KissMeData/061970/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	194200	186797895	4065	4065	4065	4065	1201
3	20250121	194100	186797895	4065	4065	4065	4065	0
4	20250121	194000	186797895	4065	4065	4065	4065	0
5	20250121	193900	186797895	4065	4065	4065	4065	0
6	20250121	193800	186797895	4065	4065	4065	4065	0
7	20250121	193700	186797895	4065	4065	4065	4065	0
8	20250121	193600	186797895	4065	4065	4065	4065	0
9	20250121	193500	186797895	4065	4065	4065	4065	0
10	20250121	193400	186797895	4065	4065	4065	4065	0
11	20250121	193300	186797895	4065	4065	4065	4065	0
12	20250121	193200	186797895	4065	4065	4065	4065	0
13	20250121	193100	186797895	4065	4065	4065	4065	0
14	20250121	193000	186797895	4065	4065	4065	4065	0
15	20250121	192900	186797895	4065	4065	4065	4065	0
16	20250121	192800	186797895	4065	4065	4065	4065	0
17	20250121	192700	186797895	4065	4065	4065	4065	0
18	20250121	192600	186797895	4065	4065	4065	4065	0
19	20250121	192500	186797895	4065	4065	4065	4065	0
20	20250121	192400	186797895	4065	4065	4065	4065	0
21	20250121	192300	186797895	4065	4065	4065	4065	0
22	20250121	192200	186797895	4065	4065	4065	4065	0
23	20250121	192100	186797895	4065	4065	4065	4065	0
24	20250121	192000	186797895	4065	4065	4065	4065	0
25	20250121	191900	186797895	4065	4065	4065	4065	0
26	20250121	191800	186797895	4065	4065	4065	4065	0
27	20250121	191700	186797895	4065	4065	4065	4065	0
28	20250121	191600	186797895	4065	4065	4065	4065	0
29	20250121	191500	186797895	4065	4065	4065	4065	0
30	20250121	191400	186797895	4065	4065	4065	4065	0
31	20250121	191300	186797895	4065	4065	4065	4065	0
32	20250121	191200	186797895	4065	4065	4065	4065	1201
33	20250121	191100	186797895	4065	4065	4065	4065	0
34	20250121	191000	186797895	4065	4065	4065	4065	0
35	20250121	190900	186797895	4065	4065	4065	4065	0
36	20250121	190800	186797895	4065	4065	4065	4065	0
37	20250121	190700	186797895	4065	4065	4065	4065	0
38	20250121	190600	186797895	4065	4065	4065	4065	0
39	20250121	190500	186797895	4065	4065	4065	4065	0
40	20250121	190400	186797895	4065	4065	4065	4065	0
41	20250121	190300	186797895	4065	4065	4065	4065	0
42	20250121	190200	186797895	4065	4065	4065	4065	0
43	20250121	190100	186797895	4065	4065	4065	4065	0
44	20250121	190000	186797895	4065	4065	4065	4065	0
45	20250121	185900	186797895	4065	4065	4065	4065	0
46	20250121	185800	186797895	4065	4065	4065	4065	0
47	20250121	185700	186797895	4065	4065	4065	4065	0
48	20250121	185600	186797895	4065	4065	4065	4065	0
49	20250121	185500	186797895	4065	4065	4065	4065	0
50	20250121	185400	186797895	4065	4065	4065	4065	0
51	20250121	185300	186797895	4065	4065	4065	4065	0
52	20250121	185200	186797895	4065	4065	4065	4065	0
53	20250121	185100	186797895	4065	4065	4065	4065	0
54	20250121	185000	186797895	4065	4065	4065	4065	0
55	20250121	184900	186797895	4065	4065	4065	4065	0
56	20250121	184800	186797895	4065	4065	4065	4065	0
57	20250121	184700	186797895	4065	4065	4065	4065	0
58	20250121	184600	186797895	4065	4065	4065	4065	0
59	20250121	184500	186797895	4065	4065	4065	4065	0
60	20250121	184400	186797895	4065	4065	4065	4065	0
61	20250121	184300	186797895	4065	4065	4065	4065	0
62	20250121	184200	186797895	4065	4065	4065	4065	1201
63	20250121	184100	186797895	4065	4065	4065	4065	0
64	20250121	184000	186797895	4065	4065	4065	4065	0
65	20250121	183900	186797895	4065	4065	4065	4065	0
66	20250121	183800	186797895	4065	4065	4065	4065	0
67	20250121	183700	186797895	4065	4065	4065	4065	0
68	20250121	183600	186797895	4065	4065	4065	4065	0
69	20250121	183500	186797895	4065	4065	4065	4065	0
70	20250121	183400	186797895	4065	4065	4065	4065	0
71	20250121	183300	186797895	4065	4065	4065	4065	0
72	20250121	183200	186797895	4065	4065	4065	4065	0
73	20250121	183100	186797895	4065	4065	4065	4065	0
74	20250121	183000	186797895	4065	4065	4065	4065	0
75	20250121	182900	186797895	4065	4065	4065	4065	0
76	20250121	182800	186797895	4065	4065	4065	4065	0
77	20250121	182700	186797895	4065	4065	4065	4065	0
78	20250121	182600	186797895	4065	4065	4065	4065	0
79	20250121	182500	186797895	4065	4065	4065	4065	0
80	20250121	182400	186797895	4065	4065	4065	4065	0
81	20250121	182300	186797895	4065	4065	4065	4065	0
82	20250121	182200	186797895	4065	4065	4065	4065	0
