KissMeData/100220/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201000	51785955	4435	4435	4435	4435	636
3	20250122	200900	51785955	4435	4435	4435	4435	0
4	20250122	200800	51785955	4435	4435	4435	4435	0
5	20250122	200700	51785955	4435	4435	4435	4435	0
6	20250122	200600	51785955	4435	4435	4435	4435	0
7	20250122	200500	51785955	4435	4435	4435	4435	0
8	20250122	200400	51785955	4435	4435	4435	4435	0
9	20250122	200300	51785955	4435	4435	4435	4435	0
10	20250122	200200	51785955	4435	4435	4435	4435	0
11	20250122	200100	51785955	4435	4435	4435	4435	0
12	20250122	200000	51785955	4435	4435	4435	4435	0
13	20250122	195900	51785955	4435	4435	4435	4435	0
14	20250122	195800	51785955	4435	4435	4435	4435	0
15	20250122	195700	51785955	4435	4435	4435	4435	0
16	20250122	195600	51785955	4435	4435	4435	4435	0
17	20250122	195500	51785955	4435	4435	4435	4435	0
18	20250122	195400	51785955	4435	4435	4435	4435	0
19	20250122	195300	51785955	4435	4435	4435	4435	0
20	20250122	195200	51785955	4435	4435	4435	4435	0
21	20250122	195100	51785955	4435	4435	4435	4435	0
22	20250122	195000	51785955	4435	4435	4435	4435	0
23	20250122	194900	51785955	4435	4435	4435	4435	0
24	20250122	194800	51785955	4435	4435	4435	4435	0
25	20250122	194700	51785955	4435	4435	4435	4435	0
26	20250122	194600	51785955	4435	4435	4435	4435	0
27	20250122	194500	51785955	4435	4435	4435	4435	0
28	20250122	194400	51785955	4435	4435	4435	4435	0
29	20250122	194300	51785955	4435	4435	4435	4435	0
30	20250122	194200	51785955	4435	4435	4435	4435	0
31	20250122	194100	51785955	4435	4435	4435	4435	0
32	20250122	194000	51785955	4435	4435	4435	4435	636
33	20250122	193900	51785955	4435	4435	4435	4435	0
34	20250122	193800	51785955	4435	4435	4435	4435	0
35	20250122	193700	51785955	4435	4435	4435	4435	0
36	20250122	193600	51785955	4435	4435	4435	4435	0
37	20250122	193500	51785955	4435	4435	4435	4435	0
38	20250122	193400	51785955	4435	4435	4435	4435	0
39	20250122	193300	51785955	4435	4435	4435	4435	0
40	20250122	193200	51785955	4435	4435	4435	4435	0
41	20250122	193100	51785955	4435	4435	4435	4435	0
42	20250122	193000	51785955	4435	4435	4435	4435	0
43	20250122	192900	51785955	4435	4435	4435	4435	0
44	20250122	192800	51785955	4435	4435	4435	4435	0
45	20250122	192700	51785955	4435	4435	4435	4435	0
46	20250122	192600	51785955	4435	4435	4435	4435	0
47	20250122	192500	51785955	4435	4435	4435	4435	0
48	20250122	192400	51785955	4435	4435	4435	4435	0
49	20250122	192300	51785955	4435	4435	4435	4435	0
50	20250122	192200	51785955	4435	4435	4435	4435	0
51	20250122	192100	51785955	4435	4435	4435	4435	0
52	20250122	192000	51785955	4435	4435	4435	4435	0
53	20250122	191900	51785955	4435	4435	4435	4435	0
54	20250122	191800	51785955	4435	4435	4435	4435	0
55	20250122	191700	51785955	4435	4435	4435	4435	0
56	20250122	191600	51785955	4435	4435	4435	4435	0
57	20250122	191500	51785955	4435	4435	4435	4435	0
58	20250122	191400	51785955	4435	4435	4435	4435	0
59	20250122	191300	51785955	4435	4435	4435	4435	0
60	20250122	191200	51785955	4435	4435	4435	4435	0
61	20250122	191100	51785955	4435	4435	4435	4435	0
62	20250122	191000	51785955	4435	4435	4435	4435	636
63	20250122	190900	51785955	4435	4435	4435	4435	0
64	20250122	190800	51785955	4435	4435	4435	4435	0
65	20250122	190700	51785955	4435	4435	4435	4435	0
66	20250122	190600	51785955	4435	4435	4435	4435	0
67	20250122	190500	51785955	4435	4435	4435	4435	0
68	20250122	190400	51785955	4435	4435	4435	4435	0
