KissMeData/032750/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191500	61223635	4155	4155	4155	4155	100
3	20250116	191400	61223635	4155	4155	4155	4155	0
4	20250116	191300	61223635	4155	4155	4155	4155	0
5	20250116	191200	61223635	4155	4155	4155	4155	0
6	20250116	191100	61223635	4155	4155	4155	4155	0
7	20250116	191000	61223635	4155	4155	4155	4155	0
8	20250116	190900	61223635	4155	4155	4155	4155	0
9	20250116	190800	61223635	4155	4155	4155	4155	0
10	20250116	190700	61223635	4155	4155	4155	4155	0
11	20250116	190600	61223635	4155	4155	4155	4155	0
12	20250116	190500	61223635	4155	4155	4155	4155	0
13	20250116	190400	61223635	4155	4155	4155	4155	0
14	20250116	190300	61223635	4155	4155	4155	4155	0
15	20250116	190200	61223635	4155	4155	4155	4155	0
16	20250116	190100	61223635	4155	4155	4155	4155	0
17	20250116	190000	61223635	4155	4155	4155	4155	0
18	20250116	185900	61223635	4155	4155	4155	4155	0
19	20250116	185800	61223635	4155	4155	4155	4155	0
20	20250116	185700	61223635	4155	4155	4155	4155	0
21	20250116	185600	61223635	4155	4155	4155	4155	0
22	20250116	185500	61223635	4155	4155	4155	4155	0
23	20250116	185400	61223635	4155	4155	4155	4155	0
24	20250116	185300	61223635	4155	4155	4155	4155	0
25	20250116	185200	61223635	4155	4155	4155	4155	0
26	20250116	185100	61223635	4155	4155	4155	4155	0
27	20250116	185000	61223635	4155	4155	4155	4155	0
28	20250116	184900	61223635	4155	4155	4155	4155	0
29	20250116	184800	61223635	4155	4155	4155	4155	0
30	20250116	184700	61223635	4155	4155	4155	4155	0
31	20250116	184600	61223635	4155	4155	4155	4155	0
32	20250116	184500	61223635	4155	4155	4155	4155	100
33	20250116	184400	61223635	4155	4155	4155	4155	0
34	20250116	184300	61223635	4155	4155	4155	4155	0
35	20250116	184200	61223635	4155	4155	4155	4155	0
36	20250116	184100	61223635	4155	4155	4155	4155	0
37	20250116	184000	61223635	4155	4155	4155	4155	0
38	20250116	183900	61223635	4155	4155	4155	4155	0
39	20250116	183800	61223635	4155	4155	4155	4155	0
40	20250116	183700	61223635	4155	4155	4155	4155	0
41	20250116	183600	61223635	4155	4155	4155	4155	0
42	20250116	183500	61223635	4155	4155	4155	4155	0
43	20250116	183400	61223635	4155	4155	4155	4155	0
44	20250116	183300	61223635	4155	4155	4155	4155	0
45	20250116	183200	61223635	4155	4155	4155	4155	0
46	20250116	183100	61223635	4155	4155	4155	4155	0
47	20250116	183000	61223635	4155	4155	4155	4155	0
48	20250116	182900	61223635	4155	4155	4155	4155	0
49	20250116	182800	61223635	4155	4155	4155	4155	0
50	20250116	182700	61223635	4155	4155	4155	4155	0
51	20250116	182600	61223635	4155	4155	4155	4155	0
52	20250116	182500	61223635	4155	4155	4155	4155	0
53	20250116	182400	61223635	4155	4155	4155	4155	0
54	20250116	182300	61223635	4155	4155	4155	4155	0
55	20250116	182200	61223635	4155	4155	4155	4155	0
56	20250116	182100	61223635	4155	4155	4155	4155	0
57	20250116	182000	61223635	4155	4155	4155	4155	0
58	20250116	181900	61223635	4155	4155	4155	4155	0
59	20250116	181800	61223635	4155	4155	4155	4155	0
60	20250116	181700	61223635	4155	4155	4155	4155	0
61	20250116	181600	61223635	4155	4155	4155	4155	0
62	20250116	181500	61223635	4155	4155	4155	4155	100
63	20250116	181400	61223635	4155	4155	4155	4155	0
64	20250116	181300	61223635	4155	4155	4155	4155	0
65	20250116	181200	61223635	4155	4155	4155	4155	0
66	20250116	181100	61223635	4155	4155	4155	4155	0
67	20250116	181000	61223635	4155	4155	4155	4155	0
68	20250116	180900	61223635	4155	4155	4155	4155	0
69	20250116	180800	61223635	4155	4155	4155	4155	0
70	20250116	180700	61223635	4155	4155	4155	4155	0
71	20250116	180600	61223635	4155	4155	4155	4155	0
72	20250116	180500	61223635	4155	4155	4155	4155	0
73	20250116	180400	61223635	4155	4155	4155	4155	0
74	20250116	180300	61223635	4155	4155	4155	4155	0
75	20250116	180200	61223635	4155	4155	4155	4155	0
76	20250116	180100	61223635	4155	4155	4155	4155	0
77	20250116	180000	61223635	4155	4155	4155	4155	0
78	20250116	175900	61223635	4155	4155	4155	4155	0
79	20250116	175800	61223635	4155	4155	4155	4155	0
