KissMeData/089150/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200100	117165365	2440	2440	2440	2440	826
3	20250121	200000	117165365	2440	2440	2440	2440	0
4	20250121	195900	117165365	2440	2440	2440	2440	0
5	20250121	195800	117165365	2440	2440	2440	2440	0
6	20250121	195700	117165365	2440	2440	2440	2440	0
7	20250121	195600	117165365	2440	2440	2440	2440	0
8	20250121	195500	117165365	2440	2440	2440	2440	0
9	20250121	195400	117165365	2440	2440	2440	2440	0
10	20250121	195300	117165365	2440	2440	2440	2440	0
11	20250121	195200	117165365	2440	2440	2440	2440	0
12	20250121	195100	117165365	2440	2440	2440	2440	0
13	20250121	195000	117165365	2440	2440	2440	2440	0
14	20250121	194900	117165365	2440	2440	2440	2440	0
15	20250121	194800	117165365	2440	2440	2440	2440	0
16	20250121	194700	117165365	2440	2440	2440	2440	0
17	20250121	194600	117165365	2440	2440	2440	2440	0
18	20250121	194500	117165365	2440	2440	2440	2440	0
19	20250121	194400	117165365	2440	2440	2440	2440	0
20	20250121	194300	117165365	2440	2440	2440	2440	0
21	20250121	194200	117165365	2440	2440	2440	2440	0
22	20250121	194100	117165365	2440	2440	2440	2440	0
23	20250121	194000	117165365	2440	2440	2440	2440	0
24	20250121	193900	117165365	2440	2440	2440	2440	0
25	20250121	193800	117165365	2440	2440	2440	2440	0
26	20250121	193700	117165365	2440	2440	2440	2440	0
27	20250121	193600	117165365	2440	2440	2440	2440	0
28	20250121	193500	117165365	2440	2440	2440	2440	0
29	20250121	193400	117165365	2440	2440	2440	2440	0
30	20250121	193300	117165365	2440	2440	2440	2440	0
31	20250121	193200	117165365	2440	2440	2440	2440	0
32	20250121	193100	117165365	2440	2440	2440	2440	826
33	20250121	193000	117165365	2440	2440	2440	2440	0
34	20250121	192900	117165365	2440	2440	2440	2440	0
35	20250121	192800	117165365	2440	2440	2440	2440	0
36	20250121	192700	117165365	2440	2440	2440	2440	0
37	20250121	192600	117165365	2440	2440	2440	2440	0
38	20250121	192500	117165365	2440	2440	2440	2440	0
39	20250121	192400	117165365	2440	2440	2440	2440	0
40	20250121	192300	117165365	2440	2440	2440	2440	0
41	20250121	192200	117165365	2440	2440	2440	2440	0
42	20250121	192100	117165365	2440	2440	2440	2440	0
43	20250121	192000	117165365	2440	2440	2440	2440	0
44	20250121	191900	117165365	2440	2440	2440	2440	0
45	20250121	191800	117165365	2440	2440	2440	2440	0
46	20250121	191700	117165365	2440	2440	2440	2440	0
47	20250121	191600	117165365	2440	2440	2440	2440	0
48	20250121	191500	117165365	2440	2440	2440	2440	0
49	20250121	191400	117165365	2440	2440	2440	2440	0
50	20250121	191300	117165365	2440	2440	2440	2440	0
51	20250121	191200	117165365	2440	2440	2440	2440	0
52	20250121	191100	117165365	2440	2440	2440	2440	0
53	20250121	191000	117165365	2440	2440	2440	2440	0
54	20250121	190900	117165365	2440	2440	2440	2440	0
55	20250121	190800	117165365	2440	2440	2440	2440	0
56	20250121	190700	117165365	2440	2440	2440	2440	0
57	20250121	190600	117165365	2440	2440	2440	2440	0
58	20250121	190500	117165365	2440	2440	2440	2440	0
59	20250121	190400	117165365	2440	2440	2440	2440	0
60	20250121	190300	117165365	2440	2440	2440	2440	0
61	20250121	190200	117165365	2440	2440	2440	2440	0
62	20250121	190100	117165365	2440	2440	2440	2440	826
63	20250121	190000	117165365	2440	2440	2440	2440	0
64	20250121	185900	117165365	2440	2440	2440	2440	0
65	20250121	185800	117165365	2440	2440	2440	2440	0
66	20250121	185700	117165365	2440	2440	2440	2440	0
67	20250121	185600	117165365	2440	2440	2440	2440	0
68	20250121	185500	117165365	2440	2440	2440	2440	0
69	20250121	185400	117165365	2440	2440	2440	2440	0
70	20250121	185300	117165365	2440	2440	2440	2440	0
71	20250121	185200	117165365	2440	2440	2440	2440	0
72	20250121	185100	117165365	2440	2440	2440	2440	0
73	20250121	185000	117165365	2440	2440	2440	2440	0
74	20250121	184900	117165365	2440	2440	2440	2440	0
75	20250121	184800	117165365	2440	2440	2440	2440	0
76	20250121	184700	117165365	2440	2440	2440	2440	0
77	20250121	184600	117165365	2440	2440	2440	2440	0
78	20250121	184500	117165365	2440	2440	2440	2440	0
79	20250121	184400	117165365	2440	2440	2440	2440	0
80	20250121	184300	117165365	2440	2440	2440	2440	0
81	20250121	184200	117165365	2440	2440	2440	2440	0
82	20250121	184100	117165365	2440	2440	2440	2440	0
83	20250121	184000	117165365	2440	2440	2440	2440	0
84	20250121	183900	117165365	2440	2440	2440	2440	0