69	20250122	190300	51785955	4435	4435	4435	4435	0
70	20250122	190200	51785955	4435	4435	4435	4435	0
71	20250122	190100	51785955	4435	4435	4435	4435	0
72	20250122	190000	51785955	4435	4435	4435	4435	0
73	20250122	185900	51785955	4435	4435	4435	4435	0
74	20250122	185800	51785955	4435	4435	4435	4435	0
75	20250122	185700	51785955	4435	4435	4435	4435	0
76	20250122	185600	51785955	4435	4435	4435	4435	0
77	20250122	185500	51785955	4435	4435	4435	4435	0
78	20250122	185400	51785955	4435	4435	4435	4435	0
79	20250122	185300	51785955	4435	4435	4435	4435	0
80	20250122	185200	51785955	4435	4435	4435	4435	0
81	20250122	185100	51785955	4435	4435	4435	4435	0
82	20250122	185000	51785955	4435	4435	4435	4435	0
83	20250122	184900	51785955	4435	4435	4435	4435	0
84	20250122	184800	51785955	4435	4435	4435	4435	0
85	20250122	184700	51785955	4435	4435	4435	4435	0
86	20250122	184600	51785955	4435	4435	4435	4435	0
87	20250122	184500	51785955	4435	4435	4435	4435	0
88	20250122	184400	51785955	4435	4435	4435	4435	0
89	20250122	184300	51785955	4435	4435	4435	4435	0
90	20250122	184200	51785955	4435	4435	4435	4435	0
91	20250122	184100	51785955	4435	4435	4435	4435	0
92	20250122	184000	51785955	4435	4435	4435	4435	636
93	20250122	183900	51785955	4435	4435	4435	4435	0
94	20250122	183800	51785955	4435	4435	4435	4435	0
95	20250122	183700	51785955	4435	4435	4435	4435	0
96	20250122	183600	51785955	4435	4435	4435	4435	0
97	20250122	183500	51785955	4435	4435	4435	4435	0
98	20250122	183400	51785955	4435	4435	4435	4435	0
99	20250122	183300	51785955	4435	4435	4435	4435	0
100	20250122	183200	51785955	4435	4435	4435	4435	0
101	20250122	183100	51785955	4435	4435	4435	4435	0
102	20250122	183000	51785955	4435	4435	4435	4435	0
103	20250122	182900	51785955	4435	4435	4435	4435	0
104	20250122	182800	51785955	4435	4435	4435	4435	0
105	20250122	182700	51785955	4435	4435	4435	4435	0
106	20250122	182600	51785955	4435	4435	4435	4435	0
107	20250122	182500	51785955	4435	4435	4435	4435	0
108	20250122	182400	51785955	4435	4435	4435	4435	0
109	20250122	182300	51785955	4435	4435	4435	4435	0
110	20250122	182200	51785955	4435	4435	4435	4435	0
111	20250122	182100	51785955	4435	4435	4435	4435	0
112	20250122	182000	51785955	4435	4435	4435	4435	0
113	20250122	181900	51785955	4435	4435	4435	4435	0
114	20250122	181800	51785955	4435	4435	4435	4435	0
115	20250122	181700	51785955	4435	4435	4435	4435	0
116	20250122	181600	51785955	4435	4435	4435	4435	0
117	20250122	181500	51785955	4435	4435	4435	4435	0
118	20250122	181400	51785955	4435	4435	4435	4435	0
119	20250122	181300	51785955	4435	4435	4435	4435	0
120	20250122	181200	51785955	4435	4435	4435	4435	0
121	20250122	181100	51785955	4435	4435	4435	4435	0
122	20250122	181000	51785955	4435	4435	4435	4435	636
123	20250122	180900	51785955	4435	4435	4435	4435	0
124	20250122	180800	51785955	4435	4435	4435	4435	0
125	20250122	180700	51785955	4435	4435	4435	4435	0
126	20250122	180600	51785955	4435	4435	4435	4435	0
127	20250122	180500	51785955	4435	4435	4435	4435	0
128	20250122	180400	51785955	4435	4435	4435	4435	0
129	20250122	180300	51785955	4435	4435	4435	4435	0
130	20250122	180200	51785955	4435	4435	4435	4435	0
131	20250122	180100	51785955	4435	4435	4435	4435	0
132	20250122	180000	51785955	4435	4435	4435	4435	0
133	20250122	175900	51785955	4435	4435	4435	4435	0
134	20250122	175800	51785955	4435	4435	4435	4435	0
135	20250122	175700	51785955	4435	4435	4435	4435	0
136	20250122	175600	51785955	4435	4435	4435	4435	0