80	20250116	175700	61223635	4155	4155	4155	4155	0
81	20250116	175600	61223635	4155	4155	4155	4155	0
82	20250116	175500	61223635	4155	4155	4155	4155	0
83	20250116	175400	61223635	4155	4155	4155	4155	0
84	20250116	175300	61223635	4155	4155	4155	4155	0
85	20250116	175200	61223635	4155	4155	4155	4155	0
86	20250116	175100	61223635	4155	4155	4155	4155	0
87	20250116	175000	61223635	4155	4155	4155	4155	0
88	20250116	174900	61223635	4155	4155	4155	4155	0
89	20250116	174800	61223635	4155	4155	4155	4155	0
90	20250116	174700	61223635	4155	4155	4155	4155	0
91	20250116	174600	61223635	4155	4155	4155	4155	0
92	20250116	174500	61223635	4155	4155	4155	4155	100
93	20250116	174400	61223635	4155	4155	4155	4155	0
94	20250116	174300	61223635	4155	4155	4155	4155	0
95	20250116	174200	61223635	4155	4155	4155	4155	0
96	20250116	174100	61223635	4155	4155	4155	4155	0
97	20250116	174000	61223635	4155	4155	4155	4155	0
98	20250116	173900	61223635	4155	4155	4155	4155	0
99	20250116	173800	61223635	4155	4155	4155	4155	0
100	20250116	173700	61223635	4155	4155	4155	4155	0
101	20250116	173600	61223635	4155	4155	4155	4155	0
102	20250116	173500	61223635	4155	4155	4155	4155	0
103	20250116	173400	61223635	4155	4155	4155	4155	0
104	20250116	173300	61223635	4155	4155	4155	4155	0
105	20250116	173200	61223635	4155	4155	4155	4155	0
106	20250116	173100	61223635	4155	4155	4155	4155	0
107	20250116	173000	61223635	4155	4155	4155	4155	0
108	20250116	172900	61223635	4155	4155	4155	4155	0
109	20250116	172800	61223635	4155	4155	4155	4155	0
110	20250116	172700	61223635	4155	4155	4155	4155	0
111	20250116	172600	61223635	4155	4155	4155	4155	0
112	20250116	172500	61223635	4155	4155	4155	4155	0
113	20250116	172400	61223635	4155	4155	4155	4155	0
114	20250116	172300	61223635	4155	4155	4155	4155	0
115	20250116	172200	61223635	4155	4155	4155	4155	0
116	20250116	172100	61223635	4155	4155	4155	4155	0
117	20250116	172000	61223635	4155	4155	4155	4155	0
118	20250116	171900	61223635	4155	4155	4155	4155	0
119	20250116	171800	61223635	4155	4155	4155	4155	0
120	20250116	171700	61223635	4155	4155	4155	4155	0
121	20250116	171600	61223635	4155	4155	4155	4155	0
122	20250116	171500	61223635	4155	4155	4155	4155	100
123	20250116	171400	61223635	4155	4155	4155	4155	0
124	20250116	171300	61223635	4155	4155	4155	4155	0
125	20250116	171200	61223635	4155	4155	4155	4155	0
126	20250116	171100	61223635	4155	4155	4155	4155	0
127	20250116	171000	61223635	4155	4155	4155	4155	0
128	20250116	170900	61223635	4155	4155	4155	4155	0
129	20250116	170800	61223635	4155	4155	4155	4155	0
130	20250116	170700	61223635	4155	4155	4155	4155	0
131	20250116	170600	61223635	4155	4155	4155	4155	0
132	20250116	170500	61223635	4155	4155	4155	4155	0
133	20250116	170400	61223635	4155	4155	4155	4155	0
134	20250116	170300	61223635	4155	4155	4155	4155	0
135	20250116	170200	61223635	4155	4155	4155	4155	0
136	20250116	170100	61223635	4155	4155	4155	4155	0
137	20250116	170000	61223635	4155	4155	4155	4155	0
138	20250116	165900	61223635	4155	4155	4155	4155	0
139	20250116	165800	61223635	4155	4155	4155	4155	0
140	20250116	165700	61223635	4155	4155	4155	4155	0
141	20250116	165600	61223635	4155	4155	4155	4155	0
142	20250116	165500	61223635	4155	4155	4155	4155	0
143	20250116	165400	61223635	4155	4155	4155	4155	0
144	20250116	165300	61223635	4155	4155	4155	4155	0
145	20250116	165200	61223635	4155	4155	4155	4155	0
146	20250116	165100	61223635	4155	4155	4155	4155	0
147	20250116	165000	61223635	4155	4155	4155	4155	0
148	20250116	164900	61223635	4155	4155	4155	4155	0
149	20250116	164800	61223635	4155	4155	4155	4155	0
150	20250116	164700	61223635	4155	4155	4155	4155	0
151	20250116	164600	61223635	4155	4155	4155	4155	0
152	20250116	164500	61223635	4155	4155	4155	4155	100
153	20250116	164400	61223635	4155	4155	4155	4155	0
154	20250116	164300	61223635	4155	4155	4155	4155	0
155	20250116	164200	61223635	4155	4155	4155	4155	0
156	20250116	164100	61223635	4155	4155	4155	4155	0