83	20250121	182100	186797895	4065	4065	4065	4065	0
84	20250121	182000	186797895	4065	4065	4065	4065	0
85	20250121	181900	186797895	4065	4065	4065	4065	0
86	20250121	181800	186797895	4065	4065	4065	4065	0
87	20250121	181700	186797895	4065	4065	4065	4065	0
88	20250121	181600	186797895	4065	4065	4065	4065	0
89	20250121	181500	186797895	4065	4065	4065	4065	0
90	20250121	181400	186797895	4065	4065	4065	4065	0
91	20250121	181300	186797895	4065	4065	4065	4065	0
92	20250121	181200	186797895	4065	4065	4065	4065	1201
93	20250121	181100	186797895	4065	4065	4065	4065	0
94	20250121	181000	186797895	4065	4065	4065	4065	0
95	20250121	180900	186797895	4065	4065	4065	4065	0
96	20250121	180800	186797895	4065	4065	4065	4065	0
97	20250121	180700	186797895	4065	4065	4065	4065	0
98	20250121	180600	186797895	4065	4065	4065	4065	0
99	20250121	180500	186797895	4065	4065	4065	4065	0
100	20250121	180400	186797895	4065	4065	4065	4065	0
101	20250121	180300	186797895	4065	4065	4065	4065	0
102	20250121	180200	186797895	4065	4065	4065	4065	0
103	20250121	180100	186797895	4065	4065	4065	4065	0
104	20250121	180000	186797895	4065	4065	4065	4065	0
105	20250121	175900	186797895	4065	4065	4065	4065	0
106	20250121	175800	186797895	4065	4065	4065	4065	0
107	20250121	175700	186797895	4065	4065	4065	4065	0
108	20250121	175600	186797895	4065	4065	4065	4065	0
109	20250121	175500	186797895	4065	4065	4065	4065	0
110	20250121	175400	186797895	4065	4065	4065	4065	0
111	20250121	175300	186797895	4065	4065	4065	4065	0
112	20250121	175200	186797895	4065	4065	4065	4065	0
113	20250121	175100	186797895	4065	4065	4065	4065	0
114	20250121	175000	186797895	4065	4065	4065	4065	0
115	20250121	174900	186797895	4065	4065	4065	4065	0
116	20250121	174800	186797895	4065	4065	4065	4065	0
117	20250121	174700	186797895	4065	4065	4065	4065	0
118	20250121	174600	186797895	4065	4065	4065	4065	0
119	20250121	174500	186797895	4065	4065	4065	4065	0
120	20250121	174400	186797895	4065	4065	4065	4065	0
121	20250121	174300	186797895	4065	4065	4065	4065	0
122	20250121	174200	186797895	4065	4065	4065	4065	1201
123	20250121	174100	186797895	4065	4065	4065	4065	0
124	20250121	174000	186797895	4065	4065	4065	4065	0
125	20250121	173900	186797895	4065	4065	4065	4065	0
126	20250121	173800	186797895	4065	4065	4065	4065	0
127	20250121	173700	186797895	4065	4065	4065	4065	0
128	20250121	173600	186797895	4065	4065	4065	4065	0
129	20250121	173500	186797895	4065	4065	4065	4065	0
130	20250121	173400	186797895	4065	4065	4065	4065	0
131	20250121	173300	186797895	4065	4065	4065	4065	0
132	20250121	173200	186797895	4065	4065	4065	4065	0
133	20250121	173100	186797895	4065	4065	4065	4065	0
134	20250121	173000	186797895	4065	4065	4065	4065	0
135	20250121	172900	186797895	4065	4065	4065	4065	0
136	20250121	172800	186797895	4065	4065	4065	4065	0
137	20250121	172700	186797895	4065	4065	4065	4065	0
138	20250121	172600	186797895	4065	4065	4065	4065	0
139	20250121	172500	186797895	4065	4065	4065	4065	0
140	20250121	172400	186797895	4065	4065	4065	4065	0
141	20250121	172300	186797895	4065	4065	4065	4065	0
142	20250121	172200	186797895	4065	4065	4065	4065	0
143	20250121	172100	186797895	4065	4065	4065	4065	0
144	20250121	172000	186797895	4065	4065	4065	4065	0
145	20250121	171900	186797895	4065	4065	4065	4065	0
146	20250121	171800	186797895	4065	4065	4065	4065	0
147	20250121	171700	186797895	4065	4065	4065	4065	0
148	20250121	171600	186797895	4065	4065	4065	4065	0
149	20250121	171500	186797895	4065	4065	4065	4065	0
150	20250121	171400	186797895	4065	4065	4065	4065	0
151	20250121	171300	186797895	4065	4065	4065	4065	0
152	20250121	171200	186797895	4065	4065	4065	4065	1201
153	20250121	171100	186797895	4065	4065	4065	4065	0
154	20250121	171000	186797895	4065	4065	4065	4065	0
155	20250121	170900	186797895	4065	4065	4065	4065	0
156	20250121	170800	186797895	4065	4065	4065	4065	0
157	20250121	170700	186797895	4065	4065	4065	4065	0
158	20250121	170600	186797895	4065	4065	4065	4065	0
159	20250121	170500	186797895	4065	4065	4065	4065	0
160	20250121	170400	186797895	4065	4065	4065	4065	0
161	20250121	170300	186797895	4065	4065	4065	4065	0
162	20250121	170200	186797895	4065	4065	4065	4065	0
163	20250121	170100	186797895	4065	4065	4065	4065	0