85	20250121	183800	117165365	2440	2440	2440	2440	0
86	20250121	183700	117165365	2440	2440	2440	2440	0
87	20250121	183600	117165365	2440	2440	2440	2440	0
88	20250121	183500	117165365	2440	2440	2440	2440	0
89	20250121	183400	117165365	2440	2440	2440	2440	0
90	20250121	183300	117165365	2440	2440	2440	2440	0
91	20250121	183200	117165365	2440	2440	2440	2440	0
92	20250121	183100	117165365	2440	2440	2440	2440	826
93	20250121	183000	117165365	2440	2440	2440	2440	0
94	20250121	182900	117165365	2440	2440	2440	2440	0
95	20250121	182800	117165365	2440	2440	2440	2440	0
96	20250121	182700	117165365	2440	2440	2440	2440	0
97	20250121	182600	117165365	2440	2440	2440	2440	0
98	20250121	182500	117165365	2440	2440	2440	2440	0
99	20250121	182400	117165365	2440	2440	2440	2440	0
100	20250121	182300	117165365	2440	2440	2440	2440	0
101	20250121	182200	117165365	2440	2440	2440	2440	0
102	20250121	182100	117165365	2440	2440	2440	2440	0
103	20250121	182000	117165365	2440	2440	2440	2440	0
104	20250121	181900	117165365	2440	2440	2440	2440	0
105	20250121	181800	117165365	2440	2440	2440	2440	0
106	20250121	181700	117165365	2440	2440	2440	2440	0
107	20250121	181600	117165365	2440	2440	2440	2440	0
108	20250121	181500	117165365	2440	2440	2440	2440	0
109	20250121	181400	117165365	2440	2440	2440	2440	0
110	20250121	181300	117165365	2440	2440	2440	2440	0
111	20250121	181200	117165365	2440	2440	2440	2440	0
112	20250121	181100	117165365	2440	2440	2440	2440	0
113	20250121	181000	117165365	2440	2440	2440	2440	0
114	20250121	180900	117165365	2440	2440	2440	2440	0
115	20250121	180800	117165365	2440	2440	2440	2440	0
116	20250121	180700	117165365	2440	2440	2440	2440	0
117	20250121	180600	117165365	2440	2440	2440	2440	0
118	20250121	180500	117165365	2440	2440	2440	2440	0
119	20250121	180400	117165365	2440	2440	2440	2440	0
120	20250121	180300	117165365	2440	2440	2440	2440	0
121	20250121	180200	117165365	2440	2440	2440	2440	0
122	20250121	180100	117165365	2440	2440	2440	2440	826
123	20250121	180000	117165365	2440	2440	2440	2440	0
124	20250121	175900	117165365	2440	2440	2440	2440	0
125	20250121	175800	117165365	2440	2440	2440	2440	0
126	20250121	175700	117165365	2440	2440	2440	2440	0
127	20250121	175600	117165365	2440	2440	2440	2440	0
128	20250121	175500	117165365	2440	2440	2440	2440	0
129	20250121	175400	117165365	2440	2440	2440	2440	0
130	20250121	175300	117165365	2440	2440	2440	2440	0
131	20250121	175200	117165365	2440	2440	2440	2440	0
132	20250121	175100	117165365	2440	2440	2440	2440	0
133	20250121	175000	117165365	2440	2440	2440	2440	0
134	20250121	174900	117165365	2440	2440	2440	2440	0
135	20250121	174800	117165365	2440	2440	2440	2440	0
136	20250121	174700	117165365	2440	2440	2440	2440	0
137	20250121	174600	117165365	2440	2440	2440	2440	0
138	20250121	174500	117165365	2440	2440	2440	2440	0
139	20250121	174400	117165365	2440	2440	2440	2440	0
140	20250121	174300	117165365	2440	2440	2440	2440	0
141	20250121	174200	117165365	2440	2440	2440	2440	0
142	20250121	174100	117165365	2440	2440	2440	2440	0
143	20250121	174000	117165365	2440	2440	2440	2440	0
144	20250121	173900	117165365	2440	2440	2440	2440	0
145	20250121	173800	117165365	2440	2440	2440	2440	0
146	20250121	173700	117165365	2440	2440	2440	2440	0
147	20250121	173600	117165365	2440	2440	2440	2440	0
148	20250121	173500	117165365	2440	2440	2440	2440	0
149	20250121	173400	117165365	2440	2440	2440	2440	0
150	20250121	173300	117165365	2440	2440	2440	2440	0
151	20250121	173200	117165365	2440	2440	2440	2440	0
152	20250121	173100	117165365	2440	2440	2440	2440	826
153	20250121	173000	117165365	2440	2440	2440	2440	0
154	20250121	172900	117165365	2440	2440	2440	2440	0
155	20250121	172800	117165365	2440	2440	2440	2440	0
156	20250121	172700	117165365	2440	2440	2440	2440	0
157	20250121	172600	117165365	2440	2440	2440	2440	0
158	20250121	172500	117165365	2440	2440	2440	2440	0
159	20250121	172400	117165365	2440	2440	2440	2440	0
160	20250121	172300	117165365	2440	2440	2440	2440	0
161	20250121	172200	117165365	2440	2440	2440	2440	0
162	20250121	172100	117165365	2440	2440	2440	2440	0
163	20250121	172000	117165365	2440	2440	2440	2440	0
164	20250121	171900	117165365	2440	2440	2440	2440	0
165	20250121	171800	117165365	2440	2440	2440	2440	0
166	20250121	171700	117165365	2440	2440	2440	2440	0