137	20250122	175500	51785955	4435	4435	4435	4435	0
138	20250122	175400	51785955	4435	4435	4435	4435	0
139	20250122	175300	51785955	4435	4435	4435	4435	0
140	20250122	175200	51785955	4435	4435	4435	4435	0
141	20250122	175100	51785955	4435	4435	4435	4435	0
142	20250122	175000	51785955	4435	4435	4435	4435	0
143	20250122	174900	51785955	4435	4435	4435	4435	0
144	20250122	174800	51785955	4435	4435	4435	4435	0
145	20250122	174700	51785955	4435	4435	4435	4435	0
146	20250122	174600	51785955	4435	4435	4435	4435	0
147	20250122	174500	51785955	4435	4435	4435	4435	0
148	20250122	174400	51785955	4435	4435	4435	4435	0
149	20250122	174300	51785955	4435	4435	4435	4435	0
150	20250122	174200	51785955	4435	4435	4435	4435	0
151	20250122	174100	51785955	4435	4435	4435	4435	0
152	20250122	174000	51785955	4435	4435	4435	4435	636
153	20250122	173900	51785955	4435	4435	4435	4435	0
154	20250122	173800	51785955	4435	4435	4435	4435	0
155	20250122	173700	51785955	4435	4435	4435	4435	0
156	20250122	173600	51785955	4435	4435	4435	4435	0
157	20250122	173500	51785955	4435	4435	4435	4435	0
158	20250122	173400	51785955	4435	4435	4435	4435	0
159	20250122	173300	51785955	4435	4435	4435	4435	0
160	20250122	173200	51785955	4435	4435	4435	4435	0
161	20250122	173100	51785955	4435	4435	4435	4435	0
162	20250122	173000	51785955	4435	4435	4435	4435	0
163	20250122	172900	51785955	4435	4435	4435	4435	0
164	20250122	172800	51785955	4435	4435	4435	4435	0
165	20250122	172700	51785955	4435	4435	4435	4435	0
166	20250122	172600	51785955	4435	4435	4435	4435	0
167	20250122	172500	51785955	4435	4435	4435	4435	0
168	20250122	172400	51785955	4435	4435	4435	4435	0
169	20250122	172300	51785955	4435	4435	4435	4435	0
170	20250122	172200	51785955	4435	4435	4435	4435	0
171	20250122	172100	51785955	4435	4435	4435	4435	0
172	20250122	172000	51785955	4435	4435	4435	4435	0
173	20250122	171900	51785955	4435	4435	4435	4435	0
174	20250122	171800	51785955	4435	4435	4435	4435	0
175	20250122	171700	51785955	4435	4435	4435	4435	0
176	20250122	171600	51785955	4435	4435	4435	4435	0
177	20250122	171500	51785955	4435	4435	4435	4435	0
178	20250122	171400	51785955	4435	4435	4435	4435	0
179	20250122	171300	51785955	4435	4435	4435	4435	0
180	20250122	171200	51785955	4435	4435	4435	4435	0
181	20250122	171100	51785955	4435	4435	4435	4435	0
182	20250122	171000	51785955	4435	4435	4435	4435	636
183	20250122	170900	51785955	4435	4435	4435	4435	0
184	20250122	170800	51785955	4435	4435	4435	4435	0
185	20250122	170700	51785955	4435	4435	4435	4435	0
186	20250122	170600	51785955	4435	4435	4435	4435	0
187	20250122	170500	51785955	4435	4435	4435	4435	0
188	20250122	170400	51785955	4435	4435	4435	4435	0
189	20250122	170300	51785955	4435	4435	4435	4435	0
190	20250122	170200	51785955	4435	4435	4435	4435	0
191	20250122	170100	51785955	4435	4435	4435	4435	0
192	20250122	170000	51785955	4435	4435	4435	4435	0
193	20250122	165900	51785955	4435	4435	4435	4435	0
194	20250122	165800	51785955	4435	4435	4435	4435	0
195	20250122	165700	51785955	4435	4435	4435	4435	0
196	20250122	165600	51785955	4435	4435	4435	4435	0
197	20250122	165500	51785955	4435	4435	4435	4435	0
198	20250122	165400	51785955	4435	4435	4435	4435	0
199	20250122	165300	51785955	4435	4435	4435	4435	0
200	20250122	165200	51785955	4435	4435	4435	4435	0
201	20250122	165100	51785955	4435	4435	4435	4435	0
202	20250122	165000	51785955	4435	4435	4435	4435	0
203	20250122	164900	51785955	4435	4435	4435	4435	0
204	20250122	164800	51785955	4435	4435	4435	4435	0