164	20250121	170000	186797895	4065	4065	4065	4065	0
165	20250121	165900	186797895	4065	4065	4065	4065	0
166	20250121	165800	186797895	4065	4065	4065	4065	0
167	20250121	165700	186797895	4065	4065	4065	4065	0
168	20250121	165600	186797895	4065	4065	4065	4065	0
169	20250121	165500	186797895	4065	4065	4065	4065	0
170	20250121	165400	186797895	4065	4065	4065	4065	0
171	20250121	165300	186797895	4065	4065	4065	4065	0
172	20250121	165200	186797895	4065	4065	4065	4065	0
173	20250121	165100	186797895	4065	4065	4065	4065	0
174	20250121	165000	186797895	4065	4065	4065	4065	0
175	20250121	164900	186797895	4065	4065	4065	4065	0
176	20250121	164800	186797895	4065	4065	4065	4065	0
177	20250121	164700	186797895	4065	4065	4065	4065	0
178	20250121	164600	186797895	4065	4065	4065	4065	0
179	20250121	164500	186797895	4065	4065	4065	4065	0
180	20250121	164400	186797895	4065	4065	4065	4065	0
181	20250121	164300	186797895	4065	4065	4065	4065	0
182	20250121	164200	186797895	4065	4065	4065	4065	1201
183	20250121	164100	186797895	4065	4065	4065	4065	0
184	20250121	164000	186797895	4065	4065	4065	4065	0
185	20250121	163900	186797895	4065	4065	4065	4065	0
186	20250121	163800	186797895	4065	4065	4065	4065	0
187	20250121	163700	186797895	4065	4065	4065	4065	0
188	20250121	163600	186797895	4065	4065	4065	4065	0
189	20250121	163500	186797895	4065	4065	4065	4065	0
190	20250121	163400	186797895	4065	4065	4065	4065	0
191	20250121	163300	186797895	4065	4065	4065	4065	0
192	20250121	163200	186797895	4065	4065	4065	4065	0
193	20250121	163100	186797895	4065	4065	4065	4065	0
194	20250121	163000	186797895	4065	4065	4065	4065	0
195	20250121	162900	186797895	4065	4065	4065	4065	0
196	20250121	162800	186797895	4065	4065	4065	4065	0
197	20250121	162700	186797895	4065	4065	4065	4065	0
198	20250121	162600	186797895	4065	4065	4065	4065	0
199	20250121	162500	186797895	4065	4065	4065	4065	0
200	20250121	162400	186797895	4065	4065	4065	4065	0
201	20250121	162300	186797895	4065	4065	4065	4065	0
202	20250121	162200	186797895	4065	4065	4065	4065	0
203	20250121	162100	186797895	4065	4065	4065	4065	0
204	20250121	162000	186797895	4065	4065	4065	4065	0
205	20250121	161900	186797895	4065	4065	4065	4065	0
206	20250121	161800	186797895	4065	4065	4065	4065	0
207	20250121	161700	186797895	4065	4065	4065	4065	0
208	20250121	161600	186797895	4065	4065	4065	4065	0
209	20250121	161500	186797895	4065	4065	4065	4065	0
210	20250121	161400	186797895	4065	4065	4065	4065	0
211	20250121	161300	186797895	4065	4065	4065	4065	0
212	20250121	161200	186797895	4065	4065	4065	4065	1201
213	20250121	161100	186797895	4065	4065	4065	4065	0
214	20250121	161000	186797895	4065	4065	4065	4065	0
215	20250121	160900	186797895	4065	4065	4065	4065	0
216	20250121	160800	186797895	4065	4065	4065	4065	0
217	20250121	160700	186797895	4065	4065	4065	4065	0
218	20250121	160600	186797895	4065	4065	4065	4065	0
219	20250121	160500	186797895	4065	4065	4065	4065	0
220	20250121	160400	186797895	4065	4065	4065	4065	0
221	20250121	160300	186797895	4065	4065	4065	4065	0
222	20250121	160200	186797895	4065	4065	4065	4065	0
223	20250121	160100	186797895	4065	4065	4065	4065	0
224	20250121	160000	186797895	4065	4065	4065	4065	0
225	20250121	155900	186797895	4065	4065	4065	4065	0
226	20250121	155800	186797895	4065	4065	4065	4065	0
227	20250121	155700	186797895	4065	4065	4065	4065	0
228	20250121	155600	186797895	4065	4065	4065	4065	0
229	20250121	155500	186797895	4065	4065	4065	4065	0
230	20250121	155400	186797895	4065	4065	4065	4065	0
231	20250121	155300	186797895	4065	4065	4065	4065	0
232	20250121	155200	186797895	4065	4065	4065	4065	0
233	20250121	155100	186797895	4065	4065	4065	4065	0
234	20250121	155000	186797895	4065	4065	4065	4065	0
235	20250121	154900	186797895	4065	4065	4065	4065	0
236	20250121	154800	186797895	4065	4065	4065	4065	0
237	20250121	154700	186797895	4065	4065	4065	4065	0
238	20250121	154600	186797895	4065	4065	4065	4065	0
239	20250121	154500	186797895	4065	4065	4065	4065	0
240	20250121	154400	186797895	4065	4065	4065	4065	0
241	20250121	154300	186797895	4065	4065	4065	4065	0
242	20250121	154200	186797895	4065	4065	4065	4065	1201
243	20250121	154100	186797895	4065	4065	4065	4065	0
