KissMeData/100130/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	201000	75207765	2470	2470	2470	2470	5600
3	20250109	200900	75207765	2470	2470	2470	2470	0
4	20250109	200800	75207765	2470	2470	2470	2470	0
5	20250109	200700	75207765	2470	2470	2470	2470	0
6	20250109	200600	75207765	2470	2470	2470	2470	0
7	20250109	200500	75207765	2470	2470	2470	2470	0
8	20250109	200400	75207765	2470	2470	2470	2470	0
9	20250109	200300	75207765	2470	2470	2470	2470	0
10	20250109	200200	75207765	2470	2470	2470	2470	0
11	20250109	200100	75207765	2470	2470	2470	2470	0
12	20250109	200000	75207765	2470	2470	2470	2470	0
13	20250109	195900	75207765	2470	2470	2470	2470	0
14	20250109	195800	75207765	2470	2470	2470	2470	0
15	20250109	195700	75207765	2470	2470	2470	2470	0
16	20250109	195600	75207765	2470	2470	2470	2470	0
17	20250109	195500	75207765	2470	2470	2470	2470	0
18	20250109	195400	75207765	2470	2470	2470	2470	0
19	20250109	195300	75207765	2470	2470	2470	2470	0
20	20250109	195200	75207765	2470	2470	2470	2470	0
21	20250109	195100	75207765	2470	2470	2470	2470	0
22	20250109	195000	75207765	2470	2470	2470	2470	0
23	20250109	194900	75207765	2470	2470	2470	2470	0
24	20250109	194800	75207765	2470	2470	2470	2470	0
25	20250109	194700	75207765	2470	2470	2470	2470	0
26	20250109	194600	75207765	2470	2470	2470	2470	0
27	20250109	194500	75207765	2470	2470	2470	2470	0
28	20250109	194400	75207765	2470	2470	2470	2470	0
29	20250109	194300	75207765	2470	2470	2470	2470	0
30	20250109	194200	75207765	2470	2470	2470	2470	0
31	20250109	194100	75207765	2470	2470	2470	2470	0
32	20250109	194000	75207765	2470	2470	2470	2470	5600
33	20250109	193900	75207765	2470	2470	2470	2470	0
34	20250109	193800	75207765	2470	2470	2470	2470	0
35	20250109	193700	75207765	2470	2470	2470	2470	0
36	20250109	193600	75207765	2470	2470	2470	2470	0
37	20250109	193500	75207765	2470	2470	2470	2470	0
38	20250109	193400	75207765	2470	2470	2470	2470	0
39	20250109	193300	75207765	2470	2470	2470	2470	0
40	20250109	193200	75207765	2470	2470	2470	2470	0
41	20250109	193100	75207765	2470	2470	2470	2470	0
42	20250109	193000	75207765	2470	2470	2470	2470	0
43	20250109	192900	75207765	2470	2470	2470	2470	0
44	20250109	192800	75207765	2470	2470	2470	2470	0
45	20250109	192700	75207765	2470	2470	2470	2470	0
46	20250109	192600	75207765	2470	2470	2470	2470	0
47	20250109	192500	75207765	2470	2470	2470	2470	0
48	20250109	192400	75207765	2470	2470	2470	2470	0
49	20250109	192300	75207765	2470	2470	2470	2470	0
50	20250109	192200	75207765	2470	2470	2470	2470	0
51	20250109	192100	75207765	2470	2470	2470	2470	0
52	20250109	192000	75207765	2470	2470	2470	2470	0
53	20250109	191900	75207765	2470	2470	2470	2470	0
54	20250109	191800	75207765	2470	2470	2470	2470	0
55	20250109	191700	75207765	2470	2470	2470	2470	0
56	20250109	191600	75207765	2470	2470	2470	2470	0
57	20250109	191500	75207765	2470	2470	2470	2470	0
58	20250109	191400	75207765	2470	2470	2470	2470	0
59	20250109	191300	75207765	2470	2470	2470	2470	0
60	20250109	191200	75207765	2470	2470	2470	2470	0
61	20250109	191100	75207765	2470	2470	2470	2470	0
62	20250109	191000	75207765	2470	2470	2470	2470	5600
63	20250109	190900	75207765	2470	2470	2470	2470	0
64	20250109	190800	75207765	2470	2470	2470	2470	0
65	20250109	190700	75207765	2470	2470	2470	2470	0
66	20250109	190600	75207765	2470	2470	2470	2470	0
67	20250109	190500	75207765	2470	2470	2470	2470	0
68	20250109	190400	75207765	2470	2470	2470	2470	0
69	20250109	190300	75207765	2470	2470	2470	2470	0
70	20250109	190200	75207765	2470	2470	2470	2470	0
71	20250109	190100	75207765	2470	2470	2470	2470	0
72	20250109	190000	75207765	2470	2470	2470	2470	0
73	20250109	185900	75207765	2470	2470	2470	2470	0
74	20250109	185800	75207765	2470	2470	2470	2470	0
75	20250109	185700	75207765	2470	2470	2470	2470	0
76	20250109	185600	75207765	2470	2470	2470	2470	0
77	20250109	185500	75207765	2470	2470	2470	2470	0
78	20250109	185400	75207765	2470	2470	2470	2470	0
79	20250109	185300	75207765	2470	2470	2470	2470	0
80	20250109	185200	75207765	2470	2470	2470	2470	0
81	20250109	185100	75207765	2470	2470	2470	2470	0
82	20250109	185000	75207765	2470	2470	2470	2470	0
83	20250109	184900	75207765	2470	2470	2470	2470	0
84	20250109	184800	75207765	2470	2470	2470	2470	0
85	20250109	184700	75207765	2470	2470	2470	2470	0
86	20250109	184600	75207765	2470	2470	2470	2470	0