205	20250122	164700	51785955	4435	4435	4435	4435	0
206	20250122	164600	51785955	4435	4435	4435	4435	0
207	20250122	164500	51785955	4435	4435	4435	4435	0
208	20250122	164400	51785955	4435	4435	4435	4435	0
209	20250122	164300	51785955	4435	4435	4435	4435	0
210	20250122	164200	51785955	4435	4435	4435	4435	0
211	20250122	164100	51785955	4435	4435	4435	4435	0
212	20250122	164000	51785955	4435	4435	4435	4435	636
213	20250122	163900	51785955	4435	4435	4435	4435	0
214	20250122	163800	51785955	4435	4435	4435	4435	0
215	20250122	163700	51785955	4435	4435	4435	4435	0
216	20250122	163600	51785955	4435	4435	4435	4435	0
217	20250122	163500	51785955	4435	4435	4435	4435	0
218	20250122	163400	51785955	4435	4435	4435	4435	0
219	20250122	163300	51785955	4435	4435	4435	4435	0
220	20250122	163200	51785955	4435	4435	4435	4435	0
221	20250122	163100	51785955	4435	4435	4435	4435	0
222	20250122	163000	51785955	4435	4435	4435	4435	0
223	20250122	162900	51785955	4435	4435	4435	4435	0
224	20250122	162800	51785955	4435	4435	4435	4435	0
225	20250122	162700	51785955	4435	4435	4435	4435	0
226	20250122	162600	51785955	4435	4435	4435	4435	0
227	20250122	162500	51785955	4435	4435	4435	4435	0
228	20250122	162400	51785955	4435	4435	4435	4435	0
229	20250122	162300	51785955	4435	4435	4435	4435	0
230	20250122	162200	51785955	4435	4435	4435	4435	0
231	20250122	162100	51785955	4435	4435	4435	4435	0
232	20250122	162000	51785955	4435	4435	4435	4435	0
233	20250122	161900	51785955	4435	4435	4435	4435	0
234	20250122	161800	51785955	4435	4435	4435	4435	0
235	20250122	161700	51785955	4435	4435	4435	4435	0
236	20250122	161600	51785955	4435	4435	4435	4435	0
237	20250122	161500	51785955	4435	4435	4435	4435	0
238	20250122	161400	51785955	4435	4435	4435	4435	0
239	20250122	161300	51785955	4435	4435	4435	4435	0
240	20250122	161200	51785955	4435	4435	4435	4435	0
241	20250122	161100	51785955	4435	4435	4435	4435	0
242	20250122	161000	51785955	4435	4435	4435	4435	636
243	20250122	160900	51785955	4435	4435	4435	4435	0
244	20250122	160800	51785955	4435	4435	4435	4435	0
245	20250122	160700	51785955	4435	4435	4435	4435	0
246	20250122	160600	51785955	4435	4435	4435	4435	0
247	20250122	160500	51785955	4435	4435	4435	4435	0
248	20250122	160400	51785955	4435	4435	4435	4435	0
249	20250122	160300	51785955	4435	4435	4435	4435	0
250	20250122	160200	51785955	4435	4435	4435	4435	0
251	20250122	160100	51785955	4435	4435	4435	4435	0
252	20250122	160000	51785955	4435	4435	4435	4435	0
253	20250122	155900	51785955	4435	4435	4435	4435	0
254	20250122	155800	51785955	4435	4435	4435	4435	0
255	20250122	155700	51785955	4435	4435	4435	4435	0
256	20250122	155600	51785955	4435	4435	4435	4435	0
257	20250122	155500	51785955	4435	4435	4435	4435	0
258	20250122	155400	51785955	4435	4435	4435	4435	0
259	20250122	155300	51785955	4435	4435	4435	4435	0
260	20250122	155200	51785955	4435	4435	4435	4435	0
261	20250122	155100	51785955	4435	4435	4435	4435	0
262	20250122	155000	51785955	4435	4435	4435	4435	0
263	20250122	154900	51785955	4435	4435	4435	4435	0
264	20250122	154800	51785955	4435	4435	4435	4435	0
265	20250122	154700	51785955	4435	4435	4435	4435	0
266	20250122	154600	51785955	4435	4435	4435	4435	0
267	20250122	154500	51785955	4435	4435	4435	4435	0
268	20250122	154400	51785955	4435	4435	4435	4435	0
269	20250122	154300	51785955	4435	4435	4435	4435	0
270	20250122	154200	51785955	4435	4435	4435	4435	0
271	20250122	154100	51785955	4435	4435	4435	4435	0