244	20250121	154000	186797895	4065	4065	4065	4065	0
245	20250121	153900	186797895	4065	4065	4065	4065	0
246	20250121	153800	186797895	4065	4065	4065	4065	0
247	20250121	153700	186797895	4065	4065	4065	4065	0
248	20250121	153600	186797895	4065	4065	4065	4065	0
249	20250121	153500	186797895	4065	4065	4065	4065	0
250	20250121	153400	186797895	4065	4065	4065	4065	0
251	20250121	153300	186797895	4065	4065	4065	4065	0
252	20250121	153200	186797895	4065	4065	4065	4065	0
253	20250121	153100	186797895	4065	4065	4065	4065	0
254	20250121	153000	186797895	4065	4065	4065	4065	1201
255	20250121	152900	181915830	4050	4050	4050	4050	0
256	20250121	152800	181915830	4050	4050	4050	4050	0
257	20250121	152700	181915830	4050	4050	4050	4050	0
258	20250121	152600	181915830	4050	4050	4050	4050	0
259	20250121	152500	181915830	4050	4050	4050	4050	0
260	20250121	152400	181915830	4050	4050	4050	4050	0
261	20250121	152300	181915830	4050	4050	4050	4050	0
262	20250121	152200	181915830	4050	4050	4050	4050	0
263	20250121	152100	181915830	4050	4050	4050	4050	0
264	20250121	152000	181915830	4050	4050	4050	4050	0
265	20250121	151900	181915830	4050	4060	4060	4050	265
266	20250121	151800	180841870	4060	4065	4065	4060	46
267	20250121	151700	180654895	4065	4055	4065	4045	2252
268	20250121	151600	171513820	4055	4055	4055	4055	45
269	20250121	151500	171331345	4055	4050	4055	4045	357
270	20250121	151400	169886850	4050	4050	4050	4050	0
271	20250121	151300	169886850	4050	4050	4050	4050	85
272	20250121	151200	169542600	4045	4035	4045	4035	19
273	20250121	151100	169465755	4045	4045	4045	4045	31
274	20250121	151000	169340360	4035	4035	4035	4035	0
275	20250121	150900	169340360	4035	4035	4035	4035	0
276	20250121	150800	169340360	4035	4035	4035	4035	0
277	20250121	150700	169340360	4035	4035	4035	4035	2
278	20250121	150600	169332290	4035	4035	4035	4035	500
279	20250121	150500	167314790	4035	4035	4035	4035	0
280	20250121	150400	167314790	4035	4035	4035	4035	0
281	20250121	150300	167314790	4035	4035	4035	4035	0
282	20250121	150200	167314790	4035	4035	4035	4035	0
283	20250121	150100	167314790	4035	4035	4035	4035	373
284	20250121	150000	165809735	4040	4040	4040	4040	0
285	20250121	145900	165809735	4040	4040	4040	4040	0
286	20250121	145800	165809735	4040	4040	4040	4040	1
287	20250121	145700	165805695	4040	4040	4040	4040	327
288	20250121	145600	164484615	4040	4040	4040	4040	273
289	20250121	145500	163381695	4045	4045	4045	4045	0
290	20250121	145400	163381695	4045	4045	4045	4045	30
291	20250121	145300	163260345	4045	4045	4045	4045	0
292	20250121	145200	163260345	4045	4045	4045	4045	0
293	20250121	145100	163260345	4045	4045	4045	4045	9
294	20250121	145000	163223940	4055	4055	4055	4055	19
295	20250121	144900	163146895	4055	4055	4055	4055	0
296	20250121	144800	163146895	4055	4055	4055	4055	1
297	20250121	144700	163142840	4055	4050	4055	4050	1000
298	20250121	144600	159088420	4040	4040	4040	4040	3
299	20250121	144500	159076300	4040	4040	4040	4040	0
300	20250121	144400	159076300	4040	4040	4040	4040	239
301	20250121	144300	158110740	4040	4040	4040	4040	0
302	20250121	144200	158110740	4040	4040	4040	4040	0
303	20250121	144100	158110740	4040	4040	4040	4040	0
304	20250121	144000	158110740	4040	4040	4040	4040	0
305	20250121	143900	158110740	4040	4040	4040	4040	0
306	20250121	143800	158110740	4040	4040	4040	4040	0
307	20250121	143700	158110740	4040	4040	4040	4040	0
308	20250121	143600	158110740	4040	4040	4040	4040	0
309	20250121	143500	158110740	4040	4040	4040	4040	84
310	20250121	143400	157771380	4045	4050	4050	4040	38
311	20250121	143300	157617785	4045	4045	4045	4045	0
312	20250121	143200	157617785	4045	4045	4045	4045	0
313	20250121	143100	157617785	4045	4045	4045	4045	0
314	20250121	143000	157617785	4045	4045	4045	4045	10
315	20250121	142900	157577335	4050	4050	4050	4050	0
316	20250121	142800	157577335	4050	4055	4055	4050	25
317	20250121	142700	157476060	4055	4055	4055	4055	0
318	20250121	142600	157476060	4055	4055	4055	4055	42
319	20250121	142500	157305750	4030	4030	4030	4030	0
320	20250121	142400	157305750	4030	4050	4050	4030	1500
321	20250121	142300	151249080	4050	4050	4050	4050	0
322	20250121	142200	151249080	4050	4050	4050	4050	0
323	20250121	142100	151249080	4050	4050	4050	4050	50
