3285	3285	3285	3285	0
326	20250121	140700	50161850	3285	3285	3285	3285	0
327	20250121	140600	50161850	3285	3285	3285	3285	0
328	20250121	140500	50161850	3285	3285	3285	3285	0
329	20250121	140400	50161850	3285	3285	3285	3285	0
330	20250121	140300	50161850	3285	3285	3285	3285	0
331	20250121	140200	50161850	3285	3285	3285	3285	0
332	20250121	140100	50161850	3285	3285	3285	3285	0
333	20250121	140000	50161850	3285	3285	3285	3285	0
334	20250121	135900	50161850	3285	3285	3285	3285	0
335	20250121	135800	50161850	3285	3285	3285	3285	0
336	20250121	135700	50161850	3285	3285	3285	3285	0
337	20250121	135600	50161850	3285	3285	3285	3285	0
338	20250121	135500	50161850	3285	3285	3285	3285	0
339	20250121	135400	50161850	3285	3285	3285	3285	0
340	20250121	135300	50161850	3285	3285	3285	3285	0
341	20250121	135200	50161850	3285	3285	3285	3285	0
342	20250121	135100	50161850	3285	3285	3285	3285	0
343	20250121	135000	50161850	3285	3285	3285	3285	0
344	20250121	134900	50161850	3285	3285	3285	3285	0
345	20250121	134800	50161850	3285	3285	3285	3285	0
346	20250121	134700	50161850	3285	3285	3285	3285	0
347	20250121	134600	50161850	3285	3285	3285	3285	0
348	20250121	134500	50161850	3285	3285	3285	3285	0
349	20250121	134400	50161850	3285	3285	3285	3285	0
350	20250121	134300	50161850	3285	3285	3285	3285	0
351	20250121	134200	50161850	3285	3285	3285	3285	0
352	20250121	134100	50161850	3285	3285	3285	3285	0
353	20250121	134000	50161850	3285	3285	3285	3285	0
354	20250121	133900	50161850	3285	3285	3285	3285	0
355	20250121	133800	50161850	3285	3285	3285	3285	0
356	20250121	133700	50161850	3285	3285	3285	3285	0
357	20250121	133600	50161850	3285	3285	3285	3285	0
358	20250121	133500	50161850	3285	3285	3285	3285	0
359	20250121	133400	50161850	3285	3285	3285	3285	0
360	20250121	133300	50161850	3285	3285	3285	3285	0
361	20250121	133200	50161850	3285	3285	3285	3285	0
362	20250121	133100	50161850	3285	3285	3285	3285	0
363	20250121	133000	50161850	3285	3285	3285	3285	0
364	20250121	132900	50161850	3285	3285	3285	3285	0
365	20250121	132800	50161850	3285	3285	3285	3285	0
366	20250121	132700	50161850	3285	3285	3285	3285	0
367	20250121	132600	50161850	3285	3285	3285	3285	0
368	20250121	132500	50161850	3285	3285	3285	3285	0
369	20250121	132400	50161850	3285	3285	3285	3285	0
370	20250121	132300	50161850	3285	3285	3285	3285	0
371	20250121	132200	50161850	3285	3285	3285	3285	0
372	20250121	132100	50161850	3285	3285	3285	3285	0
373	20250121	132000	50161850	3285	3285	3285	3285	1
374	20250121	131900	50158565	3280	3280	3280	3280	0
375	20250121	131800	50158565	3280	3280	3280	3280	0
376	20250121	131700	50158565	3280	3280	3280	3280	0
377	20250121	131600	50158565	3280	3280	3280	3280	0
378	20250121	131500	50158565	3280	3280	3280	3280	0
379	20250121	131400	50158565	3280	3280	3280	3280	0
380	20250121	131300	50158565	3280	3280	3280	3280	0
381	20250121	131200	50158565	3280	3280	3280	3280	0
382	20250121	131100	50158565	3280	3280	3280	3280	0
383	20250121	131000	50158565	3280	3280	3280	3280	0
384	20250121	130900	50158565	3280	3280	3280	3280	0
385	20250121	130800	50158565	3280	3280	3280	3280	0
386	20250121	130700	50158565	3280	3280	3280	3280	255