167	20250121	171600	117165365	2440	2440	2440	2440	0
168	20250121	171500	117165365	2440	2440	2440	2440	0
169	20250121	171400	117165365	2440	2440	2440	2440	0
170	20250121	171300	117165365	2440	2440	2440	2440	0
171	20250121	171200	117165365	2440	2440	2440	2440	0
172	20250121	171100	117165365	2440	2440	2440	2440	0
173	20250121	171000	117165365	2440	2440	2440	2440	0
174	20250121	170900	117165365	2440	2440	2440	2440	0
175	20250121	170800	117165365	2440	2440	2440	2440	0
176	20250121	170700	117165365	2440	2440	2440	2440	0
177	20250121	170600	117165365	2440	2440	2440	2440	0
178	20250121	170500	117165365	2440	2440	2440	2440	0
179	20250121	170400	117165365	2440	2440	2440	2440	0
180	20250121	170300	117165365	2440	2440	2440	2440	0
181	20250121	170200	117165365	2440	2440	2440	2440	0
182	20250121	170100	117165365	2440	2440	2440	2440	826
183	20250121	170000	117165365	2440	2440	2440	2440	0
184	20250121	165900	117165365	2440	2440	2440	2440	0
185	20250121	165800	117165365	2440	2440	2440	2440	0
186	20250121	165700	117165365	2440	2440	2440	2440	0
187	20250121	165600	117165365	2440	2440	2440	2440	0
188	20250121	165500	117165365	2440	2440	2440	2440	0
189	20250121	165400	117165365	2440	2440	2440	2440	0
190	20250121	165300	117165365	2440	2440	2440	2440	0
191	20250121	165200	117165365	2440	2440	2440	2440	0
192	20250121	165100	117165365	2440	2440	2440	2440	0
193	20250121	165000	117165365	2440	2440	2440	2440	0
194	20250121	164900	117165365	2440	2440	2440	2440	0
195	20250121	164800	117165365	2440	2440	2440	2440	0
196	20250121	164700	117165365	2440	2440	2440	2440	0
197	20250121	164600	117165365	2440	2440	2440	2440	0
198	20250121	164500	117165365	2440	2440	2440	2440	0
199	20250121	164400	117165365	2440	2440	2440	2440	0
200	20250121	164300	117165365	2440	2440	2440	2440	0
201	20250121	164200	117165365	2440	2440	2440	2440	0
202	20250121	164100	117165365	2440	2440	2440	2440	0
203	20250121	164000	117165365	2440	2440	2440	2440	0
204	20250121	163900	117165365	2440	2440	2440	2440	0
205	20250121	163800	117165365	2440	2440	2440	2440	0
206	20250121	163700	117165365	2440	2440	2440	2440	0
207	20250121	163600	117165365	2440	2440	2440	2440	0
208	20250121	163500	117165365	2440	2440	2440	2440	0
209	20250121	163400	117165365	2440	2440	2440	2440	0
210	20250121	163300	117165365	2440	2440	2440	2440	0
211	20250121	163200	117165365	2440	2440	2440	2440	0
212	20250121	163100	117165365	2440	2440	2440	2440	826
213	20250121	163000	117165365	2440	2440	2440	2440	0
214	20250121	162900	117165365	2440	2440	2440	2440	0
215	20250121	162800	117165365	2440	2440	2440	2440	0
216	20250121	162700	117165365	2440	2440	2440	2440	0
217	20250121	162600	117165365	2440	2440	2440	2440	0
218	20250121	162500	117165365	2440	2440	2440	2440	0
219	20250121	162400	117165365	2440	2440	2440	2440	0
220	20250121	162300	117165365	2440	2440	2440	2440	0
221	20250121	162200	117165365	2440	2440	2440	2440	0
222	20250121	162100	117165365	2440	2440	2440	2440	0
223	20250121	162000	117165365	2440	2440	2440	2440	0
224	20250121	161900	117165365	2440	2440	2440	2440	0
225	20250121	161800	117165365	2440	2440	2440	2440	0
226	20250121	161700	117165365	2440	2440	2440	2440	0
227	20250121	161600	117165365	2440	2440	2440	2440	0
228	20250121	161500	117165365	2440	2440	2440	2440	0
229	20250121	161400	117165365	2440	2440	2440	2440	0
230	20250121	161300	117165365	2440	2440	2440	2440	0
231	20250121	161200	117165365	2440	2440	2440	2440	0
232	20250121	161100	117165365	2440	2440	2440	2440	0
233	20250121	161000	117165365	2440	2440	2440	2440	0
234	20250121	160900	117165365	2440	2440	2440	2440	0
235	20250121	160800	117165365	2440	2440	2440	2440	0
236	20250121	160700	117165365	2440	2440	2440	2440	0
237	20250121	160600	117165365	2440	2440	2440	2440	0
238	20250121	160500	117165365	2440	2440	2440	2440	0
239	20250121	160400	117165365	2440	2440	2440	2440	0
240	20250121	160300	117165365	2440	2440	2440	2440	0
241	20250121	160200	117165365	2440	2440	2440	2440	0
242	20250121	160100	117165365	2440	2440	2440	2440	826
243	20250121	160000	117165365	2440	2440	2440	2440	0
244	20250121	155900	117165365	2440	2440	2440	2440	0
245	20250121	155800	117165365	2440	2440	2440	2440	0
246	20250121	155700	117165365	2440	2440	2440	2440	0
247	20250121	155600	117165365	2440	2440	2440	2440	0
248	20250121	155500	117165365	2440	2440	2440	2440	0