324	20250121	142000	151046580	4040	4040	4040	4040	0
325	20250121	141900	151046580	4040	4040	4040	4040	200
326	20250121	141800	150238580	4045	4045	4045	4045	30
327	20250121	141700	150117230	4035	4035	4035	4035	0
328	20250121	141600	150117230	4035	4035	4035	4035	0
329	20250121	141500	150117230	4035	4035	4035	4035	0
330	20250121	141400	150117230	4035	4035	4035	4035	15
331	20250121	141300	150056705	4035	4035	4035	4035	2
332	20250121	141200	150048635	4035	4035	4035	4035	0
333	20250121	141100	150048635	4035	4035	4035	4035	0
334	20250121	141000	150048635	4035	4035	4035	4035	0
335	20250121	140900	150048635	4035	4035	4035	4035	0
336	20250121	140800	150048635	4035	4035	4035	4035	495
337	20250121	140700	148051310	4035	4035	4035	4035	110
338	20250121	140600	147607460	4035	4035	4035	4035	2
339	20250121	140500	147599390	4035	4035	4035	4035	0
340	20250121	140400	147599390	4035	4035	4035	4035	0
341	20250121	140300	147599390	4035	4035	4035	4035	0
342	20250121	140200	147599390	4035	4035	4035	4035	1
343	20250121	140100	147595355	4035	4035	4035	4035	0
344	20250121	140000	147595355	4035	4035	4035	4035	1
345	20250121	135900	147591320	4035	4035	4035	4035	0
346	20250121	135800	147591320	4035	4035	4035	4035	0
347	20250121	135700	147591320	4035	4035	4035	4035	36
348	20250121	135600	147446060	4035	4035	4035	4035	0
349	20250121	135500	147446060	4035	4035	4035	4035	0
350	20250121	135400	147446060	4035	4035	4035	4035	0
351	20250121	135300	147446060	4035	4035	4035	4035	0
352	20250121	135200	147446060	4035	4035	4035	4035	0
353	20250121	135100	147446060	4035	4045	4045	4035	160
354	20250121	135000	146800430	4045	4045	4045	4045	0
355	20250121	134900	146800430	4045	4045	4045	4045	0
356	20250121	134800	146800430	4045	4045	4045	4045	0
357	20250121	134700	146800430	4045	4045	4045	4045	0
358	20250121	134600	146800430	4045	4045	4045	4045	1
359	20250121	134500	146796385	4040	4040	4040	4040	1
360	20250121	134400	146792345	4035	4035	4035	4035	0
361	20250121	134300	146792345	4035	4035	4035	4035	0
362	20250121	134200	146792345	4035	4035	4035	4035	0
363	20250121	134100	146792345	4035	4035	4035	4035	0
364	20250121	134000	146792345	4035	4035	4035	4035	0
365	20250121	133900	146792345	4035	4040	4040	4035	899
366	20250121	133800	143164865	4040	4045	4045	4040	2
367	20250121	133700	143156780	4045	4045	4045	4045	2
368	20250121	133600	143148690	4040	4045	4045	4040	208
369	20250121	133500	142308365	4045	4045	4045	4045	51
370	20250121	133400	142102070	4045	4045	4045	4045	0
371	20250121	133300	142102070	4045	4045	4045	4045	2
372	20250121	133200	142093980	4045	4045	4045	4045	0
373	20250121	133100	142093980	4045	4045	4045	4045	0
374	20250121	133000	142093980	4045	4045	4045	4045	0
375	20250121	132900	142093980	4045	4045	4045	4045	0
376	20250121	132800	142093980	4045	4045	4045	4045	0
377	20250121	132700	142093980	4045	4045	4045	4045	0
378	20250121	132600	142093980	4045	4045	4045	4045	129
379	20250121	132500	141572175	4050	4050	4050	4050	0
380	20250121	132400	141572175	4050	4050	4050	4050	0
381	20250121	132300	141572175	4050	4050	4050	4050	0
382	20250121	132200	141572175	4050	4050	4050	4050	327
383	20250121	132100	140247825	4050	4050	4050	4050	0
384	20250121	132000	140247825	4050	4050	4050	4050	74
385	20250121	131900	139948125	4055	4055	4055	4055	613
386	20250121	131800	137462410	4055	4055	4055	4055	0
387	20250121	131700	137462410	4055	4055	4055	4055	0
388	20250121	131600	137462410	4055	4055	4055	4055	0
389	20250121	131500	137462410	4055	4055	4055	4055	404
390	20250121	131400	135824190	4055	4055	4055	4055	0
391	20250121	131300	135824190	4055	4055	4055	4055	490
392	20250121	131200	133837240	4065	4065	4065	4065	153
393	20250121	131100	133215295	4060	4060	4060	4060	106
394	20250121	131000	132784935	4065	4065	4065	4065	21
395	20250121	130900	132699570	4065	4065	4065	4065	1
396	20250121	130800	132695505	4055	4055	4055	4055	24
397	20250121	130700	132598185	4055	4055	4055	4055	17
398	20250121	130600	132529250	4065	4060	4065	4060	245
399	20250121	130500	131534075	4055	4055	4055	4055	56
400	20250121	130400	131306995	4055	4055	4055	4055	0
401	20250121	130300	131306995	4055	4055	4055	4055	0
402	20250121	130200	131306995	4055	4055	4055	4055	44
403	20250121	130100	131128575	4060	4060	4060	4060	52