387	20250121	130600	49322165	3280	3280	3280	3280	1633
388	20250121	130500	43965925	3280	3280	3280	3280	0
389	20250121	130400	43965925	3280	3280	3280	3280	0
390	20250121	130300	43965925	3280	3280	3280	3280	0
391	20250121	130200	43965925	3280	3280	3280	3280	112
392	20250121	130100	43598565	3280	3280	3280	3280	0
393	20250121	130000	43598565	3280	3280	3280	3280	0
394	20250121	125900	43598565	3280	3280	3280	3280	0
395	20250121	125800	43598565	3280	3280	3280	3280	0
396	20250121	125700	43598565	3280	3280	3280	3280	4
397	20250121	125600	43585445	3255	3260	3260	3255	299
398	20250121	125500	42611600	3255	3255	3255	3255	0
399	20250121	125400	42611600	3255	3255	3255	3255	0
400	20250121	125300	42611600	3255	3255	3255	3255	0
401	20250121	125200	42611600	3255	3255	3255	3255	0
402	20250121	125100	42611600	3255	3260	3260	3255	96
403	20250121	125000	42298840	3255	3270	3270	3255	150
404	20250121	124900	41808670	3285	3285	3285	3285	0
405	20250121	124800	41808670	3285	3285	3285	3285	0
406	20250121	124700	41808670	3285	3285	3285	3285	0
407	20250121	124600	41808670	3285	3285	3285	3285	0
408	20250121	124500	41808670	3285	3285	3285	3285	0
409	20250121	124400	41808670	3285	3285	3285	3285	0
410	20250121	124300	41808670	3285	3285	3285	3285	0
411	20250121	124200	41808670	3285	3285	3285	3285	0
412	20250121	124100	41808670	3285	3285	3285	3285	0
413	20250121	124000	41808670	3285	3285	3285	3285	0
414	20250121	123900	41808670	3285	3285	3285	3285	0
415	20250121	123800	41808670	3285	3285	3285	3285	0
416	20250121	123700	41808670	3285	3285	3285	3285	0
417	20250121	123600	41808670	3285	3285	3285	3285	400
418	20250121	123500	40494670	3285	3285	3285	3285	0
419	20250121	123400	40494670	3285	3285	3285	3285	0
420	20250121	123300	40494670	3285	3285	3285	3285	0
421	20250121	123200	40494670	3285	3285	3285	3285	0
422	20250121	123100	40494670	3285	3285	3285	3285	0
423	20250121	123000	40494670	3285	3285	3285	3285	0
424	20250121	122900	40494670	3285	3285	3285	3285	0
425	20250121	122800	40494670	3285	3285	3285	3285	0
426	20250121	122700	40494670	3285	3285	3285	3285	0
427	20250121	122600	40494670	3285	3285	3285	3285	0
428	20250121	122500	40494670	3285	3285	3285	3285	0
429	20250121	122400	40494670	3285	3285	3285	3285	0
430	20250121	122300	40494670	3285	3285	3285	3285	0
431	20250121	122200	40494670	3285	3285	3285	3285	0
432	20250121	122100	40494670	3285	3285	3285	3285	0
433	20250121	122000	40494670	3285	3285	3285	3285	0
434	20250121	121900	40494670	3285	3285	3285	3285	7
435	20250121	121800	40471675	3285	3285	3285	3285	0
436	20250121	121700	40471675	3285	3285	3285	3285	0
437	20250121	121600	40471675	3285	3285	3285	3285	0
438	20250121	121500	40471675	3285	3285	3285	3285	0
439	20250121	121400	40471675	3285	3285	3285	3285	20
440	20250121	121300	40405975	3270	3270	3270	3270	0
441	20250121	121200	40405975	3270	3270	3270	3270	0
442	20250121	121100	40405975	3270	3270	3270	3270	0
443	20250121	121000	40405975	3270	3270	3270	3270	0
444	20250121	120900	40405975	3270	3270	3270	3270	0
445	20250121	120800	40405975	3270	3270	3270	3270	0
446	20250121	120700	40405975	3270	3270	3270	3270	0
447	20250121	120600	40405975	3270	3270	3270	3270	0
448	20250121	120500	40405975	3270	3270	3270	3270	0