157	20250116	164000	61223635	4155	4155	4155	4155	0
158	20250116	163900	61223635	4155	4155	4155	4155	0
159	20250116	163800	61223635	4155	4155	4155	4155	0
160	20250116	163700	61223635	4155	4155	4155	4155	0
161	20250116	163600	61223635	4155	4155	4155	4155	0
162	20250116	163500	61223635	4155	4155	4155	4155	0
163	20250116	163400	61223635	4155	4155	4155	4155	0
164	20250116	163300	61223635	4155	4155	4155	4155	0
165	20250116	163200	61223635	4155	4155	4155	4155	0
166	20250116	163100	61223635	4155	4155	4155	4155	0
167	20250116	163000	61223635	4155	4155	4155	4155	0
168	20250116	162900	61223635	4155	4155	4155	4155	0
169	20250116	162800	61223635	4155	4155	4155	4155	0
170	20250116	162700	61223635	4155	4155	4155	4155	0
171	20250116	162600	61223635	4155	4155	4155	4155	0
172	20250116	162500	61223635	4155	4155	4155	4155	0
173	20250116	162400	61223635	4155	4155	4155	4155	0
174	20250116	162300	61223635	4155	4155	4155	4155	0
175	20250116	162200	61223635	4155	4155	4155	4155	0
176	20250116	162100	61223635	4155	4155	4155	4155	0
177	20250116	162000	61223635	4155	4155	4155	4155	0
178	20250116	161900	61223635	4155	4155	4155	4155	0
179	20250116	161800	61223635	4155	4155	4155	4155	0
180	20250116	161700	61223635	4155	4155	4155	4155	0
181	20250116	161600	61223635	4155	4155	4155	4155	0
182	20250116	161500	61223635	4155	4155	4155	4155	100
183	20250116	161400	61223635	4155	4155	4155	4155	0
184	20250116	161300	61223635	4155	4155	4155	4155	0
185	20250116	161200	61223635	4155	4155	4155	4155	0
186	20250116	161100	61223635	4155	4155	4155	4155	0
187	20250116	161000	61223635	4155	4155	4155	4155	0
188	20250116	160900	61223635	4155	4155	4155	4155	0
189	20250116	160800	61223635	4155	4155	4155	4155	0
190	20250116	160700	61223635	4155	4155	4155	4155	0
191	20250116	160600	61223635	4155	4155	4155	4155	0
192	20250116	160500	61223635	4155	4155	4155	4155	0
193	20250116	160400	61223635	4155	4155	4155	4155	0
194	20250116	160300	61223635	4155	4155	4155	4155	0
195	20250116	160200	61223635	4155	4155	4155	4155	0
196	20250116	160100	61223635	4155	4155	4155	4155	0
197	20250116	160000	61223635	4155	4155	4155	4155	0
198	20250116	155900	61223635	4155	4155	4155	4155	0
199	20250116	155800	61223635	4155	4155	4155	4155	0
200	20250116	155700	61223635	4155	4155	4155	4155	0
201	20250116	155600	61223635	4155	4155	4155	4155	0
202	20250116	155500	61223635	4155	4155	4155	4155	0
203	20250116	155400	61223635	4155	4155	4155	4155	0
204	20250116	155300	61223635	4155	4155	4155	4155	0
205	20250116	155200	61223635	4155	4155	4155	4155	0
206	20250116	155100	61223635	4155	4155	4155	4155	0
207	20250116	155000	61223635	4155	4155	4155	4155	0
208	20250116	154900	61223635	4155	4155	4155	4155	0
209	20250116	154800	61223635	4155	4155	4155	4155	0
210	20250116	154700	61223635	4155	4155	4155	4155	0
211	20250116	154600	61223635	4155	4155	4155	4155	0
212	20250116	154500	61223635	4155	4155	4155	4155	100
213	20250116	154400	61223635	4155	4155	4155	4155	0
214	20250116	154300	61223635	4155	4155	4155	4155	0
215	20250116	154200	61223635	4155	4155	4155	4155	0
216	20250116	154100	61223635	4155	4155	4155	4155	0
217	20250116	154000	61223635	4155	4155	4155	4155	0
218	20250116	153900	61223635	4155	4155	4155	4155	0
219	20250116	153800	61223635	4155	4155	4155	4155	0
220	20250116	153700	61223635	4155	4155	4155	4155	0
221	20250116	153600	61223635	4155	4155	4155	4155	0
222	20250116	153500	61223635	4155	4155	4155	4155	0
223	20250116	153400	61223635	4155	4155	4155	4155	0
224	20250116	153300	61223635	4155	4155	4155	4155	0
225	20250116	153200	61223635	4155	4155	4155	4155	0
226	20250116	153100	61223635	4155	4155	4155	4155	0
227	20250116	153000	61223635	4155	4155	4155	4155	100
228	20250116	152900	60808135	4155	4155	4155	4155	0
229	20250116	152800	60808135	4155	4155	4155	4155	0
230	20250116	152700	60808135	4155	4155	4155	4155	0
231	20250116	152600	60808135	4155	4155	4155	4155	0
232	20250116	152500	60808135	4155	4155	4155	4155	0
233	20250116	152400	60808135	4155	4155	4155	4155	0