249	20250121	155400	117165365	2440	2440	2440	2440	0
250	20250121	155300	117165365	2440	2440	2440	2440	0
251	20250121	155200	117165365	2440	2440	2440	2440	0
252	20250121	155100	117165365	2440	2440	2440	2440	0
253	20250121	155000	117165365	2440	2440	2440	2440	0
254	20250121	154900	117165365	2440	2440	2440	2440	0
255	20250121	154800	117165365	2440	2440	2440	2440	0
256	20250121	154700	117165365	2440	2440	2440	2440	0
257	20250121	154600	117165365	2440	2440	2440	2440	0
258	20250121	154500	117165365	2440	2440	2440	2440	0
259	20250121	154400	117165365	2440	2440	2440	2440	0
260	20250121	154300	117165365	2440	2440	2440	2440	0
261	20250121	154200	117165365	2440	2440	2440	2440	0
262	20250121	154100	117165365	2440	2440	2440	2440	0
263	20250121	154000	117165365	2440	2440	2440	2440	0
264	20250121	153900	117165365	2440	2440	2440	2440	0
265	20250121	153800	117165365	2440	2440	2440	2440	0
266	20250121	153700	117165365	2440	2440	2440	2440	0
267	20250121	153600	117165365	2440	2440	2440	2440	0
268	20250121	153500	117165365	2440	2440	2440	2440	0
269	20250121	153400	117165365	2440	2440	2440	2440	0
270	20250121	153300	117165365	2440	2440	2440	2440	0
271	20250121	153200	117165365	2440	2440	2440	2440	0
272	20250121	153100	117165365	2440	2440	2440	2440	826
273	20250121	153000	117165365	2440	2440	2440	2440	826
274	20250121	152900	115149925	2415	2415	2415	2415	0
275	20250121	152800	115149925	2415	2415	2415	2415	0
276	20250121	152700	115149925	2415	2415	2415	2415	0
277	20250121	152600	115149925	2415	2415	2415	2415	0
278	20250121	152500	115149925	2415	2415	2415	2415	0
279	20250121	152400	115149925	2415	2415	2415	2415	0
280	20250121	152300	115149925	2415	2415	2415	2415	0
281	20250121	152200	115149925	2415	2415	2415	2415	0
282	20250121	152100	115149925	2415	2415	2415	2415	0
283	20250121	152000	115149925	2415	2415	2415	2415	0
284	20250121	151900	115149925	2415	2415	2415	2415	0
285	20250121	151800	115149925	2415	2415	2415	2415	0
286	20250121	151700	115149925	2415	2415	2415	2415	0
287	20250121	151600	115149925	2415	2415	2415	2415	0
288	20250121	151500	115149925	2415	2415	2415	2415	0
289	20250121	151400	115149925	2415	2415	2415	2415	0
290	20250121	151300	115149925	2415	2415	2415	2415	1
291	20250121	151200	115147510	2430	2430	2430	2430	0
292	20250121	151100	115147510	2430	2430	2430	2430	1
293	20250121	151000	115145080	2415	2415	2415	2415	1
294	20250121	150900	115142665	2430	2430	2430	2430	0
295	20250121	150800	115142665	2430	2430	2430	2430	0
296	20250121	150700	115142665	2430	2430	2430	2430	54
297	20250121	150600	115011445	2430	2430	2430	2430	0
298	20250121	150500	115011445	2430	2430	2430	2430	0
299	20250121	150400	115011445	2430	2430	2430	2430	1
300	20250121	150300	115009015	2415	2415	2415	2415	62
301	20250121	150200	114859285	2415	2420	2420	2415	4
302	20250121	150100	114849615	2420	2420	2420	2420	22
303	20250121	150000	114796375	2430	2430	2430	2430	0
304	20250121	145900	114796375	2430	2430	2430	2430	0
305	20250121	145800	114796375	2430	2430	2430	2430	0
306	20250121	145700	114796375	2430	2430	2430	2430	1
307	20250121	145600	114793945	2430	2420	2430	2415	888
308	20250121	145500	112644505	2420	2420	2420	2420	0
309	20250121	145400	112644505	2420	2420	2420	2420	0
310	20250121	145300	112644505	2420	2420	2420	2420	0
311	20250121	145200	112644505	2420	2415	2420	2415	351
312	20250121	145100	111796835	2420	2420	2420	2420	0
313	20250121	145000	111796835	2420	2420	2420	2420	0
314	20250121	144900	111796835	2420	2420	2420	2420	18
315	20250121	144800	111753275	2420	2420	2420	2415	15
316	20250121	144700	111717010	2420	2425	2425	2420	527
317	20250121	144600	110441170	2425	2425	2425	2425	0
318	20250121	144500	110441170	2425	2425	2425	2425	0
319	20250121	144400	110441170	2425	2425	2425	2425	9
320	20250121	144300	110419345	2425	2425	2425	2425	0
321	20250121	144200	110419345	2425	2425	2425	2425	0
322	20250121	144100	110419345	2425	2425	2425	2425	0
323	20250121	144000	110419345	2425	2425	2425	2425	0
324	20250121	143900	110419345	2425	2425	2425	2425	0
325	20250121	143800	110419345	2425	2425	2425	2425	0
326	20250121	143700	110419345	2425	2425	2425	2425	52
327	20250121	143600	110293245	2425	2425	2425	2425	0
328	20250121	143500	110293245	2425	2425	2425	2425	20
329	20250121	143400	110244745	2425	2425	2425	2420	35
330	20250121	143300	110159955	2425	2425	2425	2425	11