272	20250122	154000	51785955	4435	4435	4435	4435	636
273	20250122	153900	51785955	4435	4435	4435	4435	0
274	20250122	153800	51785955	4435	4435	4435	4435	0
275	20250122	153700	51785955	4435	4435	4435	4435	0
276	20250122	153600	51785955	4435	4435	4435	4435	0
277	20250122	153500	51785955	4435	4435	4435	4435	0
278	20250122	153400	51785955	4435	4435	4435	4435	0
279	20250122	153300	51785955	4435	4435	4435	4435	0
280	20250122	153200	51785955	4435	4435	4435	4435	0
281	20250122	153100	51785955	4435	4435	4435	4435	0
282	20250122	153000	51785955	4435	4435	4435	4435	636
283	20250122	152900	48965295	4435	4435	4435	4435	0
284	20250122	152800	48965295	4435	4435	4435	4435	0
285	20250122	152700	48965295	4435	4435	4435	4435	0
286	20250122	152600	48965295	4435	4435	4435	4435	0
287	20250122	152500	48965295	4435	4435	4435	4435	0
288	20250122	152400	48965295	4435	4435	4435	4435	0
289	20250122	152300	48965295	4435	4435	4435	4435	0
290	20250122	152200	48965295	4435	4435	4435	4435	0
291	20250122	152100	48965295	4435	4435	4435	4435	0
292	20250122	152000	48965295	4435	4435	4435	4435	0
293	20250122	151900	48965295	4435	4440	4440	4435	49
294	20250122	151800	48747880	4450	4450	4450	4450	1
295	20250122	151700	48743430	4435	4435	4435	4435	0
296	20250122	151600	48743430	4435	4435	4435	4435	10
297	20250122	151500	48699080	4450	4445	4450	4445	2
298	20250122	151400	48690185	4440	4440	4440	4440	1
299	20250122	151300	48685745	4455	4455	4455	4455	0
300	20250122	151200	48685745	4455	4455	4455	4455	0
301	20250122	151100	48685745	4455	4455	4455	4455	0
302	20250122	151000	48685745	4455	4455	4455	4455	0
303	20250122	150900	48685745	4455	4455	4455	4455	0
304	20250122	150800	48685745	4455	4455	4455	4455	1
305	20250122	150700	48681290	4465	4465	4465	4465	199
306	20250122	150600	47792755	4470	4470	4470	4470	0
307	20250122	150500	47792755	4470	4470	4470	4470	0
308	20250122	150400	47792755	4470	4470	4470	4470	0
309	20250122	150300	47792755	4470	4470	4470	4470	0
310	20250122	150200	47792755	4470	4470	4470	4470	0
311	20250122	150100	47792755	4470	4450	4470	4450	53
312	20250122	150000	47556555	4450	4445	4450	4445	100
313	20250122	145900	47111660	4445	4445	4445	4445	0
314	20250122	145800	47111660	4445	4445	4445	4445	0
315	20250122	145700	47111660	4445	4445	4445	4445	0
316	20250122	145600	47111660	4445	4445	4445	4445	0
317	20250122	145500	47111660	4445	4445	4445	4445	0
318	20250122	145400	47111660	4445	4445	4445	4445	38
319	20250122	145300	46942750	4435	4435	4435	4435	23
320	20250122	145200	46840745	4445	4445	4445	4445	0
321	20250122	145100	46840745	4445	4445	4445	4445	0
322	20250122	145000	46840745	4445	4445	4445	4445	0
323	20250122	144900	46840745	4445	4445	4445	4445	0
324	20250122	144800	46840745	4445	4445	4445	4445	0
325	20250122	144700	46840745	4445	4445	4445	4445	1
326	20250122	144600	46836300	4435	4435	4435	4435	2
327	20250122	144500	46827430	4430	4430	4430	4430	230
328	20250122	144400	45808530	4445	4445	4445	4445	1
329	20250122	144300	45804085	4430	4430	4430	4430	0
330	20250122	144200	45804085	4430	4430	4430	4430	87
331	20250122	144100	45418675	4445	4445	4445	4445	0
332	20250122	144000	45418675	4445	4445	4445	4445	0
333	20250122	143900	45418675	4445	4445	4445	4445	0
334	20250122	143800	45418675	4445	4445	4445	4445	0
335	20250122	143700	45418675	4445	4445	4445	4445	0
336	20250122	143600	45418675	4445	4445	4445	4445	0
337	20250122	143500	45418675	4445	4445	4445	4445	0
338	20250122	143400	45418675	4445	4445	4445	4445	0