87	20250109	184500	75207765	2470	2470	2470	2470	0
88	20250109	184400	75207765	2470	2470	2470	2470	0
89	20250109	184300	75207765	2470	2470	2470	2470	0
90	20250109	184200	75207765	2470	2470	2470	2470	0
91	20250109	184100	75207765	2470	2470	2470	2470	0
92	20250109	184000	75207765	2470	2470	2470	2470	5600
93	20250109	183900	75207765	2470	2470	2470	2470	0
94	20250109	183800	75207765	2470	2470	2470	2470	0
95	20250109	183700	75207765	2470	2470	2470	2470	0
96	20250109	183600	75207765	2470	2470	2470	2470	0
97	20250109	183500	75207765	2470	2470	2470	2470	0
98	20250109	183400	75207765	2470	2470	2470	2470	0
99	20250109	183300	75207765	2470	2470	2470	2470	0
100	20250109	183200	75207765	2470	2470	2470	2470	0
101	20250109	183100	75207765	2470	2470	2470	2470	0
102	20250109	183000	75207765	2470	2470	2470	2470	0
103	20250109	182900	75207765	2470	2470	2470	2470	0
104	20250109	182800	75207765	2470	2470	2470	2470	0
105	20250109	182700	75207765	2470	2470	2470	2470	0
106	20250109	182600	75207765	2470	2470	2470	2470	0
107	20250109	182500	75207765	2470	2470	2470	2470	0
108	20250109	182400	75207765	2470	2470	2470	2470	0
109	20250109	182300	75207765	2470	2470	2470	2470	0
110	20250109	182200	75207765	2470	2470	2470	2470	0
111	20250109	182100	75207765	2470	2470	2470	2470	0
112	20250109	182000	75207765	2470	2470	2470	2470	0
113	20250109	181900	75207765	2470	2470	2470	2470	0
114	20250109	181800	75207765	2470	2470	2470	2470	0
115	20250109	181700	75207765	2470	2470	2470	2470	0
116	20250109	181600	75207765	2470	2470	2470	2470	0
117	20250109	181500	75207765	2470	2470	2470	2470	0
118	20250109	181400	75207765	2470	2470	2470	2470	0
119	20250109	181300	75207765	2470	2470	2470	2470	0
120	20250109	181200	75207765	2470	2470	2470	2470	0
121	20250109	181100	75207765	2470	2470	2470	2470	0
122	20250109	181000	75207765	2470	2470	2470	2470	5600
123	20250109	180900	75207765	2470	2470	2470	2470	0
124	20250109	180800	75207765	2470	2470	2470	2470	0
125	20250109	180700	75207765	2470	2470	2470	2470	0
126	20250109	180600	75207765	2470	2470	2470	2470	0
127	20250109	180500	75207765	2470	2470	2470	2470	0
128	20250109	180400	75207765	2470	2470	2470	2470	0
129	20250109	180300	75207765	2470	2470	2470	2470	0
130	20250109	180200	75207765	2470	2470	2470	2470	0
131	20250109	180100	75207765	2470	2470	2470	2470	0
132	20250109	180000	75207765	2470	2470	2470	2470	0
133	20250109	175900	75207765	2470	2470	2470	2470	0
134	20250109	175800	75207765	2470	2470	2470	2470	0
135	20250109	175700	75207765	2470	2470	2470	2470	0
136	20250109	175600	75207765	2470	2470	2470	2470	0
137	20250109	175500	75207765	2470	2470	2470	2470	0
138	20250109	175400	75207765	2470	2470	2470	2470	0
139	20250109	175300	75207765	2470	2470	2470	2470	0
140	20250109	175200	75207765	2470	2470	2470	2470	0
141	20250109	175100	75207765	2470	2470	2470	2470	0
142	20250109	175000	75207765	2470	2470	2470	2470	0
143	20250109	174900	75207765	2470	2470	2470	2470	0
144	20250109	174800	75207765	2470	2470	2470	2470	0
145	20250109	174700	75207765	2470	2470	2470	2470	0
146	20250109	174600	75207765	2470	2470	2470	2470	0
147	20250109	174500	75207765	2470	2470	2470	2470	0
148	20250109	174400	75207765	2470	2470	2470	2470	0
149	20250109	174300	75207765	2470	2470	2470	2470	0
150	20250109	174200	75207765	2470	2470	2470	2470	0
151	20250109	174100	75207765	2470	2470	2470	2470	0
152	20250109	174000	75207765	2470	2470	2470	2470	5600
153	20250109	173900	75207765	2470	2470	2470	2470	0
154	20250109	173800	75207765	2470	2470	2470	2470	0
155	20250109	173700	75207765	2470	2470	2470	2470	0
156	20250109	173600	75207765	2470	2470	2470	2470	0
157	20250109	173500	75207765	2470	2470	2470	2470	0
158	20250109	173400	75207765	2470	2470	2470	2470	0
159	20250109	173300	75207765	2470	2470	2470	2470	0
160	20250109	173200	75207765	2470	2470	2470	2470	0
161	20250109	173100	75207765	2470	2470	2470	2470	0
162	20250109	173000	75207765	2470	2470	2470	2470	0
163	20250109	172900	75207765	2470	2470	2470	2470	0
164	20250109	172800	75207765	2470	2470	2470	2470	0
165	20250109	172700	75207765	2470	2470	2470	2470	0
166	20250109	172600	75207765	2470	2470	2470	2470	0
167	20250109	172500	75207765	2470	2470	2470	2470	0
168	20250109	172400	75207765	2470	2470	2470	2470	0
169	20250109	172300	75207765	2470	2470	2470	2470	0
170	20250109	172200	75207765	2470	2470	2470	2470	0