234	20250116	152300	60808135	4155	4155	4155	4155	0
235	20250116	152200	60808135	4155	4155	4155	4155	0
236	20250116	152100	60808135	4155	4155	4155	4155	0
237	20250116	152000	60808135	4155	4155	4155	4155	0
238	20250116	151900	60808135	4155	4150	4155	4150	32
239	20250116	151800	60675185	4155	4155	4155	4155	0
240	20250116	151700	60675185	4155	4155	4155	4155	0
241	20250116	151600	60675185	4155	4155	4155	4155	0
242	20250116	151500	60675185	4155	4155	4155	4155	0
243	20250116	151400	60675185	4155	4155	4155	4155	0
244	20250116	151300	60675185	4155	4155	4155	4155	0
245	20250116	151200	60675185	4155	4155	4155	4155	0
246	20250116	151100	60675185	4155	4155	4155	4155	0
247	20250116	151000	60675185	4155	4155	4155	4155	0
248	20250116	150900	60675185	4155	4155	4155	4155	0
249	20250116	150800	60675185	4155	4155	4155	4155	0
250	20250116	150700	60675185	4155	4155	4155	4155	0
251	20250116	150600	60675185	4155	4155	4155	4155	10
252	20250116	150500	60633635	4160	4160	4160	4160	0
253	20250116	150400	60633635	4160	4160	4160	4160	0
254	20250116	150300	60633635	4160	4160	4160	4160	0
255	20250116	150200	60633635	4160	4160	4160	4160	0
256	20250116	150100	60633635	4160	4145	4160	4145	53
257	20250116	150000	60413600	4135	4135	4135	4135	10
258	20250116	145900	60372250	4150	4150	4150	4150	0
259	20250116	145800	60372250	4150	4130	4150	4130	50
260	20250116	145700	60165355	4130	4130	4130	4130	0
261	20250116	145600	60165355	4130	4130	4130	4130	0
262	20250116	145500	60165355	4130	4130	4130	4130	0
263	20250116	145400	60165355	4130	4130	4130	4130	0
264	20250116	145300	60165355	4130	4130	4130	4130	0
265	20250116	145200	60165355	4130	4130	4130	4130	0
266	20250116	145100	60165355	4130	4130	4130	4130	0
267	20250116	145000	60165355	4130	4130	4130	4130	0
268	20250116	144900	60165355	4130	4130	4130	4130	0
269	20250116	144800	60165355	4130	4130	4130	4130	0
270	20250116	144700	60165355	4130	4130	4130	4130	0
271	20250116	144600	60165355	4130	4130	4130	4130	194
272	20250116	144500	59364135	4130	4130	4130	4130	0
273	20250116	144400	59364135	4130	4130	4130	4130	0
274	20250116	144300	59364135	4130	4130	4130	4130	0
275	20250116	144200	59364135	4130	4130	4130	4130	0
276	20250116	144100	59364135	4130	4130	4130	4130	0
277	20250116	144000	59364135	4130	4130	4130	4130	0
278	20250116	143900	59364135	4130	4130	4130	4130	0
279	20250116	143800	59364135	4130	4130	4130	4130	0
280	20250116	143700	59364135	4130	4130	4130	4130	0
281	20250116	143600	59364135	4130	4130	4130	4130	7
282	20250116	143500	59335225	4130	4130	4130	4130	0
283	20250116	143400	59335225	4130	4130	4130	4130	1
284	20250116	143300	59331095	4130	4130	4130	4130	0
285	20250116	143200	59331095	4130	4130	4130	4130	0
286	20250116	143100	59331095	4130	4130	4130	4130	7
287	20250116	143000	59302185	4125	4125	4125	4125	0
288	20250116	142900	59302185	4125	4125	4125	4125	0
289	20250116	142800	59302185	4125	4125	4125	4125	70
290	20250116	142700	59013435	4125	4125	4125	4125	0
291	20250116	142600	59013435	4125	4125	4125	4125	1
292	20250116	142500	59009310	4125	4125	4125	4125	0
293	20250116	142400	59009310	4125	4125	4125	4125	247
294	20250116	142300	57990435	4130	4130	4130	4130	0
295	20250116	142200	57990435	4130	4130	4130	4130	0
296	20250116	142100	57990435	4130	4130	4130	4130	0
297	20250116	142000	57990435	4130	4130	4130	4130	0
298	20250116	141900	57990435	4130	4130	4130	4130	0
299	20250116	141800	57990435	4130	4130	4130	4130	7
300	20250116	141700	57961525	4130	4130	4130	4130	0
301	20250116	141600	57961525	4130	4130	4130	4130	70
302	20250116	141500	57672425	4130	4130	4130	4130	0
303	20250116	141400	57672425	4130	4130	4130	4130	0
304	20250116	141300	57672425	4130	4130	4130	4130	7
305	20250116	141200	57643515	4130	4130	4130	4130	0
306	20250116	141100	57643515	4130	4130	4130	4130	0
307	20250116	141000	57643515	4130	4130	4130	4130	0
308	20250116	140900	57643515	4130	4130	4130	4130	0
309	20250116	140800	57643515	4130	4130	4130	4130	7
310	20250116	140700	57614605	4130	4130	4130	4130	0