339	20250122	143300	45418675	4445	4445	4445	4445	0
340	20250122	143200	45418675	4445	4445	4445	4445	0
341	20250122	143100	45418675	4445	4445	4445	4445	0
342	20250122	143000	45418675	4445	4445	4445	4445	0
343	20250122	142900	45418675	4445	4445	4445	4445	10
344	20250122	142800	45374225	4445	4445	4445	4445	0
345	20250122	142700	45374225	4445	4445	4445	4445	0
346	20250122	142600	45374225	4445	4445	4445	4445	0
347	20250122	142500	45374225	4445	4445	4445	4445	0
348	20250122	142400	45374225	4445	4445	4445	4445	0
349	20250122	142300	45374225	4445	4445	4445	4445	0
350	20250122	142200	45374225	4445	4445	4445	4445	0
351	20250122	142100	45374225	4445	4445	4445	4445	0
352	20250122	142000	45374225	4445	4445	4445	4445	1
353	20250122	141900	45369780	4430	4435	4435	4430	500
354	20250122	141800	43154275	4445	4445	4445	4445	0
355	20250122	141700	43154275	4445	4445	4445	4445	0
356	20250122	141600	43154275	4445	4445	4445	4445	0
357	20250122	141500	43154275	4445	4445	4445	4445	0
358	20250122	141400	43154275	4445	4445	4445	4445	0
359	20250122	141300	43154275	4445	4445	4445	4445	0
360	20250122	141200	43154275	4445	4445	4445	4445	1
361	20250122	141100	43149830	4440	4440	4440	4440	1
362	20250122	141000	43145390	4445	4445	4445	4445	1
363	20250122	140900	43140945	4440	4440	4440	4440	0
364	20250122	140800	43140945	4440	4440	4440	4440	0
365	20250122	140700	43140945	4440	4440	4440	4440	0
366	20250122	140600	43140945	4440	4440	4440	4440	0
367	20250122	140500	43140945	4440	4440	4440	4440	0
368	20250122	140400	43140945	4440	4440	4440	4440	0
369	20250122	140300	43140945	4440	4440	4440	4440	0
370	20250122	140200	43140945	4440	4445	4445	4440	2
371	20250122	140100	43132060	4450	4455	4455	4450	21
372	20250122	140000	43038510	4455	4455	4455	4455	15
373	20250122	135900	42971685	4455	4455	4455	4455	135
374	20250122	135800	42370260	4460	4460	4460	4460	0
375	20250122	135700	42370260	4460	4435	4460	4435	40
376	20250122	135600	42192835	4435	4435	4435	4435	0
377	20250122	135500	42192835	4435	4435	4435	4435	0
378	20250122	135400	42192835	4435	4435	4435	4435	0
379	20250122	135300	42192835	4435	4435	4435	4435	0
380	20250122	135200	42192835	4435	4430	4435	4430	2
381	20250122	135100	42183970	4420	4420	4420	4420	0
382	20250122	135000	42183970	4420	4420	4420	4420	10
383	20250122	134900	42139770	4430	4430	4430	4430	1
384	20250122	134800	42135340	4410	4410	4410	4410	114
385	20250122	134700	41632600	4425	4425	4425	4425	0
386	20250122	134600	41632600	4425	4425	4425	4425	0
387	20250122	134500	41632600	4425	4430	4430	4425	2
388	20250122	134400	41623745	4430	4430	4430	4430	1
389	20250122	134300	41619315	4410	4410	4410	4410	273
390	20250122	134200	40415385	4410	4410	4410	4410	0
391	20250122	134100	40415385	4410	4410	4410	4410	0
392	20250122	134000	40415385	4410	4410	4410	4410	0
393	20250122	133900	40415385	4410	4410	4410	4410	50
394	20250122	133800	40194885	4430	4430	4430	4430	0
395	20250122	133700	40194885	4430	4430	4430	4430	0
396	20250122	133600	40194885	4430	4430	4430	4430	0
397	20250122	133500	40194885	4430	4430	4430	4430	0
398	20250122	133400	40194885	4430	4425	4430	4410	201
399	20250122	133300	39308325	4430	4430	4430	4430	0
400	20250122	133200	39308325	4430	4430	4430	4430	0
401	20250122	133100	39308325	4430	4430	4430	4430	1
402	20250122	133000	39303895	4430	4430	4430	4430	101
403	20250122	132900	38856465	4425	4425	4425	4425	89
404	20250122	132800	38462640	4425	4425	4425	4425	0
405	20250122	132700	38462640	4425	4425	4425	4425	0