404	20250121	130000	130917455	4065	4065	4065	4065	0
405	20250121	125900	130917455	4065	4065	4065	4065	1
406	20250121	125800	130913390	4065	4065	4065	4065	0
407	20250121	125700	130913390	4065	4065	4065	4065	0
408	20250121	125600	130913390	4065	4065	4065	4065	1
409	20250121	125500	130909325	4055	4055	4055	4055	0
410	20250121	125400	130909325	4055	4055	4055	4055	0
411	20250121	125300	130909325	4055	4055	4055	4055	0
412	20250121	125200	130909325	4055	4055	4055	4055	200
413	20250121	125100	130098325	4060	4060	4060	4060	0
414	20250121	125000	130098325	4060	4060	4060	4060	0
415	20250121	124900	130098325	4060	4060	4060	4060	0
416	20250121	124800	130098325	4060	4060	4060	4060	0
417	20250121	124700	130098325	4060	4060	4060	4060	7
418	20250121	124600	130069905	4060	4060	4060	4060	101
419	20250121	124500	129659845	4060	4060	4060	4060	5
420	20250121	124400	129639545	4050	4050	4050	4050	0
421	20250121	124300	129639545	4050	4050	4050	4050	5
422	20250121	124200	129619295	4050	4050	4050	4050	36
423	20250121	124100	129473495	4050	4050	4050	4050	0
424	20250121	124000	129473495	4050	4050	4050	4050	10
425	20250121	123900	129432995	4060	4060	4060	4060	0
426	20250121	123800	129432995	4060	4060	4060	4060	1
427	20250121	123700	129428935	4050	4050	4050	4050	0
428	20250121	123600	129428935	4050	4050	4050	4050	1
429	20250121	123500	129424885	4055	4055	4055	4055	0
430	20250121	123400	129424885	4055	4055	4055	4055	0
431	20250121	123300	129424885	4055	4055	4055	4055	0
432	20250121	123200	129424885	4055	4055	4055	4055	472
433	20250121	123100	127510925	4050	4050	4050	4050	1
434	20250121	123000	127506875	4050	4050	4050	4050	1024
435	20250121	122900	123359675	4050	4050	4050	4050	0
436	20250121	122800	123359675	4050	4050	4050	4050	0
437	20250121	122700	123359675	4050	4050	4050	4050	0
438	20250121	122600	123359675	4050	4050	4050	4050	0
439	20250121	122500	123359675	4050	4050	4050	4050	0
440	20250121	122400	123359675	4050	4050	4050	4050	0
441	20250121	122300	123359675	4050	4050	4050	4050	3
442	20250121	122200	123347525	4030	4030	4030	4030	25
443	20250121	122100	123246775	4045	4035	4045	4035	553
444	20250121	122000	121010275	4040	4040	4040	4040	0
445	20250121	121900	121010275	4040	4035	4040	4035	158
446	20250121	121800	120372705	4030	4030	4030	4030	0
447	20250121	121700	120372705	4030	4030	4030	4030	0
448	20250121	121600	120372705	4030	4030	4030	4030	0
449	20250121	121500	120372705	4030	4030	4030	4030	0
450	20250121	121400	120372705	4030	4030	4030	4030	0
451	20250121	121300	120372705	4030	4030	4030	4030	0
452	20250121	121200	120372705	4030	4030	4030	4030	267
453	20250121	121100	119296695	4040	4040	4040	4040	0
454	20250121	121000	119296695	4040	4040	4040	4040	0
455	20250121	120900	119296695	4040	4040	4040	4040	267
456	20250121	120800	118218015	4040	4040	4040	4040	0
457	20250121	120700	118218015	4040	4040	4040	4040	0
458	20250121	120600	118218015	4040	4040	4040	4040	0
459	20250121	120500	118218015	4040	4040	4040	4040	0
460	20250121	120400	118218015	4040	4040	4040	4040	2
461	20250121	120300	118209935	4035	4035	4035	4035	1
462	20250121	120200	118205900	4035	4035	4035	4035	0
463	20250121	120100	118205900	4035	4035	4035	4035	5
464	20250121	120000	118185725	4035	4035	4035	4035	0
465	20250121	115900	118185725	4035	4040	4040	4035	6
466	20250121	115800	118161505	4035	4035	4035	4035	0
467	20250121	115700	118161505	4035	4035	4035	4035	1
468	20250121	115600	118157470	4035	4035	4035	4035	0
469	20250121	115500	118157470	4035	4035	4035	4035	2
470	20250121	115400	118149400	4035	4035	4035	4035	3
471	20250121	115300	118137295	4030	4030	4030	4030	0
472	20250121	115200	118137295	4030	4030	4030	4030	0
473	20250121	115100	118137295	4030	4030	4030	4030	23
474	20250121	115000	118044605	4030	4030	4030	4030	0
475	20250121	114900	118044605	4030	4030	4030	4030	0
476	20250121	114800	118044605	4030	4030	4030	4030	0
477	20250121	114700	118044605	4030	4030	4030	4030	0
478	20250121	114600	118044605	4030	4030	4030	4030	0
479	20250121	114500	118044605	4030	4030	4030	4030	0
480	20250121	114400	118044605	4030	4030	4030	4030	0
481	20250121	114300	118044605	4030	4030	4030	4030	0
482	20250121	114200	118044605	4030	4030	4030	4030	0
483	20250121	114100	118044605	4030	4030	4030	4030	0