311	20250116	140600	57614605	4130	4130	4130	4125	87
312	20250116	140500	57255475	4135	4135	4135	4135	6
313	20250116	140400	57230665	4130	4130	4130	4125	42
314	20250116	140300	57057365	4130	4130	4130	4130	0
315	20250116	140200	57057365	4130	4130	4130	4130	0
316	20250116	140100	57057365	4130	4130	4130	4130	0
317	20250116	140000	57057365	4130	4130	4130	4130	0
318	20250116	135900	57057365	4130	4130	4130	4130	0
319	20250116	135800	57057365	4130	4130	4130	4130	10
320	20250116	135700	57016065	4135	4150	4155	4135	22
321	20250116	135600	56925025	4150	4145	4150	4145	4
322	20250116	135500	56908435	4130	4140	4140	4130	51
323	20250116	135400	56697795	4140	4140	4140	4140	3
324	20250116	135300	56685375	4140	4145	4145	4140	15
325	20250116	135200	56623240	4165	4165	4165	4165	0
326	20250116	135100	56623240	4165	4165	4165	4165	0
327	20250116	135000	56623240	4165	4150	4165	4150	20
328	20250116	134900	56540040	4140	4140	4140	4140	0
329	20250116	134800	56540040	4140	4140	4140	4140	0
330	20250116	134700	56540040	4140	4140	4140	4140	1
331	20250116	134600	56535900	4140	4140	4140	4130	68
332	20250116	134500	56254805	4145	4145	4145	4145	0
333	20250116	134400	56254805	4145	4145	4145	4145	0
334	20250116	134300	56254805	4145	4145	4145	4145	0
335	20250116	134200	56254805	4145	4145	4145	4145	7
336	20250116	134100	56225790	4140	4130	4160	4130	201
337	20250116	134000	55392755	4130	4130	4130	4130	0
338	20250116	133900	55392755	4130	4130	4130	4130	0
339	20250116	133800	55392755	4130	4130	4130	4130	0
340	20250116	133700	55392755	4130	4130	4130	4130	19
341	20250116	133600	55314285	4130	4130	4130	4130	0
342	20250116	133500	55314285	4130	4130	4130	4130	0
343	20250116	133400	55314285	4130	4130	4130	4130	1
344	20250116	133300	55310155	4120	4120	4120	4120	0
345	20250116	133200	55310155	4120	4120	4120	4120	0
346	20250116	133100	55310155	4120	4120	4120	4120	0
347	20250116	133000	55310155	4120	4120	4120	4120	50
348	20250116	132900	55104155	4115	4115	4115	4115	50
349	20250116	132800	54898405	4115	4125	4130	4115	73
350	20250116	132700	54597985	4115	4115	4115	4115	0
351	20250116	132600	54597985	4115	4120	4120	4115	300
352	20250116	132500	53363400	4130	4130	4130	4130	0
353	20250116	132400	53363400	4130	4130	4130	4130	1
354	20250116	132300	53359270	4130	4130	4130	4130	8
355	20250116	132200	53326230	4130	4135	4135	4130	59
356	20250116	132100	53082415	4140	4140	4140	4140	0
357	20250116	132000	53082415	4140	4140	4140	4140	0
358	20250116	131900	53082415	4140	4135	4140	4135	43
359	20250116	131800	52904600	4135	4135	4135	4135	2
360	20250116	131700	52896330	4135	4135	4135	4135	7
361	20250116	131600	52867385	4135	4135	4135	4135	7
362	20250116	131500	52838440	4135	4135	4135	4135	6
363	20250116	131400	52813630	4135	4135	4135	4135	5
364	20250116	131300	52792955	4135	4135	4135	4135	8
365	20250116	131200	52759875	4135	4135	4135	4135	5
366	20250116	131100	52739200	4125	4115	4125	4115	310
367	20250116	131000	51463350	4125	4135	4135	4115	287
368	20250116	130900	50279160	4135	4140	4145	4135	41
369	20250116	130800	50109515	4160	4150	4160	4150	25
370	20250116	130700	50005530	4150	4150	4150	4150	1
371	20250116	130600	50001380	4145	4150	4150	4140	108
372	20250116	130500	49554175	4150	4150	4150	4150	0
373	20250116	130400	49554175	4150	4150	4150	4150	0
374	20250116	130300	49554175	4150	4150	4150	4150	0
375	20250116	130200	49554175	4150	4155	4155	4150	19
376	20250116	130100	49475235	4160	4160	4160	4160	0
377	20250116	130000	49475235	4160	4155	4160	4155	2
378	20250116	125900	49466920	4160	4160	4160	4160	0
379	20250116	125800	49466920	4160	4160	4160	4160	0
380	20250116	125700	49466920	4160	4160	4160	4160	1
381	20250116	125600	49462760	4155	4150	4155	4150	5
382	20250116	125500	49442005	4145	4140	4145	4140	7
383	20250116	125400	49413020	4140	4140	4140	4140	7
384	20250116	125300	49384040	4140	4140	4140	4130	26
385	20250116	125200	49276480	4140	4145	4145	4135	142
386	20250116	125100	48688540	4145	4145	4145	4145	0