171	20250109	172100	75207765	2470	2470	2470	2470	0
172	20250109	172000	75207765	2470	2470	2470	2470	0
173	20250109	171900	75207765	2470	2470	2470	2470	0
174	20250109	171800	75207765	2470	2470	2470	2470	0
175	20250109	171700	75207765	2470	2470	2470	2470	0
176	20250109	171600	75207765	2470	2470	2470	2470	0
177	20250109	171500	75207765	2470	2470	2470	2470	0
178	20250109	171400	75207765	2470	2470	2470	2470	0
179	20250109	171300	75207765	2470	2470	2470	2470	0
180	20250109	171200	75207765	2470	2470	2470	2470	0
181	20250109	171100	75207765	2470	2470	2470	2470	0
182	20250109	171000	75207765	2470	2470	2470	2470	5600
183	20250109	170900	75207765	2470	2470	2470	2470	0
184	20250109	170800	75207765	2470	2470	2470	2470	0
185	20250109	170700	75207765	2470	2470	2470	2470	0
186	20250109	170600	75207765	2470	2470	2470	2470	0
187	20250109	170500	75207765	2470	2470	2470	2470	0
188	20250109	170400	75207765	2470	2470	2470	2470	0
189	20250109	170300	75207765	2470	2470	2470	2470	0
190	20250109	170200	75207765	2470	2470	2470	2470	0
191	20250109	170100	75207765	2470	2470	2470	2470	0
192	20250109	170000	75207765	2470	2470	2470	2470	0
193	20250109	165900	75207765	2470	2470	2470	2470	0
194	20250109	165800	75207765	2470	2470	2470	2470	0
195	20250109	165700	75207765	2470	2470	2470	2470	0
196	20250109	165600	75207765	2470	2470	2470	2470	0
197	20250109	165500	75207765	2470	2470	2470	2470	0
198	20250109	165400	75207765	2470	2470	2470	2470	0
199	20250109	165300	75207765	2470	2470	2470	2470	0
200	20250109	165200	75207765	2470	2470	2470	2470	0
201	20250109	165100	75207765	2470	2470	2470	2470	0
202	20250109	165000	75207765	2470	2470	2470	2470	0
203	20250109	164900	75207765	2470	2470	2470	2470	0
204	20250109	164800	75207765	2470	2470	2470	2470	0
205	20250109	164700	75207765	2470	2470	2470	2470	0
206	20250109	164600	75207765	2470	2470	2470	2470	0
207	20250109	164500	75207765	2470	2470	2470	2470	0
208	20250109	164400	75207765	2470	2470	2470	2470	0
209	20250109	164300	75207765	2470	2470	2470	2470	0
210	20250109	164200	75207765	2470	2470	2470	2470	0
211	20250109	164100	75207765	2470	2470	2470	2470	0
212	20250109	164000	75207765	2470	2470	2470	2470	5600
213	20250109	163900	75207765	2470	2470	2470	2470	0
214	20250109	163800	75207765	2470	2470	2470	2470	0
215	20250109	163700	75207765	2470	2470	2470	2470	0
216	20250109	163600	75207765	2470	2470	2470	2470	0
217	20250109	163500	75207765	2470	2470	2470	2470	0
218	20250109	163400	75207765	2470	2470	2470	2470	0
219	20250109	163300	75207765	2470	2470	2470	2470	0
220	20250109	163200	75207765	2470	2470	2470	2470	0
221	20250109	163100	75207765	2470	2470	2470	2470	0
222	20250109	163000	75207765	2470	2470	2470	2470	0
223	20250109	162900	75207765	2470	2470	2470	2470	0
224	20250109	162800	75207765	2470	2470	2470	2470	0
225	20250109	162700	75207765	2470	2470	2470	2470	0
226	20250109	162600	75207765	2470	2470	2470	2470	0
227	20250109	162500	75207765	2470	2470	2470	2470	0
228	20250109	162400	75207765	2470	2470	2470	2470	0
229	20250109	162300	75207765	2470	2470	2470	2470	0
230	20250109	162200	75207765	2470	2470	2470	2470	0
231	20250109	162100	75207765	2470	2470	2470	2470	0
232	20250109	162000	75207765	2470	2470	2470	2470	0
233	20250109	161900	75207765	2470	2470	2470	2470	0
234	20250109	161800	75207765	2470	2470	2470	2470	0
235	20250109	161700	75207765	2470	2470	2470	2470	0
236	20250109	161600	75207765	2470	2470	2470	2470	0
237	20250109	161500	75207765	2470	2470	2470	2470	0
238	20250109	161400	75207765	2470	2470	2470	2470	0
239	20250109	161300	75207765	2470	2470	2470	2470	0
240	20250109	161200	75207765	2470	2470	2470	2470	0
241	20250109	161100	75207765	2470	2470	2470	2470	0
242	20250109	161000	75207765	2470	2470	2470	2470	5600
243	20250109	160900	75207765	2470	2470	2470	2470	0
244	20250109	160800	75207765	2470	2470	2470	2470	0
245	20250109	160700	75207765	2470	2470	2470	2470	0
246	20250109	160600	75207765	2470	2470	2470	2470	0
247	20250109	160500	75207765	2470	2470	2470	2470	0
248	20250109	160400	75207765	2470	2470	2470	2470	0
249	20250109	160300	75207765	2470	2470	2470	2470	0
250	20250109	160200	75207765	2470	2470	2470	2470	0
251	20250109	160100	75207765	2470	2470	2470	2470	0
252	20250109	160000	75207765	2470	2470	2470	2470	0
253	20250109	155900	75207765	2470	2470	2470	2470	0
254	20250109	155800	75207765	2470	2470	2470	2470	0