406	20250122	132600	38462640	4425	4425	4425	4425	0
407	20250122	132500	38462640	4425	4425	4425	4425	0
408	20250122	132400	38462640	4425	4425	4425	4425	0
409	20250122	132300	38462640	4425	4425	4425	4425	0
410	20250122	132200	38462640	4425	4425	4425	4425	0
411	20250122	132100	38462640	4425	4420	4425	4420	29
412	20250122	132000	38334455	4420	4420	4420	4420	443
413	20250122	131900	36376395	4425	4425	4425	4425	0
414	20250122	131800	36376395	4425	4425	4425	4425	0
415	20250122	131700	36376395	4425	4420	4425	4420	57
416	20250122	131600	36124450	4420	4410	4420	4410	61
417	20250122	131500	35855430	4410	4410	4410	4410	0
418	20250122	131400	35855430	4410	4410	4410	4410	0
419	20250122	131300	35855430	4410	4410	4410	4410	0
420	20250122	131200	35855430	4410	4410	4410	4410	0
421	20250122	131100	35855430	4410	4410	4410	4410	0
422	20250122	131000	35855430	4410	4420	4420	4410	684
423	20250122	130900	32837555	4425	4425	4425	4425	0
424	20250122	130800	32837555	4425	4425	4425	4425	0
425	20250122	130700	32837555	4425	4425	4425	4425	0
426	20250122	130600	32837555	4425	4425	4425	4425	1
427	20250122	130500	32833130	4420	4420	4420	4420	0
428	20250122	130400	32833130	4420	4420	4420	4420	0
429	20250122	130300	32833130	4420	4420	4420	4420	0
430	20250122	130200	32833130	4420	4420	4420	4420	0
431	20250122	130100	32833130	4420	4420	4420	4420	0
432	20250122	130000	32833130	4420	4420	4420	4420	0
433	20250122	125900	32833130	4420	4420	4420	4420	0
434	20250122	125800	32833130	4420	4420	4420	4420	0
435	20250122	125700	32833130	4420	4420	4420	4420	0
436	20250122	125600	32833130	4420	4425	4425	4420	166
437	20250122	125500	32099395	4425	4425	4425	4425	0
438	20250122	125400	32099395	4425	4425	4425	4425	0
439	20250122	125300	32099395	4425	4425	4425	4425	0
440	20250122	125200	32099395	4425	4425	4425	4425	0
441	20250122	125100	32099395	4425	4425	4425	4425	0
442	20250122	125000	32099395	4425	4425	4425	4425	0
443	20250122	124900	32099395	4425	4425	4425	4425	124
444	20250122	124800	31550695	4430	4430	4430	4430	546
445	20250122	124700	29131915	4430	4435	4435	4430	20
446	20250122	124600	29043250	4435	4435	4435	4435	37
447	20250122	124500	28879155	4450	4450	4450	4450	0
448	20250122	124400	28879155	4450	4450	4450	4450	0
449	20250122	124300	28879155	4450	4450	4450	4450	0
450	20250122	124200	28879155	4450	4450	4450	4450	0
451	20250122	124100	28879155	4450	4450	4450	4450	0
452	20250122	124000	28879155	4450	4450	4450	4450	0
453	20250122	123900	28879155	4450	4450	4450	4450	0
454	20250122	123800	28879155	4450	4450	4450	4450	0
455	20250122	123700	28879155	4450	4450	4450	4450	0
456	20250122	123600	28879155	4450	4450	4450	4450	0
457	20250122	123500	28879155	4450	4450	4450	4450	0
458	20250122	123400	28879155	4450	4450	4450	4450	0
459	20250122	123300	28879155	4450	4450	4450	4450	0
460	20250122	123200	28879155	4450	4450	4450	4450	0
461	20250122	123100	28879155	4450	4450	4450	4450	0
462	20250122	123000	28879155	4450	4450	4450	4450	0
463	20250122	122900	28879155	4450	4450	4450	4450	0
464	20250122	122800	28879155	4450	4450	4450	4450	0
465	20250122	122700	28879155	4450	4450	4450	4450	0
466	20250122	122600	28879155	4450	4450	4450	4450	0
467	20250122	122500	28879155	4450	4450	4450	4450	0
468	20250122	122400	28879155	4450	4450	4450	4450	0
469	20250122	122300	28879155	4450	4450	4450	4450	0
470	20250122	122200	28879155	4450	4445	4450	4435	7
471	20250122	122100	28848040	4435	4435	4435	4435	1
472	20250122	122000	28843605	4435	4435	4435	4435	13