387	20250116	125000	48688540	4145	4145	4145	4145	0
388	20250116	124900	48688540	4145	4145	4145	4145	0
389	20250116	124800	48688540	4145	4145	4145	4145	0
390	20250116	124700	48688540	4145	4150	4155	4145	75
391	20250116	124600	48377530	4160	4160	4160	4155	98
392	20250116	124500	47969960	4160	4160	4160	4160	2
393	20250116	124400	47961640	4165	4165	4165	4165	0
394	20250116	124300	47961640	4165	4165	4165	4165	0
395	20250116	124200	47961640	4165	4165	4165	4165	6
396	20250116	124100	47936650	4170	4170	4170	4170	7
397	20250116	124000	47907460	4170	4170	4170	4170	0
398	20250116	123900	47907460	4170	4170	4170	4170	0
399	20250116	123800	47907460	4170	4170	4170	4170	0
400	20250116	123700	47907460	4170	4170	4170	4170	0
401	20250116	123600	47907460	4170	4170	4170	4170	7
402	20250116	123500	47878270	4165	4165	4165	4165	0
403	20250116	123400	47878270	4165	4165	4165	4165	0
404	20250116	123300	47878270	4165	4165	4165	4165	0
405	20250116	123200	47878270	4165	4165	4165	4165	0
406	20250116	123100	47878270	4165	4165	4165	4165	1
407	20250116	123000	47874105	4170	4170	4170	4170	0
408	20250116	122900	47874105	4170	4170	4170	4170	0
409	20250116	122800	47874105	4170	4165	4170	4165	20
410	20250116	122700	47790750	4165	4165	4165	4165	0
411	20250116	122600	47790750	4165	4165	4165	4165	1
412	20250116	122500	47786585	4170	4170	4170	4170	0
413	20250116	122400	47786585	4170	4160	4170	4160	7
414	20250116	122300	47757405	4170	4170	4170	4170	0
415	20250116	122200	47757405	4170	4170	4170	4170	0
416	20250116	122100	47757405	4170	4170	4170	4170	0
417	20250116	122000	47757405	4170	4170	4170	4170	0
418	20250116	121900	47757405	4170	4170	4170	4170	0
419	20250116	121800	47757405	4170	4170	4170	4170	0
420	20250116	121700	47757405	4170	4170	4170	4170	0
421	20250116	121600	47757405	4170	4170	4170	4170	0
422	20250116	121500	47757405	4170	4170	4170	4170	0
423	20250116	121400	47757405	4170	4170	4170	4170	0
424	20250116	121300	47757405	4170	4170	4170	4170	0
425	20250116	121200	47757405	4170	4170	4170	4170	0
426	20250116	121100	47757405	4170	4170	4170	4170	0
427	20250116	121000	47757405	4170	4170	4170	4170	0
428	20250116	120900	47757405	4170	4160	4170	4160	3
429	20250116	120800	47744910	4170	4170	4170	4170	0
430	20250116	120700	47744910	4170	4160	4170	4160	2
431	20250116	120600	47736580	4155	4160	4160	4150	49
432	20250116	120500	47532880	4165	4165	4165	4165	0
433	20250116	120400	47532880	4165	4165	4165	4165	31
434	20250116	120300	47403765	4170	4170	4170	4170	0
435	20250116	120200	47403765	4170	4170	4170	4170	0
436	20250116	120100	47403765	4170	4170	4170	4170	0
437	20250116	120000	47403765	4170	4170	4170	4170	0
438	20250116	115900	47403765	4170	4170	4170	4170	0
439	20250116	115800	47403765	4170	4170	4170	4170	0
440	20250116	115700	47403765	4170	4170	4170	4170	0
441	20250116	115600	47403765	4170	4170	4170	4170	7
442	20250116	115500	47374575	4165	4165	4165	4165	0
443	20250116	115400	47374575	4165	4165	4165	4165	0
444	20250116	115300	47374575	4165	4165	4165	4165	0
445	20250116	115200	47374575	4165	4165	4165	4165	0
446	20250116	115100	47374575	4165	4165	4165	4165	0
447	20250116	115000	47374575	4165	4165	4165	4165	0
448	20250116	114900	47374575	4165	4165	4165	4165	7
449	20250116	114800	47345420	4170	4170	4170	4170	0
450	20250116	114700	47345420	4170	4170	4170	4170	0
451	20250116	114600	47345420	4170	4170	4170	4170	14
452	20250116	114500	47287040	4170	4170	4170	4170	0
453	20250116	114400	47287040	4170	4170	4170	4170	0
454	20250116	114300	47287040	4170	4170	4170	4170	0
455	20250116	114200	47287040	4170	4170	4170	4170	0
456	20250116	114100	47287040	4170	4170	4170	4170	0
457	20250116	114000	47287040	4170	4170	4170	4170	0
458	20250116	113900	47287040	4170	4170	4170	4170	0
459	20250116	113800	47287040	4170	4170	4170	4170	7
460	20250116	113700	47257850	4170	4170	4170	4170	0
461	20250116	113600	47257850	4170	4170	4170	4170	0
462	20250116	113500	47257850	4170	4170	4170	4170	0
463	20250116	113400	47257850	4170	4170	4170	4170	0