255	20250109	155700	75207765	2470	2470	2470	2470	0
256	20250109	155600	75207765	2470	2470	2470	2470	0
257	20250109	155500	75207765	2470	2470	2470	2470	0
258	20250109	155400	75207765	2470	2470	2470	2470	0
259	20250109	155300	75207765	2470	2470	2470	2470	0
260	20250109	155200	75207765	2470	2470	2470	2470	0
261	20250109	155100	75207765	2470	2470	2470	2470	0
262	20250109	155000	75207765	2470	2470	2470	2470	0
263	20250109	154900	75207765	2470	2470	2470	2470	0
264	20250109	154800	75207765	2470	2470	2470	2470	0
265	20250109	154700	75207765	2470	2470	2470	2470	0
266	20250109	154600	75207765	2470	2470	2470	2470	0
267	20250109	154500	75207765	2470	2470	2470	2470	0
268	20250109	154400	75207765	2470	2470	2470	2470	0
269	20250109	154300	75207765	2470	2470	2470	2470	0
270	20250109	154200	75207765	2470	2470	2470	2470	0
271	20250109	154100	75207765	2470	2470	2470	2470	0
272	20250109	154000	75207765	2470	2470	2470	2470	5600
273	20250109	153900	75207765	2470	2470	2470	2470	0
274	20250109	153800	75207765	2470	2470	2470	2470	0
275	20250109	153700	75207765	2470	2470	2470	2470	0
276	20250109	153600	75207765	2470	2470	2470	2470	0
277	20250109	153500	75207765	2470	2470	2470	2470	0
278	20250109	153400	75207765	2470	2470	2470	2470	0
279	20250109	153300	75207765	2470	2470	2470	2470	0
280	20250109	153200	75207765	2470	2470	2470	2470	0
281	20250109	153100	75207765	2470	2470	2470	2470	0
282	20250109	153000	75207765	2470	2470	2470	2470	5600
283	20250109	152900	61375765	2455	2455	2455	2455	0
284	20250109	152800	61375765	2455	2455	2455	2455	0
285	20250109	152700	61375765	2455	2455	2455	2455	0
286	20250109	152600	61375765	2455	2455	2455	2455	0
287	20250109	152500	61375765	2455	2455	2455	2455	0
288	20250109	152400	61375765	2455	2455	2455	2455	0
289	20250109	152300	61375765	2455	2455	2455	2455	0
290	20250109	152200	61375765	2455	2455	2455	2455	0
291	20250109	152100	61375765	2455	2455	2455	2455	0
292	20250109	152000	61375765	2455	2455	2455	2455	0
293	20250109	151900	61375765	2455	2455	2460	2455	1713
294	20250109	151800	57165930	2455	2455	2455	2455	0
295	20250109	151700	57165930	2455	2455	2455	2455	146
296	20250109	151600	56807500	2455	2455	2455	2455	37
297	20250109	151500	56716665	2450	2450	2450	2450	254
298	20250109	151400	56094365	2455	2455	2455	2455	0
299	20250109	151300	56094365	2455	2455	2455	2455	0
300	20250109	151200	56094365	2455	2455	2455	2455	40
301	20250109	151100	55996165	2455	2455	2455	2455	1
302	20250109	151000	55993710	2455	2455	2455	2455	0
303	20250109	150900	55993710	2455	2455	2455	2455	203
304	20250109	150800	55495345	2455	2455	2455	2455	0
305	20250109	150700	55495345	2455	2455	2455	2455	0
306	20250109	150600	55495345	2455	2455	2455	2455	0
307	20250109	150500	55495345	2455	2455	2455	2455	0
308	20250109	150400	55495345	2455	2455	2455	2455	6
309	20250109	150300	55480615	2455	2455	2455	2455	50
310	20250109	150200	55357865	2455	2455	2455	2455	40
311	20250109	150100	55259665	2455	2455	2455	2455	63
312	20250109	150000	55105000	2455	2455	2455	2455	0
313	20250109	145900	55105000	2455	2455	2455	2455	122
314	20250109	145800	54805490	2455	2455	2455	2455	0
315	20250109	145700	54805490	2455	2455	2455	2455	20
316	20250109	145600	54756390	2455	2455	2455	2455	0
317	20250109	145500	54756390	2455	2455	2455	2455	8
318	20250109	145400	54736750	2455	2455	2455	2455	0
319	20250109	145300	54736750	2455	2455	2455	2455	10
320	20250109	145200	54712200	2455	2455	2455	2455	0
321	20250109	145100	54712200	2455	2455	2455	2455	26
322	20250109	145000	54648370	2455	2455	2455	2455	0
323	20250109	144900	54648370	2455	2455	2455	2455	0
324	20250109	144800	54648370	2455	2455	2455	2455	0
325	20250109	144700	54648370	2455	2450	2455	2450	75
326	20250109	144600	54464615	2450	2450	2450	2450	0
327	20250109	144500	54464615	2450	2450	2450	2450	2
328	20250109	144400	54459715	2450	2445	2450	2445	624
329	20250109	144300	52931535	2445	2445	2445	2445	0
330	20250109	144200	52931535	2445	2445	2445	2445	12
331	20250109	144100	52902195	2445	2445	2445	2445	4
332	20250109	144000	52892415	2445	2445	2445	2445	653
333	20250109	143900	51295830	2445	2445	2445	2445	29
334	20250109	143800	51224925	2440	2440	2440	2440	0
335	20250109	143700	51224925	2440	2440	2440	2440	500
336	20250109	143600	50004925	2445	2445	2445	2445	0
337	20250109	143500	50004925	2445	2445	2445	2445	40