484	20250121	114000	118044605	4030	4030	4030	4030	0
485	20250121	113900	118044605	4030	4030	4030	4030	0
486	20250121	113800	118044605	4030	4030	4030	4030	0
487	20250121	113700	118044605	4030	4030	4030	4030	0
488	20250121	113600	118044605	4030	4035	4035	4030	124
489	20250121	113500	117544515	4030	4030	4030	4030	0
490	20250121	113400	117544515	4030	4030	4030	4030	0
491	20250121	113300	117544515	4030	4030	4030	4030	0
492	20250121	113200	117544515	4030	4030	4030	4030	0
493	20250121	113100	117544515	4030	4030	4030	4030	0
494	20250121	113000	117544515	4030	4030	4030	4030	92
495	20250121	112900	117173755	4030	4030	4030	4030	0
496	20250121	112800	117173755	4030	4030	4030	4030	0
497	20250121	112700	117173755	4030	4030	4030	4030	0
498	20250121	112600	117173755	4030	4030	4030	4030	0
499	20250121	112500	117173755	4030	4030	4030	4030	0
500	20250121	112400	117173755	4030	4030	4030	4030	1
501	20250121	112300	117169725	4005	4030	4030	4005	1628
502	20250121	112200	110642310	4035	4030	4035	4030	2
503	20250121	112100	110634245	4015	4030	4030	4015	150
504	20250121	112000	110031960	4035	4035	4035	4035	100
505	20250121	111900	109628460	4035	4035	4035	4020	251
506	20250121	111800	108619035	4050	4050	4050	4050	0
507	20250121	111700	108619035	4050	4050	4050	4050	25
508	20250121	111600	108517785	4050	4050	4050	4050	1
509	20250121	111500	108513735	4030	4030	4030	4030	0
510	20250121	111400	108513735	4030	4035	4035	4030	4
511	20250121	111300	108497610	4025	4025	4025	4025	0
512	20250121	111200	108497610	4025	4025	4025	4025	0
513	20250121	111100	108497610	4025	4025	4025	4025	0
514	20250121	111000	108497610	4025	4025	4025	4025	42
515	20250121	110900	108328560	4050	4050	4050	4050	0
516	20250121	110800	108328560	4050	4050	4050	4050	2
517	20250121	110700	108320460	4055	4055	4055	4055	0
518	20250121	110600	108320460	4055	4055	4055	4055	0
519	20250121	110500	108320460	4055	4055	4055	4055	0
520	20250121	110400	108320460	4055	4035	4055	4035	100
521	20250121	110300	107915920	4030	4035	4035	4030	17
522	20250121	110200	107847330	4035	4035	4035	4035	0
523	20250121	110100	107847330	4035	4035	4035	4035	0
524	20250121	110000	107847330	4035	4035	4035	4035	0
525	20250121	105900	107847330	4035	4035	4035	4035	0
526	20250121	105800	107847330	4035	4015	4035	4015	1239
527	20250121	105700	102872725	4020	4020	4020	4020	276
528	20250121	105600	101763205	4030	4030	4030	4030	0
529	20250121	105500	101763205	4030	4030	4030	4030	562
530	20250121	105400	99498345	4025	4025	4025	4025	43
531	20250121	105300	99325270	4020	4020	4020	4020	0
532	20250121	105200	99325270	4020	4020	4020	4020	0
533	20250121	105100	99325270	4020	4020	4020	4020	0
534	20250121	105000	99325270	4020	4020	4020	4020	0
535	20250121	104900	99325270	4020	4020	4020	4020	0
536	20250121	104800	99325270	4020	4020	4020	4020	0
537	20250121	104700	99325270	4020	4020	4020	4020	0
538	20250121	104600	99325270	4020	4025	4025	4020	7
539	20250121	104500	99297125	4025	4025	4025	4025	0
540	20250121	104400	99297125	4025	4030	4030	4025	67
541	20250121	104300	99027445	4025	4025	4025	4025	40
542	20250121	104200	98866445	4030	4030	4030	4030	5
543	20250121	104100	98846295	4030	4030	4030	4030	0
544	20250121	104000	98846295	4030	4030	4030	4030	1
545	20250121	103900	98842265	4030	4030	4030	4030	0
546	20250121	103800	98842265	4030	4030	4030	4030	0
547	20250121	103700	98842265	4030	4030	4030	4030	107
548	20250121	103600	98411055	4030	4030	4030	4030	0
549	20250121	103500	98411055	4030	4030	4030	4030	0
550	20250121	103400	98411055	4030	4030	4030	4030	4
551	20250121	103300	98394935	4015	4015	4015	4015	0
552	20250121	103200	98394935	4015	4015	4015	4015	0
553	20250121	103100	98394935	4015	4015	4015	4015	0
554	20250121	103000	98394935	4015	4035	4035	4015	1507
555	20250121	102900	92342435	4020	4020	4020	4020	0
556	20250121	102800	92342435	4020	4035	4035	4020	1498
557	20250121	102700	86317335	4035	4035	4035	4035	0
558	20250121	102600	86317335	4035	4035	4035	4035	0
559	20250121	102500	86317335	4035	4035	4035	4035	0
560	20250121	102400	86317335	4035	4035	4035	4035	0
561	20250121	102300	86317335	4035	4035	4035	4035	0
562	20250121	102200	86317335	4035	4035	4035	4035	221
563	20250121	102100	85425600	4040	4040	4040	4040	0