464	20250116	113300	47257850	4170	4170	4170	4170	0
465	20250116	113200	47257850	4170	4170	4170	4170	0
466	20250116	113100	47257850	4170	4170	4170	4170	0
467	20250116	113000	47257850	4170	4170	4170	4170	0
468	20250116	112900	47257850	4170	4170	4170	4170	0
469	20250116	112800	47257850	4170	4170	4170	4170	0
470	20250116	112700	47257850	4170	4170	4170	4170	0
471	20250116	112600	47257850	4170	4170	4170	4170	0
472	20250116	112500	47257850	4170	4170	4170	4170	0
473	20250116	112400	47257850	4170	4160	4170	4160	623
474	20250116	112300	44663305	4145	4145	4145	4145	0
475	20250116	112200	44663305	4145	4145	4145	4145	0
476	20250116	112100	44663305	4145	4145	4145	4145	0
477	20250116	112000	44663305	4145	4145	4145	4145	0
478	20250116	111900	44663305	4145	4145	4145	4145	0
479	20250116	111800	44663305	4145	4150	4150	4145	52
480	20250116	111700	44447730	4155	4155	4160	4155	1647
481	20250116	111600	37597725	4160	4160	4160	4160	0
482	20250116	111500	37597725	4160	4160	4160	4160	0
483	20250116	111400	37597725	4160	4160	4160	4160	0
484	20250116	111300	37597725	4160	4150	4160	4150	233
485	20250116	111200	36629775	4155	4155	4155	4155	0
486	20250116	111100	36629775	4155	4155	4155	4155	7
487	20250116	111000	36600690	4155	4155	4155	4155	100
488	20250116	110900	36185190	4160	4160	4160	4160	100
489	20250116	110800	35769190	4160	4150	4160	4150	512
490	20250116	110700	33640375	4150	4145	4150	4145	580
491	20250116	110600	31235375	4140	4140	4140	4140	20
492	20250116	110500	31152575	4140	4140	4140	4140	0
493	20250116	110400	31152575	4140	4140	4140	4140	0
494	20250116	110300	31152575	4140	4140	4140	4140	0
495	20250116	110200	31152575	4140	4140	4140	4140	0
496	20250116	110100	31152575	4140	4140	4140	4140	0
497	20250116	110000	31152575	4140	4140	4140	4140	203
498	20250116	105900	30312155	4135	4135	4135	4135	6
499	20250116	105800	30287345	4135	4135	4135	4135	0
500	20250116	105700	30287345	4135	4135	4135	4135	0
501	20250116	105600	30287345	4135	4135	4135	4135	0
502	20250116	105500	30287345	4135	4135	4135	4135	231
503	20250116	105400	29332160	4135	4135	4135	4135	0
504	20250116	105300	29332160	4135	4135	4135	4135	0
505	20250116	105200	29332160	4135	4135	4135	4135	0
506	20250116	105100	29332160	4135	4135	4135	4135	7
507	20250116	105000	29303215	4135	4135	4135	4135	0
508	20250116	104900	29303215	4135	4135	4135	4135	0
509	20250116	104800	29303215	4135	4135	4135	4135	0
510	20250116	104700	29303215	4135	4135	4135	4135	7
511	20250116	104600	29274270	4130	4130	4130	4130	0
512	20250116	104500	29274270	4130	4130	4130	4130	0
513	20250116	104400	29274270	4130	4130	4130	4130	0
514	20250116	104300	29274270	4130	4130	4130	4130	0
515	20250116	104200	29274270	4130	4125	4130	4125	435
516	20250116	104100	27478725	4120	4120	4120	4120	666
517	20250116	104000	24734805	4120	4120	4120	4120	20
518	20250116	103900	24652405	4120	4120	4120	4120	0
519	20250116	103800	24652405	4120	4120	4120	4120	0
520	20250116	103700	24652405	4120	4120	4120	4120	0
521	20250116	103600	24652405	4120	4120	4120	4120	0
522	20250116	103500	24652405	4120	4120	4120	4120	0
523	20250116	103400	24652405	4120	4120	4120	4120	0
524	20250116	103300	24652405	4120	4120	4120	4120	0
525	20250116	103200	24652405	4120	4120	4120	4120	0
526	20250116	103100	24652405	4120	4120	4120	4120	0
527	20250116	103000	24652405	4120	4120	4120	4120	0
528	20250116	102900	24652405	4120	4120	4120	4120	400
529	20250116	102800	23004405	4120	4120	4120	4120	0
530	20250116	102700	23004405	4120	4120	4120	4120	0
531	20250116	102600	23004405	4120	4120	4120	4120	0
532	20250116	102500	23004405	4120	4120	4120	4120	0
533	20250116	102400	23004405	4120	4120	4120	4120	1
534	20250116	102300	23000285	4115	4115	4115	4115	0
535	20250116	102200	23000285	4115	4115	4115	4115	273
536	20250116	102100	21876890	4115	4115	4115	4115	7
537	20250116	102000	21848085	4115	4115	4115	4115	0
538	20250116	101900	21848085	4115	4115	4115	4115	0
539	20250116	101800	21848085	4115	4115	4115	4115	0
540	20250116	101700	21848085	4115	4115	4115	4115	0