338	20250109	143400	49907125	2445	2445	2445	2445	16
339	20250109	143300	49868005	2445	2445	2445	2445	0
340	20250109	143200	49868005	2445	2445	2445	2445	0
341	20250109	143100	49868005	2445	2445	2445	2445	0
342	20250109	143000	49868005	2445	2445	2445	2445	0
343	20250109	142900	49868005	2445	2445	2445	2445	0
344	20250109	142800	49868005	2445	2445	2445	2445	10
345	20250109	142700	49843555	2445	2445	2445	2445	0
346	20250109	142600	49843555	2445	2445	2445	2445	0
347	20250109	142500	49843555	2445	2445	2445	2445	0
348	20250109	142400	49843555	2445	2445	2445	2445	0
349	20250109	142300	49843555	2445	2445	2445	2445	0
350	20250109	142200	49843555	2445	2445	2445	2445	0
351	20250109	142100	49843555	2445	2445	2445	2445	0
352	20250109	142000	49843555	2445	2445	2445	2445	0
353	20250109	141900	49843555	2445	2445	2445	2445	1
354	20250109	141800	49841110	2440	2440	2440	2440	0
355	20250109	141700	49841110	2440	2440	2440	2440	0
356	20250109	141600	49841110	2440	2440	2440	2440	0
357	20250109	141500	49841110	2440	2440	2440	2440	0
358	20250109	141400	49841110	2440	2440	2440	2440	34
359	20250109	141300	49758150	2440	2440	2440	2440	9
360	20250109	141200	49736190	2440	2440	2440	2440	0
361	20250109	141100	49736190	2440	2440	2440	2440	95
362	20250109	141000	49504390	2440	2440	2440	2440	37
363	20250109	140900	49414110	2435	2435	2435	2435	0
364	20250109	140800	49414110	2435	2435	2435	2435	0
365	20250109	140700	49414110	2435	2435	2435	2435	0
366	20250109	140600	49414110	2435	2440	2440	2435	338
367	20250109	140500	48589430	2440	2440	2440	2440	0
368	20250109	140400	48589430	2440	2440	2440	2440	0
369	20250109	140300	48589430	2440	2440	2440	2440	0
370	20250109	140200	48589430	2440	2440	2440	2440	0
371	20250109	140100	48589430	2440	2440	2440	2440	1
372	20250109	140000	48586990	2440	2440	2440	2440	31
373	20250109	135900	48511350	2440	2440	2440	2440	100
374	20250109	135800	48267350	2440	2440	2440	2440	2
375	20250109	135700	48262470	2440	2440	2440	2440	0
376	20250109	135600	48262470	2440	2440	2440	2440	0
377	20250109	135500	48262470	2440	2440	2440	2440	0
378	20250109	135400	48262470	2440	2440	2440	2440	20
379	20250109	135300	48213670	2440	2440	2440	2440	5
380	20250109	135200	48201470	2440	2440	2440	2440	0
381	20250109	135100	48201470	2440	2440	2440	2440	1
382	20250109	135000	48199030	2435	2435	2435	2435	0
383	20250109	134900	48199030	2435	2435	2435	2435	0
384	20250109	134800	48199030	2435	2435	2435	2435	0
385	20250109	134700	48199030	2435	2435	2435	2435	0
386	20250109	134600	48199030	2435	2435	2435	2435	0
387	20250109	134500	48199030	2435	2435	2435	2435	0
388	20250109	134400	48199030	2435	2435	2435	2435	0
389	20250109	134300	48199030	2435	2435	2435	2435	0
390	20250109	134200	48199030	2435	2435	2435	2435	0
391	20250109	134100	48199030	2435	2435	2435	2435	230
392	20250109	134000	47638980	2435	2435	2435	2435	0
393	20250109	133900	47638980	2435	2435	2435	2435	0
394	20250109	133800	47638980	2435	2440	2440	2435	14
395	20250109	133700	47604885	2435	2435	2435	2435	0
396	20250109	133600	47604885	2435	2435	2435	2435	0
397	20250109	133500	47604885	2435	2435	2435	2435	0
398	20250109	133400	47604885	2435	2435	2435	2435	0
399	20250109	133300	47604885	2435	2435	2435	2435	0
400	20250109	133200	47604885	2435	2435	2435	2435	0
401	20250109	133100	47604885	2435	2435	2435	2435	0
402	20250109	133000	47604885	2435	2435	2435	2435	0
403	20250109	132900	47604885	2435	2435	2435	2435	0
404	20250109	132800	47604885	2435	2435	2440	2435	40
405	20250109	132700	47507455	2435	2435	2435	2435	0
406	20250109	132600	47507455	2435	2435	2435	2435	0
407	20250109	132500	47507455	2435	2435	2435	2435	0
408	20250109	132400	47507455	2435	2435	2435	2435	0
409	20250109	132300	47507455	2435	2435	2435	2435	0
410	20250109	132200	47507455	2435	2435	2435	2435	0
411	20250109	132100	47507455	2435	2435	2435	2435	1120
412	20250109	132000	44780255	2430	2430	2430	2430	0
413	20250109	131900	44780255	2430	2430	2430	2430	0
414	20250109	131800	44780255	2430	2430	2430	2430	160
415	20250109	131700	44391455	2430	2430	2430	2430	0
416	20250109	131600	44391455	2430	2430	2430	2430	0
417	20250109	131500	44391455	2430	2430	2430	2430	0
418	20250109	131400	44391455	2430	2430	2430	2430	0
419	20250109	131300	44391455	2430	2430	2430	2430	1
420	20250109	131200	44389025	2435	2435	2435	2435	0
421	20250109	131100	44389025	2435	2435	2435	2435	0