449	20250121	120400	40405975	3270	3270	3270	3270	0
450	20250121	120300	40405975	3270	3270	3270	3270	0
451	20250121	120200	40405975	3270	3270	3270	3270	0
452	20250121	120100	40405975	3270	3270	3270	3270	0
453	20250121	120000	40405975	3270	3270	3270	3270	0
454	20250121	115900	40405975	3270	3270	3270	3270	0
455	20250121	115800	40405975	3270	3270	3270	3270	0
456	20250121	115700	40405975	3270	3270	3270	3270	0
457	20250121	115600	40405975	3270	3270	3270	3270	0
458	20250121	115500	40405975	3270	3270	3270	3270	1
459	20250121	115400	40402705	3270	3270	3270	3270	0
460	20250121	115300	40402705	3270	3270	3270	3270	0
461	20250121	115200	40402705	3270	3270	3270	3270	0
462	20250121	115100	40402705	3270	3270	3270	3270	0
463	20250121	115000	40402705	3270	3270	3270	3270	0
464	20250121	114900	40402705	3270	3270	3270	3270	0
465	20250121	114800	40402705	3270	3270	3270	3270	1
466	20250121	114700	40399435	3270	3270	3270	3270	0
467	20250121	114600	40399435	3270	3270	3270	3270	0
468	20250121	114500	40399435	3270	3270	3270	3270	0
469	20250121	114400	40399435	3270	3270	3270	3270	0
470	20250121	114300	40399435	3270	3270	3270	3270	0
471	20250121	114200	40399435	3270	3270	3270	3270	0
472	20250121	114100	40399435	3270	3270	3270	3270	0
473	20250121	114000	40399435	3270	3270	3270	3270	0
474	20250121	113900	40399435	3270	3270	3270	3270	0
475	20250121	113800	40399435	3270	3270	3270	3270	0
476	20250121	113700	40399435	3270	3270	3270	3270	0
477	20250121	113600	40399435	3270	3270	3270	3270	0
478	20250121	113500	40399435	3270	3270	3270	3270	0
479	20250121	113400	40399435	3270	3270	3270	3270	0
480	20250121	113300	40399435	3270	3270	3270	3270	0
481	20250121	113200	40399435	3270	3270	3270	3270	0
482	20250121	113100	40399435	3270	3270	3270	3270	0
483	20250121	113000	40399435	3270	3270	3270	3270	0
484	20250121	112900	40399435	3270	3270	3270	3270	20
485	20250121	112800	40334035	3285	3285	3285	3285	0
486	20250121	112700	40334035	3285	3285	3285	3285	2
487	20250121	112600	40327465	3285	3285	3285	3285	0
488	20250121	112500	40327465	3285	3285	3285	3285	0
489	20250121	112400	40327465	3285	3285	3285	3285	0
490	20250121	112300	40327465	3285	3285	3285	3285	0
491	20250121	112200	40327465	3285	3285	3285	3285	0
492	20250121	112100	40327465	3285	3285	3285	3285	0
493	20250121	112000	40327465	3285	3285	3285	3285	0
494	20250121	111900	40327465	3285	3285	3285	3285	0
495	20250121	111800	40327465	3285	3285	3285	3285	0
496	20250121	111700	40327465	3285	3285	3285	3285	0
497	20250121	111600	40327465	3285	3285	3285	3285	1
498	20250121	111500	40324180	3285	3285	3285	3285	0
499	20250121	111400	40324180	3285	3285	3285	3285	0
500	20250121	111300	40324180	3285	3285	3285	3285	0
501	20250121	111200	40324180	3285	3285	3285	3285	0
502	20250121	111100	40324180	3285	3285	3285	3285	0
503	20250121	111000	40324180	3285	3285	3285	3285	0
504	20250121	110900	40324180	3285	3285	3285	3285	1
505	20250121	110800	40320895	3285	3285	3285	3285	0
506	20250121	110700	40320895	3285	3285	3285	3285	0
507	20250121	110600	40320895	3285	3285	3285	3285	0
508	20250121	110500	40320895	3285	3285	3285	3285	0
509	20250121	110400	40320895	3285	3285	3285	3285	1
510	20250121	110300	40317610	3270	3270	3270	3270	0