564	20250121	102000	85425600	4040	4040	4040	4040	0
565	20250121	101900	85425600	4040	4040	4040	4040	0
566	20250121	101800	85425600	4040	4040	4040	4040	0
567	20250121	101700	85425600	4040	4040	4040	4040	5
568	20250121	101600	85405400	4040	4040	4040	4040	41
569	20250121	101500	85239760	4050	4050	4050	4050	5
570	20250121	101400	85219510	4040	4050	4050	4040	76
571	20250121	101300	84912220	4050	4050	4050	4050	1
572	20250121	101200	84908170	4050	4050	4050	4050	5
573	20250121	101100	84887920	4050	4050	4050	4050	1
574	20250121	101000	84883870	4040	4040	4040	4040	20
575	20250121	100900	84803070	4040	4040	4040	4040	1
576	20250121	100800	84799030	4035	4035	4035	4030	95
577	20250121	100700	84415855	4035	4035	4035	4035	0
578	20250121	100600	84415855	4035	4035	4035	4035	0
579	20250121	100500	84415855	4035	4030	4035	4030	100
580	20250121	100400	84012605	4035	4040	4040	4035	15
581	20250121	100300	83952010	4020	4035	4035	4020	351
582	20250121	100200	82540240	4035	4025	4035	4020	2427
583	20250121	100100	72780680	4025	4030	4030	4025	941
584	20250121	100000	68993095	4030	4030	4030	4030	28
585	20250121	095900	68880255	4030	4030	4030	4030	115
586	20250121	095800	68416805	4035	4035	4035	4035	155
587	20250121	095700	67791380	4040	4045	4045	4040	18
588	20250121	095600	67718575	4045	4045	4045	4045	43
589	20250121	095500	67544640	4045	4045	4045	4045	0
590	20250121	095400	67544640	4045	4045	4045	4045	38
591	20250121	095300	67390930	4020	4045	4045	4020	768
592	20250121	095200	64289900	4050	4050	4050	4050	13
593	20250121	095100	64237250	4050	4050	4050	4050	602
594	20250121	095000	61799150	4055	4065	4065	4055	2007
595	20250121	094900	53653750	4090	4075	4090	4070	192
596	20250121	094800	52871770	4075	4075	4075	4075	100
597	20250121	094700	52464270	4095	4075	4095	4070	289
598	20250121	094600	51286715	4090	4095	4095	4090	136
599	20250121	094500	50730295	4095	4075	4095	4070	1015
600	20250121	094400	46594100	4075	4075	4075	4075	35
601	20250121	094300	46451475	4070	4070	4070	4070	13
602	20250121	094200	46398565	4070	4075	4075	4070	3
603	20250121	094100	46386345	4070	4070	4070	4065	292
604	20250121	094000	45198700	4075	4080	4080	4075	988
605	20250121	093900	41171605	4080	4080	4080	4080	0
606	20250121	093800	41171605	4080	4080	4080	4080	0
607	20250121	093700	41171605	4080	4080	4080	4080	230
608	20250121	093600	40233205	4080	4080	4080	4080	0
609	20250121	093500	40233205	4080	4080	4080	4080	0
610	20250121	093400	40233205	4080	4085	4085	4080	30
611	20250121	093300	40110800	4080	4080	4080	4080	0
612	20250121	093200	40110800	4080	4085	4085	4080	1134
613	20250121	093100	35482885	4085	4090	4090	4085	142
614	20250121	093000	34902465	4090	4100	4105	4090	97
615	20250121	092900	34504765	4115	4095	4115	4095	250
616	20250121	092800	33476750	4075	4080	4080	4075	1472
617	20250121	092700	27471140	4080	4095	4095	4080	351
618	20250121	092600	26039045	4080	4080	4080	4080	0
619	20250121	092500	26039045	4080	4080	4080	4080	100
620	20250121	092400	25631045	4085	4085	4085	4085	0
621	20250121	092300	25631045	4085	4080	4085	4080	712
622	20250121	092200	22725985	4085	4085	4085	4080	471
623	20250121	092100	20801955	4085	4085	4085	4085	30
624	20250121	092000	20679405	4080	4080	4080	4080	0
625	20250121	091900	20679405	4080	4110	4110	4080	301
626	20250121	091800	19451295	4080	4080	4080	4080	0
627	20250121	091700	19451295	4080	4090	4090	4080	409
628	20250121	091600	17781060	4090	4090	4090	4090	70
629	20250121	091500	17494760	4090	4090	4090	4090	75
630	20250121	091400	17188010	4090	4090	4090	4090	50
631	20250121	091300	16983510	4090	4110	4115	4090	137
632	20250121	091200	16419935	4110	4105	4110	4080	2153
633	20250121	091100	7571480	4100	4100	4100	4100	117
634	20250121	091000	7091780	4085	4085	4085	4085	10
635	20250121	090900	7050930	4100	4100	4100	4100	10
636	20250121	090800	7009930	4100	4100	4100	4100	1
637	20250121	090700	7005830	4100	4085	4100	4085	1078
638	20250121	090600	2588780	4080	4080	4080	4080	150
639	20250121	090500	1976780	4050	4070	4075	4050	30
640	20250121	090400	1854645	4070	4070	4070	4070	0
641	20250121	090300	1854645	4070	4060	4070	4055	160
642	20250121	090200	1205660	4060	4060	4060	4060	10
643	20250121	090100	1165060	4060	4065	4065	4060	240
644	20250121	090000	190610	4060	4055	4060	4055	47