422	20250109	131000	44389025	2435	2435	2435	2435	470
423	20250109	130900	43244575	2440	2440	2440	2440	0
424	20250109	130800	43244575	2440	2440	2440	2440	0
425	20250109	130700	43244575	2440	2440	2440	2440	0
426	20250109	130600	43244575	2440	2440	2440	2440	1
427	20250109	130500	43242135	2435	2435	2435	2435	25
428	20250109	130400	43181260	2440	2440	2440	2440	0
429	20250109	130300	43181260	2440	2440	2440	2440	5
430	20250109	130200	43169060	2440	2435	2440	2435	4
431	20250109	130100	43159315	2440	2440	2440	2440	0
432	20250109	130000	43159315	2440	2440	2440	2440	0
433	20250109	125900	43159315	2440	2440	2440	2440	0
434	20250109	125800	43159315	2440	2440	2440	2440	0
435	20250109	125700	43159315	2440	2440	2440	2440	0
436	20250109	125600	43159315	2440	2440	2440	2440	0
437	20250109	125500	43159315	2440	2440	2440	2440	0
438	20250109	125400	43159315	2440	2440	2440	2440	0
439	20250109	125300	43159315	2440	2440	2440	2440	0
440	20250109	125200	43159315	2440	2440	2440	2440	0
441	20250109	125100	43159315	2440	2440	2440	2440	0
442	20250109	125000	43159315	2440	2440	2440	2440	10
443	20250109	124900	43134915	2440	2440	2440	2440	0
444	20250109	124800	43134915	2440	2440	2440	2440	0
445	20250109	124700	43134915	2440	2440	2440	2440	0
446	20250109	124600	43134915	2440	2440	2440	2440	0
447	20250109	124500	43134915	2440	2440	2440	2440	50
448	20250109	124400	43012915	2440	2440	2440	2440	5
449	20250109	124300	43000715	2440	2440	2440	2440	0
450	20250109	124200	43000715	2440	2440	2440	2440	6
451	20250109	124100	42986075	2430	2430	2430	2430	0
452	20250109	124000	42986075	2430	2430	2430	2430	0
453	20250109	123900	42986075	2430	2430	2430	2430	379
454	20250109	123800	42065105	2445	2445	2445	2445	1
455	20250109	123700	42062660	2425	2425	2425	2425	0
456	20250109	123600	42062660	2425	2425	2425	2425	0
457	20250109	123500	42062660	2425	2435	2435	2425	2100
458	20250109	123400	36963045	2435	2445	2445	2435	1554
459	20250109	123300	33175440	2450	2450	2450	2450	0
460	20250109	123200	33175440	2450	2450	2450	2450	0
461	20250109	123100	33175440	2450	2450	2450	2450	36
462	20250109	123000	33087240	2450	2450	2450	2450	0
463	20250109	122900	33087240	2450	2450	2450	2450	0
464	20250109	122800	33087240	2450	2450	2450	2450	0
465	20250109	122700	33087240	2450	2450	2450	2450	0
466	20250109	122600	33087240	2450	2450	2450	2450	0
467	20250109	122500	33087240	2450	2450	2450	2450	0
468	20250109	122400	33087240	2450	2450	2450	2450	0
469	20250109	122300	33087240	2450	2450	2450	2450	4
470	20250109	122200	33077440	2450	2450	2450	2450	32
471	20250109	122100	32999040	2450	2450	2450	2450	0
472	20250109	122000	32999040	2450	2450	2450	2450	95
473	20250109	121900	32766290	2450	2450	2450	2450	0
474	20250109	121800	32766290	2450	2450	2450	2450	0
475	20250109	121700	32766290	2450	2450	2450	2450	0
476	20250109	121600	32766290	2450	2450	2450	2450	0
477	20250109	121500	32766290	2450	2450	2450	2450	0
478	20250109	121400	32766290	2450	2450	2450	2450	0
479	20250109	121300	32766290	2450	2450	2450	2450	0
480	20250109	121200	32766290	2450	2445	2450	2445	6
481	20250109	121100	32751615	2450	2450	2450	2450	0
482	20250109	121000	32751615	2450	2450	2450	2450	0
483	20250109	120900	32751615	2450	2450	2450	2450	0
484	20250109	120800	32751615	2450	2450	2450	2450	1
485	20250109	120700	32749165	2450	2450	2450	2450	0
486	20250109	120600	32749165	2450	2450	2450	2450	0
487	20250109	120500	32749165	2450	2450	2450	2450	0
488	20250109	120400	32749165	2450	2450	2450	2450	0
489	20250109	120300	32749165	2450	2450	2450	2450	0
490	20250109	120200	32749165	2450	2450	2450	2450	0
491	20250109	120100	32749165	2450	2450	2450	2450	0
492	20250109	120000	32749165	2450	2450	2450	2450	0
493	20250109	115900	32749165	2450	2450	2450	2450	0
494	20250109	115800	32749165	2450	2450	2450	2450	0
495	20250109	115700	32749165	2450	2450	2450	2450	0
496	20250109	115600	32749165	2450	2450	2450	2450	0
497	20250109	115500	32749165	2450	2440	2450	2440	2
498	20250109	115400	32744275	2450	2450	2450	2450	0
499	20250109	115300	32744275	2450	2450	2450	2450	3
500	20250109	115200	32736925	2450	2445	2450	2445	2
501	20250109	115100	32732030	2445	2445	2445	2445	0
502	20250109	115000	32732030	2445	2445	2445	2445	0
503	20250109	114900	32732030	2445	2445	2445	2445	0
504	20250109	114800	32732030	2445	2445	2445	2445	301
505	20250109	114700	31996085	2450	2450	2450	2450	0