511	20250121	110200	40317610	3270	3270	3270	3270	0
512	20250121	110100	40317610	3270	3270	3270	3270	0
513	20250121	110000	40317610	3270	3270	3270	3270	0
514	20250121	105900	40317610	3270	3270	3270	3270	0
515	20250121	105800	40317610	3270	3270	3270	3270	0
516	20250121	105700	40317610	3270	3270	3270	3270	0
517	20250121	105600	40317610	3270	3270	3270	3270	0
518	20250121	105500	40317610	3270	3270	3270	3270	0
519	20250121	105400	40317610	3270	3270	3270	3270	0
520	20250121	105300	40317610	3270	3270	3270	3270	0
521	20250121	105200	40317610	3270	3270	3270	3270	0
522	20250121	105100	40317610	3270	3270	3270	3270	0
523	20250121	105000	40317610	3270	3270	3270	3270	0
524	20250121	104900	40317610	3270	3270	3270	3270	0
525	20250121	104800	40317610	3270	3270	3270	3270	0
526	20250121	104700	40317610	3270	3270	3270	3270	0
527	20250121	104600	40317610	3270	3270	3270	3270	0
528	20250121	104500	40317610	3270	3270	3270	3270	0
529	20250121	104400	40317610	3270	3270	3270	3270	0
530	20250121	104300	40317610	3270	3270	3270	3270	6
531	20250121	104200	40297990	3270	3270	3270	3270	6
532	20250121	104100	40278370	3295	3295	3295	3295	0
533	20250121	104000	40278370	3295	3295	3295	3295	0
534	20250121	103900	40278370	3295	3295	3295	3295	0
535	20250121	103800	40278370	3295	3295	3295	3295	0
536	20250121	103700	40278370	3295	3295	3295	3295	0
537	20250121	103600	40278370	3295	3295	3295	3295	0
538	20250121	103500	40278370	3295	3295	3295	3295	0
539	20250121	103400	40278370	3295	3295	3295	3295	0
540	20250121	103300	40278370	3295	3295	3295	3295	0
541	20250121	103200	40278370	3295	3295	3295	3295	0
542	20250121	103100	40278370	3295	3295	3295	3295	0
543	20250121	103000	40278370	3295	3295	3295	3295	0
544	20250121	102900	40278370	3295	3295	3295	3295	0
545	20250121	102800	40278370	3295	3295	3295	3295	0
546	20250121	102700	40278370	3295	3295	3295	3295	0
547	20250121	102600	40278370	3295	3295	3295	3295	97
548	20250121	102500	39958755	3310	3310	3310	3310	0
549	20250121	102400	39958755	3310	3295	3310	3295	323
550	20250121	102300	38890650	3295	3295	3295	3295	0
551	20250121	102200	38890650	3295	3295	3295	3295	7
552	20250121	102100	38867585	3275	3275	3275	3275	0
553	20250121	102000	38867585	3275	3275	3275	3275	0
554	20250121	101900	38867585	3275	3275	3275	3275	0
555	20250121	101800	38867585	3275	3275	3275	3275	0
556	20250121	101700	38867585	3275	3275	3275	3275	0
557	20250121	101600	38867585	3275	3275	3275	3275	0
558	20250121	101500	38867585	3275	3275	3275	3275	0
559	20250121	101400	38867585	3275	3275	3275	3275	3
560	20250121	101300	38857760	3300	3300	3300	3300	0
561	20250121	101200	38857760	3300	3300	3300	3300	0
562	20250121	101100	38857760	3300	3300	3300	3300	0
563	20250121	101000	38857760	3300	3300	3300	3300	2
564	20250121	100900	38851160	3315	3315	3315	3315	0
565	20250121	100800	38851160	3315	3290	3315	3290	214
566	20250121	100700	38144215	3270	3270	3270	3270	0
567	20250121	100600	38144215	3270	3270	3270	3270	0
568	20250121	100500	38144215	3270	3270	3270	3270	13
569	20250121	100400	38101705	3270	3270	3270	3270	0
570	20250121	100300	38101705	3270	3270	3270	3270	78
571	20250121	100200	37846645	3270	3270	3270	3270	250
572	20250121	100100	37029145	3270	3270	3270	3270	0