331	20250121	143200	110133280	2420	2420	2420	2420	0
332	20250121	143100	110133280	2420	2420	2420	2420	34
333	20250121	143000	110051000	2420	2420	2420	2420	0
334	20250121	142900	110051000	2420	2420	2420	2420	0
335	20250121	142800	110051000	2420	2420	2420	2420	193
336	20250121	142700	109583940	2415	2415	2415	2415	0
337	20250121	142600	109583940	2415	2415	2415	2415	0
338	20250121	142500	109583940	2415	2415	2415	2415	0
339	20250121	142400	109583940	2415	2415	2415	2415	0
340	20250121	142300	109583940	2415	2415	2415	2415	94
341	20250121	142200	109356930	2425	2425	2425	2425	3
342	20250121	142100	109349655	2425	2425	2425	2425	0
343	20250121	142000	109349655	2425	2425	2425	2425	3
344	20250121	141900	109342380	2415	2415	2415	2415	0
345	20250121	141800	109342380	2415	2415	2415	2415	32
346	20250121	141700	109265100	2425	2425	2425	2425	0
347	20250121	141600	109265100	2425	2425	2425	2425	0
348	20250121	141500	109265100	2425	2425	2425	2425	0
349	20250121	141400	109265100	2425	2420	2425	2420	4
350	20250121	141300	109255405	2410	2415	2415	2405	4709
351	20250121	141200	97917205	2415	2420	2420	2415	418
352	20250121	141100	96907720	2430	2430	2430	2430	340
353	20250121	141000	96081520	2420	2430	2430	2415	5230
354	20250121	140900	83429235	2435	2435	2435	2435	0
355	20250121	140800	83429235	2435	2435	2435	2435	1
356	20250121	140700	83426800	2430	2430	2430	2430	0
357	20250121	140600	83426800	2430	2430	2430	2430	0
358	20250121	140500	83426800	2430	2430	2430	2430	0
359	20250121	140400	83426800	2430	2435	2435	2430	1449
360	20250121	140300	79898695	2440	2440	2440	2440	0
361	20250121	140200	79898695	2440	2440	2440	2440	178
362	20250121	140100	79464375	2440	2440	2440	2440	0
363	20250121	140000	79464375	2440	2440	2440	2440	0
364	20250121	135900	79464375	2440	2440	2440	2440	22
365	20250121	135800	79410695	2445	2445	2445	2445	0
366	20250121	135700	79410695	2445	2445	2445	2445	0
367	20250121	135600	79410695	2445	2445	2445	2445	25
368	20250121	135500	79349570	2445	2445	2445	2445	0
369	20250121	135400	79349570	2445	2445	2445	2445	0
370	20250121	135300	79349570	2445	2445	2445	2445	0
371	20250121	135200	79349570	2445	2445	2445	2445	0
372	20250121	135100	79349570	2445	2445	2445	2445	0
373	20250121	135000	79349570	2445	2445	2445	2445	0
374	20250121	134900	79349570	2445	2445	2445	2445	1
375	20250121	134800	79347125	2435	2435	2435	2435	0
376	20250121	134700	79347125	2435	2435	2435	2435	0
377	20250121	134600	79347125	2435	2435	2435	2435	0
378	20250121	134500	79347125	2435	2435	2435	2435	0
379	20250121	134400	79347125	2435	2435	2435	2435	0
380	20250121	134300	79347125	2435	2435	2435	2435	0
381	20250121	134200	79347125	2435	2435	2435	2435	612
382	20250121	134100	77856905	2445	2445	2445	2445	0
383	20250121	134000	77856905	2445	2445	2445	2445	0
384	20250121	133900	77856905	2445	2445	2445	2445	0
385	20250121	133800	77856905	2445	2445	2445	2445	0
386	20250121	133700	77856905	2445	2445	2445	2445	1
387	20250121	133600	77854460	2440	2440	2440	2440	0
388	20250121	133500	77854460	2440	2440	2440	2440	0
389	20250121	133400	77854460	2440	2440	2440	2440	0
390	20250121	133300	77854460	2440	2440	2440	2440	5
391	20250121	133200	77842260	2435	2435	2435	2435	0
392	20250121	133100	77842260	2435	2435	2435	2435	0
393	20250121	133000	77842260	2435	2435	2435	2435	109
394	20250121	132900	77576845	2440	2440	2440	2440	0
395	20250121	132800	77576845	2440	2440	2440	2440	0
396	20250121	132700	77576845	2440	2440	2440	2440	100
397	20250121	132600	77332845	2435	2435	2435	2435	331
398	20250121	132500	76526860	2435	2435	2435	2435	0
399	20250121	132400	76526860	2435	2435	2435	2435	0
400	20250121	132300	76526860	2435	2435	2435	2435	0
401	20250121	132200	76526860	2435	2435	2435	2435	0
402	20250121	132100	76526860	2435	2435	2435	2435	1
403	20250121	132000	76524425	2425	2425	2425	2425	0
404	20250121	131900	76524425	2425	2425	2425	2425	0
405	20250121	131800	76524425	2425	2425	2425	2425	0
406	20250121	131700	76524425	2425	2425	2425	2425	0
407	20250121	131600	76524425	2425	2425	2425	2425	0
408	20250121	131500	76524425	2425	2425	2425	2425	0
409	20250121	131400	76524425	2425	2425	2425	2425	0
410	20250121	131300	76524425	2425	2425	2425	2425	0
411	20250121	131200	76524425	2425	2425	2425	2425	22
412	20250121	131100	76471075	2440	2440	2440	2440	0
413	20250121	131000	76471075	2440	2440	2440	2440	0