506	20250109	114600	31996085	2450	2450	2450	2450	0
507	20250109	114500	31996085	2450	2450	2450	2450	0
508	20250109	114400	31996085	2450	2450	2450	2450	0
509	20250109	114300	31996085	2450	2450	2450	2450	0
510	20250109	114200	31996085	2450	2450	2450	2450	0
511	20250109	114100	31996085	2450	2450	2450	2450	0
512	20250109	114000	31996085	2450	2450	2450	2450	0
513	20250109	113900	31996085	2450	2450	2450	2450	0
514	20250109	113800	31996085	2450	2450	2450	2450	0
515	20250109	113700	31996085	2450	2450	2450	2450	201
516	20250109	113600	31503635	2450	2450	2450	2450	0
517	20250109	113500	31503635	2450	2450	2450	2450	10
518	20250109	113400	31479135	2450	2450	2450	2450	0
519	20250109	113300	31479135	2450	2450	2450	2450	0
520	20250109	113200	31479135	2450	2450	2450	2450	1
521	20250109	113100	31476685	2445	2445	2445	2445	0
522	20250109	113000	31476685	2445	2445	2445	2445	0
523	20250109	112900	31476685	2445	2450	2450	2445	22
524	20250109	112800	31422825	2450	2450	2450	2450	0
525	20250109	112700	31422825	2450	2450	2450	2450	0
526	20250109	112600	31422825	2450	2450	2450	2450	0
527	20250109	112500	31422825	2450	2450	2450	2450	0
528	20250109	112400	31422825	2450	2450	2450	2450	0
529	20250109	112300	31422825	2450	2450	2450	2450	0
530	20250109	112200	31422825	2450	2450	2450	2450	0
531	20250109	112100	31422825	2450	2450	2450	2450	0
532	20250109	112000	31422825	2450	2450	2450	2450	0
533	20250109	111900	31422825	2450	2450	2450	2450	0
534	20250109	111800	31422825	2450	2450	2450	2450	0
535	20250109	111700	31422825	2450	2450	2450	2450	41
536	20250109	111600	31322375	2450	2450	2450	2450	3
537	20250109	111500	31315025	2450	2450	2450	2450	0
538	20250109	111400	31315025	2450	2450	2450	2450	0
539	20250109	111300	31315025	2450	2450	2450	2450	0
540	20250109	111200	31315025	2450	2450	2450	2450	7
541	20250109	111100	31297875	2450	2450	2450	2450	1
542	20250109	111000	31295425	2450	2450	2450	2450	0
543	20250109	110900	31295425	2450	2450	2450	2450	0
544	20250109	110800	31295425	2450	2450	2450	2450	0
545	20250109	110700	31295425	2450	2450	2450	2450	0
546	20250109	110600	31295425	2450	2450	2450	2450	1
547	20250109	110500	31292975	2445	2445	2445	2445	0
548	20250109	110400	31292975	2445	2450	2450	2445	94
549	20250109	110300	31063095	2450	2450	2450	2450	90
550	20250109	110200	30842595	2455	2455	2455	2455	0
551	20250109	110100	30842595	2455	2455	2455	2455	0
552	20250109	110000	30842595	2455	2455	2455	2455	0
553	20250109	105900	30842595	2455	2455	2455	2455	1
554	20250109	105800	30840140	2445	2445	2445	2445	18
555	20250109	105700	30796130	2445	2445	2445	2445	0
556	20250109	105600	30796130	2445	2445	2445	2445	0
557	20250109	105500	30796130	2445	2445	2445	2445	20
558	20250109	105400	30747230	2445	2445	2445	2445	100
559	20250109	105300	30502730	2445	2445	2445	2445	0
560	20250109	105200	30502730	2445	2445	2445	2445	0
561	20250109	105100	30502730	2445	2445	2445	2445	1
562	20250109	105000	30500285	2440	2440	2440	2440	0
563	20250109	104900	30500285	2440	2440	2440	2440	1
564	20250109	104800	30497845	2445	2445	2445	2445	0
565	20250109	104700	30497845	2445	2445	2445	2445	102
566	20250109	104600	30248455	2445	2445	2445	2445	7
567	20250109	104500	30231340	2440	2440	2440	2440	1
568	20250109	104400	30228900	2445	2445	2445	2445	1
569	20250109	104300	30226455	2445	2445	2445	2445	0
570	20250109	104200	30226455	2445	2445	2445	2445	10
571	20250109	104100	30202005	2445	2445	2445	2445	400
572	20250109	104000	29224005	2445	2445	2445	2445	0
573	20250109	103900	29224005	2445	2445	2445	2445	0
574	20250109	103800	29224005	2445	2445	2445	2445	0
575	20250109	103700	29224005	2445	2445	2445	2445	0
576	20250109	103600	29224005	2445	2445	2445	2445	1
577	20250109	103500	29221560	2445	2445	2445	2445	0
578	20250109	103400	29221560	2445	2445	2445	2445	10
579	20250109	103300	29197110	2445	2445	2445	2445	0
580	20250109	103200	29197110	2445	2445	2445	2445	0
581	20250109	103100	29197110	2445	2445	2445	2445	0
582	20250109	103000	29197110	2445	2445	2445	2445	0
583	20250109	102900	29197110	2445	2445	2445	2445	0
584	20250109	102800	29197110	2445	2445	2445	2445	0
585	20250109	102700	29197110	2445	2445	2445	2445	0
586	20250109	102600	29197110	2445	2445	2445	2445	0
587	20250109	102500	29197110	2445	2445	2445	2445	0
588	20250109	102400	29197110	2445	2445	2445	2445	0
589	20250109	102300	29197110	2445	2445	2445	2445	0