573	20250121	100000	37029145	3270	3270	3270	3270	100
574	20250121	095900	36702145	3265	3265	3265	3265	0
575	20250121	095800	36702145	3265	3270	3270	3265	652
576	20250121	095700	34573115	3270	3270	3270	3270	0
577	20250121	095600	34573115	3270	3270	3270	3270	0
578	20250121	095500	34573115	3270	3270	3270	3270	0
579	20250121	095400	34573115	3270	3315	3320	3270	548
580	20250121	095300	32765780	3320	3320	3320	3320	0
581	20250121	095200	32765780	3320	3320	3320	3320	0
582	20250121	095100	32765780	3320	3320	3320	3320	0
583	20250121	095000	32765780	3320	3320	3320	3320	0
584	20250121	094900	32765780	3320	3320	3320	3320	0
585	20250121	094800	32765780	3320	3320	3320	3320	0
586	20250121	094700	32765780	3320	3320	3320	3320	0
587	20250121	094600	32765780	3320	3320	3320	3320	0
588	20250121	094500	32765780	3320	3275	3320	3275	39
589	20250121	094400	32636700	3320	3320	3320	3320	8
590	20250121	094300	32610140	3320	3320	3320	3320	1
591	20250121	094200	32606820	3320	3320	3320	3320	0
592	20250121	094100	32606820	3320	3320	3320	3320	0
593	20250121	094000	32606820	3320	3320	3320	3320	0
594	20250121	093900	32606820	3320	3320	3320	3320	0
595	20250121	093800	32606820	3320	3295	3320	3295	1190
596	20250121	093700	28668435	3295	3295	3295	3295	0
597	20250121	093600	28668435	3295	3295	3295	3295	0
598	20250121	093500	28668435	3295	3285	3295	3285	91
599	20250121	093400	28369230	3255	3255	3255	3255	0
600	20250121	093300	28369230	3255	3255	3255	3255	0
601	20250121	093200	28369230	3255	3255	3255	3255	0
602	20250121	093100	28369230	3255	3255	3255	3255	0
603	20250121	093000	28369230	3255	3255	3255	3255	0
604	20250121	092900	28369230	3255	3255	3255	3255	0
605	20250121	092800	28369230	3255	3255	3255	3255	0
606	20250121	092700	28369230	3255	3270	3270	3255	820
607	20250121	092600	25694705	3260	3260	3260	3260	0
608	20250121	092500	25694705	3260	3260	3260	3260	0
609	20250121	092400	25694705	3260	3260	3260	3260	0
610	20250121	092300	25694705	3260	3260	3260	3260	0
611	20250121	092200	25694705	3260	3260	3260	3260	0
612	20250121	092100	25694705	3260	3305	3305	3260	430
613	20250121	092000	24291380	3305	3305	3305	3305	0
614	20250121	091900	24291380	3305	3305	3305	3305	55
615	20250121	091800	24109605	3305	3305	3305	3305	0
616	20250121	091700	24109605	3305	3305	3305	3305	0
617	20250121	091600	24109605	3305	3295	3305	3295	729
618	20250121	091500	21704090	3280	3270	3280	3270	195
619	20250121	091400	21065050	3245	3250	3250	3245	21
620	20250121	091300	20996805	3245	3245	3245	3245	0
621	20250121	091200	20996805	3245	3245	3245	3245	30
622	20250121	091100	20899455	3220	3260	3260	3220	857
623	20250121	091000	18130005	3270	3270	3270	3270	21
624	20250121	090900	18061335	3270	3270	3270	3270	0
625	20250121	090800	18061335	3270	3270	3270	3270	0
626	20250121	090700	18061335	3270	3270	3270	3270	208
627	20250121	090600	17381175	3275	3290	3290	3270	3506
628	20250121	090500	5897055	3305	3305	3305	3305	30
629	20250121	090400	5797905	3305	3305	3305	3305	61
630	20250121	090300	5596300	3305	3310	3310	3305	1097
631	20250121	090200	1967640	3305	3305	3305	3305	38
632	20250121	090100	1842050	3325	3325	3325	3325	503
633	20250121	090000	169575	3325	3325	3325	3325	51