541	20250116	101600	21848085	4115	4115	4115	4115	7
542	20250116	101500	21819280	4115	4115	4115	4115	0
543	20250116	101400	21819280	4115	4115	4115	4115	0
544	20250116	101300	21819280	4115	4115	4115	4115	0
545	20250116	101200	21819280	4115	4115	4115	4115	0
546	20250116	101100	21819280	4115	4115	4115	4115	0
547	20250116	101000	21819280	4115	4115	4115	4115	0
548	20250116	100900	21819280	4115	4115	4115	4115	0
549	20250116	100800	21819280	4115	4115	4115	4115	0
550	20250116	100700	21819280	4115	4115	4115	4115	0
551	20250116	100600	21819280	4115	4110	4115	4110	10
552	20250116	100500	21778160	4100	4110	4110	4100	205
553	20250116	100400	20936975	4110	4110	4110	4110	0
554	20250116	100300	20936975	4110	4110	4110	4110	0
555	20250116	100200	20936975	4110	4110	4110	4110	4
556	20250116	100100	20920535	4115	4115	4115	4115	8
557	20250116	100000	20887615	4115	4115	4115	4115	0
558	20250116	095900	20887615	4115	4115	4115	4115	0
559	20250116	095800	20887615	4115	4115	4115	4115	14
560	20250116	095700	20830005	4115	4115	4115	4115	0
561	20250116	095600	20830005	4115	4115	4115	4115	0
562	20250116	095500	20830005	4115	4115	4115	4115	0
563	20250116	095400	20830005	4115	4115	4115	4115	14
564	20250116	095300	20772395	4115	4115	4115	4115	1
565	20250116	095200	20768280	4120	4120	4120	4120	0
566	20250116	095100	20768280	4120	4120	4120	4120	0
567	20250116	095000	20768280	4120	4120	4120	4120	0
568	20250116	094900	20768280	4120	4120	4120	4120	0
569	20250116	094800	20768280	4120	4120	4120	4120	0
570	20250116	094700	20768280	4120	4120	4120	4120	0
571	20250116	094600	20768280	4120	4120	4120	4120	7
572	20250116	094500	20739440	4120	4120	4120	4120	0
573	20250116	094400	20739440	4120	4120	4120	4120	3
574	20250116	094300	20727080	4120	4120	4120	4120	0
575	20250116	094200	20727080	4120	4120	4120	4120	3
576	20250116	094100	20714720	4120	4120	4120	4120	7
577	20250116	094000	20685880	4120	4120	4120	4120	0
578	20250116	093900	20685880	4120	4120	4120	4120	0
579	20250116	093800	20685880	4120	4120	4120	4120	0
580	20250116	093700	20685880	4120	4120	4120	4120	0
581	20250116	093600	20685880	4120	4120	4120	4120	7
582	20250116	093500	20657040	4120	4120	4120	4120	0
583	20250116	093400	20657040	4120	4120	4120	4120	0
584	20250116	093300	20657040	4120	4120	4120	4120	0
585	20250116	093200	20657040	4120	4120	4120	4120	0
586	20250116	093100	20657040	4120	4120	4120	4120	0
587	20250116	093000	20657040	4120	4120	4120	4120	0
588	20250116	092900	20657040	4120	4120	4120	4120	0
589	20250116	092800	20657040	4120	4110	4120	4110	20
590	20250116	092700	20574810	4110	4110	4110	4110	0
591	20250116	092600	20574810	4110	4110	4110	4110	0
592	20250116	092500	20574810	4110	4110	4110	4110	1
593	20250116	092400	20570700	4105	4105	4105	4105	1
594	20250116	092300	20566595	4105	4105	4105	4105	7
595	20250116	092200	20537860	4105	4105	4105	4105	6
596	20250116	092100	20513230	4105	4105	4105	4105	5
597	20250116	092000	20492705	4105	4105	4105	4105	6
598	20250116	091900	20468075	4120	4120	4120	4120	0
599	20250116	091800	20468075	4120	4120	4120	4120	0
600	20250116	091700	20468075	4120	4120	4120	4120	0
601	20250116	091600	20468075	4120	4105	4120	4105	2455
602	20250116	091500	10361445	4090	4090	4090	4090	1
603	20250116	091400	10357355	4110	4110	4110	4110	0
604	20250116	091300	10357355	4110	4110	4110	4110	984
605	20250116	091200	6313115	4125	4125	4125	4125	0
606	20250116	091100	6313115	4125	4125	4125	4125	0
607	20250116	091000	6313115	4125	4125	4125	4125	0
608	20250116	090900	6313115	4125	4120	4125	4120	22
609	20250116	090800	6222445	4120	4120	4120	4120	0
610	20250116	090700	6222445	4120	4120	4120	4120	0
611	20250116	090600	6222445	4120	4120	4120	4120	0
612	20250116	090500	6222445	4120	4120	4120	4120	0
613	20250116	090400	6222445	4120	4120	4120	4120	0
614	20250116	090300	6222445	4120	4120	4120	4120	0
615	20250116	090200	6222445	4120	4115	4125	4115	856
616	20250116	090100	2699825	4115	4115	4115	4115	0
617	20250116	090000	2699825	4115	4110	4115	4110	639