590	20250109	102200	29197110	2445	2445	2445	2445	6
591	20250109	102100	29182440	2445	2445	2445	2445	0
592	20250109	102000	29182440	2445	2445	2445	2445	0
593	20250109	101900	29182440	2445	2445	2445	2445	0
594	20250109	101800	29182440	2445	2445	2445	2445	100
595	20250109	101700	28937940	2445	2445	2445	2445	0
596	20250109	101600	28937940	2445	2445	2445	2445	5
597	20250109	101500	28925715	2445	2445	2445	2445	0
598	20250109	101400	28925715	2445	2445	2445	2445	1
599	20250109	101300	28923270	2435	2435	2435	2435	0
600	20250109	101200	28923270	2435	2435	2435	2435	0
601	20250109	101100	28923270	2435	2435	2435	2435	0
602	20250109	101000	28923270	2435	2430	2435	2430	988
603	20250109	100900	26517495	2435	2435	2435	2435	0
604	20250109	100800	26517495	2435	2435	2435	2435	0
605	20250109	100700	26517495	2435	2435	2435	2435	0
606	20250109	100600	26517495	2435	2435	2435	2435	0
607	20250109	100500	26517495	2435	2435	2435	2435	0
608	20250109	100400	26517495	2435	2435	2435	2435	4
609	20250109	100300	26507755	2435	2435	2435	2435	1
610	20250109	100200	26505320	2430	2430	2430	2430	0
611	20250109	100100	26505320	2430	2430	2430	2430	0
612	20250109	100000	26505320	2430	2430	2430	2430	494
613	20250109	095900	25304900	2430	2430	2430	2430	240
614	20250109	095800	24721700	2430	2430	2430	2430	93
615	20250109	095700	24495710	2430	2430	2430	2430	0
616	20250109	095600	24495710	2430	2430	2430	2430	0
617	20250109	095500	24495710	2430	2430	2430	2430	0
618	20250109	095400	24495710	2430	2430	2430	2430	0
619	20250109	095300	24495710	2430	2430	2430	2430	917
620	20250109	095200	22267400	2430	2430	2430	2430	21
621	20250109	095100	22216370	2430	2430	2430	2430	10
622	20250109	095000	22192070	2430	2430	2430	2430	61
623	20250109	094900	22043840	2430	2430	2430	2430	2
624	20250109	094800	22038980	2430	2430	2430	2430	0
625	20250109	094700	22038980	2430	2430	2430	2430	5
626	20250109	094600	22026830	2430	2430	2430	2430	338
627	20250109	094500	21205490	2430	2430	2430	2430	14
628	20250109	094400	21171470	2430	2430	2430	2430	3
629	20250109	094300	21164180	2430	2430	2430	2430	0
630	20250109	094200	21164180	2430	2430	2430	2430	27
631	20250109	094100	21098570	2430	2430	2430	2430	1
632	20250109	094000	21096140	2425	2425	2425	2425	87
633	20250109	093900	20885165	2425	2425	2425	2425	46
634	20250109	093800	20773615	2430	2430	2430	2430	0
635	20250109	093700	20773615	2430	2430	2430	2430	1033
636	20250109	093600	18263425	2435	2435	2435	2435	0
637	20250109	093500	18263425	2435	2435	2435	2435	1
638	20250109	093400	18260990	2435	2435	2435	2435	511
639	20250109	093300	17016705	2435	2435	2435	2435	4
640	20250109	093200	17006965	2435	2435	2435	2435	992
641	20250109	093100	14591445	2435	2435	2435	2435	0
642	20250109	093000	14591445	2435	2440	2440	2435	57
643	20250109	092900	14452410	2435	2440	2440	2435	411
644	20250109	092800	13450140	2440	2440	2440	2440	350
645	20250109	092700	12596140	2440	2440	2440	2440	0
646	20250109	092600	12596140	2440	2440	2440	2440	0
647	20250109	092500	12596140	2440	2440	2440	2440	0
648	20250109	092400	12596140	2440	2440	2440	2440	4
649	20250109	092300	12586380	2440	2440	2440	2440	197
650	20250109	092200	12105700	2445	2445	2445	2445	222
651	20250109	092100	11562910	2445	2445	2445	2445	20
652	20250109	092000	11514010	2445	2445	2445	2445	12
653	20250109	091900	11484670	2440	2440	2440	2440	0
654	20250109	091800	11484670	2440	2440	2440	2440	0
655	20250109	091700	11484670	2440	2440	2440	2440	0
656	20250109	091600	11484670	2440	2440	2440	2440	0
657	20250109	091500	11484670	2440	2440	2440	2440	102
658	20250109	091400	11235790	2445	2445	2445	2445	736
659	20250109	091300	9436270	2435	2445	2445	2435	1167
660	20250109	091200	6584715	2445	2445	2445	2445	0
661	20250109	091100	6584715	2445	2445	2445	2445	129
662	20250109	091000	6269310	2435	2435	2435	2435	0
663	20250109	090900	6269310	2435	2435	2435	2435	0
664	20250109	090800	6269310	2435	2435	2435	2435	0
665	20250109	090700	6269310	2435	2450	2450	2435	56
666	20250109	090600	6132720	2435	2440	2450	2435	17
667	20250109	090500	6091235	2435	2435	2435	2435	0
668	20250109	090400	6091235	2435	2450	2450	2435	2215
669	20250109	090300	674480	2450	2450	2450	2450	7
670	20250109	090200	657330	2450	2450	2450	2450	74
671	20250109	090100	476030	2450	2460	2460	2450	55
672	20250109	090000	340860	2470	2470	2470	2470	138