414	20250121	130900	76471075	2440	2440	2440	2440	0
415	20250121	130800	76471075	2440	2440	2440	2440	0
416	20250121	130700	76471075	2440	2440	2440	2440	0
417	20250121	130600	76471075	2440	2440	2440	2440	0
418	20250121	130500	76471075	2440	2440	2440	2440	1
419	20250121	130400	76468635	2440	2440	2440	2440	0
420	20250121	130300	76468635	2440	2440	2440	2440	0
421	20250121	130200	76468635	2440	2440	2440	2440	412
422	20250121	130100	75463355	2440	2440	2440	2440	0
423	20250121	130000	75463355	2440	2440	2440	2440	0
424	20250121	125900	75463355	2440	2435	2440	2435	4
425	20250121	125800	75453600	2435	2435	2435	2435	0
426	20250121	125700	75453600	2435	2435	2435	2435	0
427	20250121	125600	75453600	2435	2435	2435	2435	4
428	20250121	125500	75443860	2435	2435	2435	2435	5
429	20250121	125400	75431685	2435	2435	2435	2435	0
430	20250121	125300	75431685	2435	2435	2435	2435	0
431	20250121	125200	75431685	2435	2435	2435	2435	0
432	20250121	125100	75431685	2435	2435	2435	2435	2
433	20250121	125000	75426815	2435	2435	2435	2435	0
434	20250121	124900	75426815	2435	2435	2435	2435	0
435	20250121	124800	75426815	2435	2435	2435	2435	0
436	20250121	124700	75426815	2435	2435	2435	2435	1
437	20250121	124600	75424380	2425	2425	2425	2425	0
438	20250121	124500	75424380	2425	2425	2425	2425	0
439	20250121	124400	75424380	2425	2425	2425	2425	0
440	20250121	124300	75424380	2425	2425	2425	2425	0
441	20250121	124200	75424380	2425	2425	2425	2425	7
442	20250121	124100	75407405	2420	2420	2420	2420	0
443	20250121	124000	75407405	2420	2420	2420	2420	0
444	20250121	123900	75407405	2420	2420	2420	2420	0
445	20250121	123800	75407405	2420	2420	2420	2420	0
446	20250121	123700	75407405	2420	2420	2420	2420	0
447	20250121	123600	75407405	2420	2420	2420	2420	0
448	20250121	123500	75407405	2420	2420	2420	2420	0
449	20250121	123400	75407405	2420	2420	2420	2420	0
450	20250121	123300	75407405	2420	2420	2420	2420	0
451	20250121	123200	75407405	2420	2420	2420	2420	0
452	20250121	123100	75407405	2420	2420	2420	2420	0
453	20250121	123000	75407405	2420	2420	2420	2420	0
454	20250121	122900	75407405	2420	2420	2420	2420	0
455	20250121	122800	75407405	2420	2420	2420	2420	0
456	20250121	122700	75407405	2420	2420	2420	2420	0
457	20250121	122600	75407405	2420	2420	2420	2420	104
458	20250121	122500	75155725	2435	2435	2435	2435	0
459	20250121	122400	75155725	2435	2435	2435	2435	0
460	20250121	122300	75155725	2435	2435	2435	2435	0
461	20250121	122200	75155725	2435	2435	2435	2435	0
462	20250121	122100	75155725	2435	2435	2435	2435	0
463	20250121	122000	75155725	2435	2435	2435	2435	0
464	20250121	121900	75155725	2435	2435	2435	2435	0
465	20250121	121800	75155725	2435	2435	2435	2435	0
466	20250121	121700	75155725	2435	2435	2435	2435	1
467	20250121	121600	75153290	2425	2425	2425	2425	0
468	20250121	121500	75153290	2425	2435	2435	2425	2
469	20250121	121400	75148430	2425	2425	2425	2425	0
470	20250121	121300	75148430	2425	2425	2425	2425	0
471	20250121	121200	75148430	2425	2425	2425	2425	100
472	20250121	121100	74905930	2440	2440	2440	2440	0
473	20250121	121000	74905930	2440	2440	2440	2440	0
474	20250121	120900	74905930	2440	2440	2440	2440	0
475	20250121	120800	74905930	2440	2440	2440	2440	0
476	20250121	120700	74905930	2440	2440	2440	2440	1
477	20250121	120600	74903490	2435	2435	2435	2435	0
478	20250121	120500	74903490	2435	2435	2435	2435	100
479	20250121	120400	74659990	2435	2435	2435	2435	0
480	20250121	120300	74659990	2435	2435	2435	2435	4
481	20250121	120200	74650250	2435	2435	2435	2435	1
482	20250121	120100	74647815	2425	2425	2425	2425	0
483	20250121	120000	74647815	2425	2425	2425	2425	0
484	20250121	115900	74647815	2425	2425	2425	2425	0
485	20250121	115800	74647815	2425	2425	2425	2425	0
486	20250121	115700	74647815	2425	2425	2425	2425	0
487	20250121	115600	74647815	2425	2425	2425	2425	0
488	20250121	115500	74647815	2425	2425	2425	2425	1
489	20250121	115400	74645390	2420	2420	2420	2420	0
490	20250121	115300	74645390	2420	2420	2420	2420	0
491	20250121	115200	74645390	2420	2420	2420	2420	0
492	20250121	115100	74645390	2420	2420	2420	2420	0
493	20250121	115000	74645390	2420	2420	2420	2420	0
494	20250121	114900	74645390	2420	2420	2420	2420	0
495	20250121	114800	74645390	2420	2420	2420	2420	0
496	20250121	114700	74645390	2420	2420	2420	2420	0
497	20250121	114600	74645390	2420	2420	2420	2420	0
498	20250121	114500	74645390	2420	2420	2420	2420	17
499	20250121	114400	74604250	2425	2425	2425	2425	1500
500	20250121	114300	70966750	2425	2425	2425	2425	0
501	20250121	114200	70966750	2425	2425	2425	2425	107
502	20250121	114100	70707275	2435	2435	2435	2435	0
503	20250121	114000	70707275	2435	2435	2435	2435	0
504	20250121	113900	70707275	2435	2435	2435	2435	0
505	20250121	113800	70707275	2435	2435	2435	2435	0
506	20250121	113700	70707275	2435	2435	2435	2435	0
507	20250121	113600	70707275	2435	2435	2435	2435	0
508	20250121	113500	70707275	2435	2435	2435	2435	0
509	20250121	113400	70707275	2435	2435	2435	2435	0
510	20250121	113300	70707275	2435	2435	2435	2435	0
511	20250121	113200	70707275	2435	2435	2435	2435	0
512	20250121	113100	70707275	2435	2435	2435	2435	2
513	20250121	113000	70702405	2435	2435	2435	2435	0
514	20250121	112900	70702405	2435	2435	2435	2435	0
515	20250121	112800	70702405	2435	2435	2435	2435	0
516	20250121	112700	70702405	2435	2435	2435	2435	0
517	20250121	112600	70702405	2435	2435	2435	2435	0
518	20250121	112500	70702405	2435	2435	2435	2435	1
519	20250121	112400	70699970	2425	2425	2425	2425	0
520	20250121	112300	70699970	2425	2425	2425	2425	0
521	20250121	112200	70699970	2425	2430	2430	2425	20
522	20250121	112100	70651460	2420	2420	2420	2420	0
523	20250121	112000	70651460	2420	2420	2420	2420	0
524	20250121	111900	70651460	2420	2420	2420	2420	0
525	20250121	111800	70651460	2420	2420	2420	2420	0
526	20250121	111700	70651460	2420	2420	2420	2420	100
527	20250121	111600	70409460	2425	2425	2425	2425	0
528	20250121	111500	70409460	2425	2425	2425	2425	3
529	20250121	111400	70402185	2425	2425	2425	2425	0
530	20250121	111300	70402185	2425	2425	2425	2425	0
531	20250121	111200	70402185	2425	2425	2425	2425	178
532	20250121	111100	69970535	2425	2425	2425	2425	0
533	20250121	111000	69970535	2425	2425	2425	2425	0
534	20250121	110900	69970535	2425	2425	2425	2425	0
535	20250121	110800	69970535	2425	2425	2425	2425	0
536	20250121	110700	69970535	2425	2425	2425	2425	0
537	20250121	110600	69970535	2425	2425	2425	2425	0
538	20250121	110500	69970535	2425	2425	2425	2425	0
539	20250121	110400	69970535	2425	2425	2425	2425	0
540	20250121	110300	69970535	2425	2425	2425	2425	0
541	20250121	110200	69970535	2425	2425	2425	2425	0
542	20250121	110100	69970535	2425	2425	2425	2425	0
543	20250121	110000	69970535	2425	2425	2425	2425	0
544	20250121	105900	69970535	2425	2425	2425	2425	0
545	20250121	105800	69970535	2425	2425	2425	2425	0
546	20250121	105700	69970535	2425	2425	2425	2425	0
547	20250121	105600	69970535	2425	2425	2425	2425	0
548	20250121	105500	69970535	2425	2425	2425	2425	0
549	20250121	105400	69970535	2425	2425	2425	2425	0
550	20250121	105300	69970535	2425	2425	2425	2425	0
551	20250121	105200	69970535	2425	2425	2425	2425	0
552	20250121	105100	69970535	2425	2425	2425	2425	0
553	20250121	105000	69970535	2425	2425	2425	2425	0
554	20250121	104900	69970535	2425	2425	2425	2425	0
555	20250121	104800	69970535	2425	2425	2425	2425	0
556	20250121	104700	69970535	2425	2425	2425	2425	10
557	20250121	104600	69946285	2425	2425	2425	2425	200
558	20250121	104500	69461285	2425	2425	2425	2425	0
559	20250121	104400	69461285	2425	2425	2425	2425	0
560	20250121	104300	69461285	2425	2425	2425	2425	0
561	20250121	104200	69461285	2425	2425	2425	2425	591
562	20250121	104100	68028110	2450	2450	2450	2450	0
563	20250121	104000	68028110	2450	2450	2450	2450	0
564	20250121	103900	68028110	2450	2430	2450	2430	1030
565	20250121	103800	65521490	2430	2430	2430	2430	5
566	20250121	103700	65509340	2430	2430	2430	2430	1350
567	20250121	103600	62228840	2415	2420	2420	2415	2795
568	20250121	103500	55478665	2415	2430	2435	2415	6727
569	20250121	103400	39197600	2430	2430	2430	2430	0
570	20250121	103300	39197600	2430	2430	2430	2430	0
571	20250121	103200	39197600	2430	2430	2430	2430	0
572	20250121	103100	39197600	2430	2430	2430	2430	183
573	20250121	103000	38752910	2435	2435	2435	2435	0
574	20250121	102900	38752910	2435	2435	2435	2435	0
575	20250121	102800	38752910	2435	2435	2435	2435	0
576	20250121	102700	38752910	2435	2435	2435	2435	0
577	20250121	102600	38752910	2435	2435	2435	2435	1
578	20250121	102500	38750475	2450	2440	2450	2440	3
579	20250121	102400	38743140	2440	2440	2440	2440	0
580	20250121	102300	38743140	2440	2440	2440	2440	221
581	20250121	102200	38203900	2425	2425	2425	2425	0
582	20250121	102100	38203900	2425	2425	2425	2420	5566
583	20250121	102000	24708965	2430	2430	2430	2430	1
584	20250121	101900	24706535	2435	2435	2435	2435	50
585	20250121	101800	24584785	2425	2425	2425	2425	0
586	20250121	101700	24584785	2425	2425	2425	2425	0
587	20250121	101600	24584785	2425	2425	2425	2425	0
588	20250121	101500	24584785	2425	2425	2425	2425	2
589	20250121	101400	24579935	2435	2435	2435	2435	5
590	20250121	101300	24567760	2435	2435	2435	2435	0
591	20250121	101200	24567760	2435	2435	2435	2435	0
592	20250121	101100	24567760	2435	2435	2435	2435	0
593	20250121	101000	24567760	2435	2435	2435	2435	1
594	20250121	100900	24565325	2430	2435	2435	2430	440
595	20250121	100800	23496025	2435	2435	2435	2435	1000
596	20250121	100700	21061025	2435	2435	2435	2435	0
597	20250121	100600	21061025	2435	2435	2435	2435	0
598	20250121	100500	21061025	2435	2435	2435	2435	0
599	20250121	100400	21061025	2435	2435	2435	2435	20
600	20250121	100300	21012325	2435	2435	2435	2435	0
601	20250121	100200	21012325	2435	2435	2435	2435	0
602	20250121	100100	21012325	2435	2435	2435	2435	0
603	20250121	100000	21012325	2435	2435	2435	2435	36
604	20250121	095900	20924665	2435	2435	2435	2435	11
605	20250121	095800	20897880	2435	2430	2435	2430	150
606	20250121	095700	20532880	2435	2435	2435	2435	27
607	20250121	095600	20467135	2435	2435	2435	2435	18
608	20250121	095500	20423305	2435	2435	2435	2435	0
609	20250121	095400	20423305	2435	2435	2435	2435	17
610	20250121	095300	20381910	2435	2435	2435	2435	16
611	20250121	095200	20342950	2435	2435	2435	2435	0
612	20250121	095100	20342950	2435	2440	2440	2435	2557
613	20250121	095000	14106655	2440	2440	2440	2440	39
614	20250121	094900	14011495	2445	2445	2445	2445	0
615	20250121	094800	14011495	2445	2445	2445	2445	469
616	20250121	094700	12864790	2450	2450	2450	2450	3
617	20250121	094600	12857440	2450	2450	2450	2450	0
618	20250121	094500	12857440	2450	2445	2450	2445	210
619	20250121	094400	12343940	2440	2445	2445	2440	988
620	20250121	094300	9933215	2445	2445	2450	2445	343
621	20250121	094200	9094555	2450	2450	2450	2450	6
622	20250121	094100	9079855	2450	2450	2450	2450	40
623	20250121	094000	8981855	2450	2460	2460	2450	380
624	20250121	093900	8050050	2460	2460	2460	2460	0
625	20250121	093800	8050050	2460	2460	2460	2460	0
626	20250121	093700	8050050	2460	2460	2460	2460	0
627	20250121	093600	8050050	2460	2460	2460	2460	20
628	20250121	093500	8000850	2475	2475	2475	2475	0
629	20250121	093400	8000850	2475	2475	2475	2475	0
630	20250121	093300	8000850	2475	2475	2475	2475	0
631	20250121	093200	8000850	2475	2475	2475	2475	0
632	20250121	093100	8000850	2475	2475	2475	2475	0
633	20250121	093000	8000850	2475	2465	2475	2465	113
634	20250121	092900	7722235	2480	2480	2480	2480	0
635	20250121	092800	7722235	2480	2480	2480	2480	0
636	20250121	092700	7722235	2480	2480	2480	2480	1
637	20250121	092600	7719755	2480	2480	2480	2480	0
638	20250121	092500	7719755	2480	2470	2480	2470	71
639	20250121	092400	7543945	2460	2460	2460	2460	8
640	20250121	092300	7524265	2460	2460	2460	2460	11
641	20250121	092200	7497205	2470	2470	2470	2470	37
642	20250121	092100	7405815	2460	2460	2460	2460	0
643	20250121	092000	7405815	2460	2460	2460	2460	0
644	20250121	091900	7405815	2460	2460	2460	2460	101
645	20250121	091800	7157355	2460	2460	2460	2460	0
646	20250121	091700	7157355	2460	2460	2460	2460	0
647	20250121	091600	7157355	2460	2460	2460	2460	100
648	20250121	091500	6911355	2475	2475	2475	2475	0
649	20250121	091400	6911355	2475	2475	2475	2475	0
650	20250121	091300	6911355	2475	2475	2475	2475	85
651	20250121	091200	6700980	2475	2475	2475	2475	0
652	20250121	091100	6700980	2475	2475	2475	2475	5
653	20250121	091000	6688605	2465	2465	2465	2465	0
654	20250121	090900	6688605	2465	2465	2465	2465	0
655	20250121	090800	6688605	2465	2465	2465	2465	0
656	20250121	090700	6688605	2465	2465	2465	2465	200
657	20250121	090600	6195605	2465	2465	2465	2465	0
658	20250121	090500	6195605	2465	2465	2465	2465	0
659	20250121	090400	6195605	2465	2480	2480	2440	1054
660	20250121	090300	3606770	2505	2475	2505	2475	82
661	20250121	090200	3401620	2470	2470	2470	2470	0
662	20250121	090100	3401620	2470	2465	2470	2465	2
663	20250121	090000	3396685	2505	2490	2505	2440	1382