473	20250122	121900	28785950	4450	4450	4450	4450	0
474	20250122	121800	28785950	4450	4450	4450	4450	0
475	20250122	121700	28785950	4450	4450	4450	4450	0
476	20250122	121600	28785950	4450	4450	4450	4450	0
477	20250122	121500	28785950	4450	4450	4450	4450	0
478	20250122	121400	28785950	4450	4450	4450	4450	0
479	20250122	121300	28785950	4450	4450	4450	4450	3
480	20250122	121200	28772600	4450	4450	4450	4450	0
481	20250122	121100	28772600	4450	4450	4450	4450	0
482	20250122	121000	28772600	4450	4450	4450	4450	1
483	20250122	120900	28768150	4435	4435	4435	4435	0
484	20250122	120800	28768150	4435	4435	4435	4435	0
485	20250122	120700	28768150	4435	4435	4435	4435	0
486	20250122	120600	28768150	4435	4435	4435	4435	0
487	20250122	120500	28768150	4435	4435	4435	4435	0
488	20250122	120400	28768150	4435	4435	4435	4435	0
489	20250122	120300	28768150	4435	4435	4435	4435	0
490	20250122	120200	28768150	4435	4450	4455	4435	373
491	20250122	120100	27109035	4455	4455	4455	4455	0
492	20250122	120000	27109035	4455	4455	4455	4455	0
493	20250122	115900	27109035	4455	4455	4455	4455	0
494	20250122	115800	27109035	4455	4455	4455	4455	0
495	20250122	115700	27109035	4455	4455	4455	4455	0
496	20250122	115600	27109035	4455	4455	4455	4455	0
497	20250122	115500	27109035	4455	4455	4455	4455	0
498	20250122	115400	27109035	4455	4455	4455	4455	0
499	20250122	115300	27109035	4455	4455	4455	4455	0
500	20250122	115200	27109035	4455	4455	4455	4455	0
501	20250122	115100	27109035	4455	4455	4455	4455	0
502	20250122	115000	27109035	4455	4455	4455	4455	0
503	20250122	114900	27109035	4455	4455	4455	4455	0
504	20250122	114800	27109035	4455	4455	4455	4455	0
505	20250122	114700	27109035	4455	4455	4455	4455	0
506	20250122	114600	27109035	4455	4455	4455	4455	0
507	20250122	114500	27109035	4455	4455	4455	4455	0
508	20250122	114400	27109035	4455	4455	4455	4455	0
509	20250122	114300	27109035	4455	4455	4455	4455	0
510	20250122	114200	27109035	4455	4455	4455	4455	0
511	20250122	114100	27109035	4455	4455	4455	4455	0
512	20250122	114000	27109035	4455	4455	4455	4455	0
513	20250122	113900	27109035	4455	4455	4455	4455	0
514	20250122	113800	27109035	4455	4455	4455	4455	0
515	20250122	113700	27109035	4455	4455	4455	4455	12
516	20250122	113600	27055575	4455	4455	4455	4455	0
517	20250122	113500	27055575	4455	4455	4455	4455	0
518	20250122	113400	27055575	4455	4455	4455	4455	0
519	20250122	113300	27055575	4455	4455	4455	4455	0
520	20250122	113200	27055575	4455	4455	4455	4455	0
521	20250122	113100	27055575	4455	4455	4455	4455	0
522	20250122	113000	27055575	4455	4455	4455	4455	0
523	20250122	112900	27055575	4455	4455	4455	4455	0
524	20250122	112800	27055575	4455	4455	4455	4455	104
525	20250122	112700	26592255	4455	4455	4455	4455	231
526	20250122	112600	25563150	4430	4430	4430	4430	0
527	20250122	112500	25563150	4430	4430	4430	4430	0
528	20250122	112400	25563150	4430	4430	4430	4430	0
529	20250122	112300	25563150	4430	4430	4430	4430	0
530	20250122	112200	25563150	4430	4430	4430	4430	0
531	20250122	112100	25563150	4430	4430	4430	4430	0
532	20250122	112000	25563150	4430	4430	4430	4430	0
533	20250122	111900	25563150	4430	4430	4430	4430	0
534	20250122	111800	25563150	4430	4430	4430	4430	0
535	20250122	111700	25563150	4430	4430	4430	4430	0
536	20250122	111600	25563150	4430	4430	4430	4430	0
537	20250122	111500	25563150	4430	4430	4430	4430	0
538	20250122	111400	25563150	4430	4430	4430	4430	160
539	20250122	111300	24854350	4430	4430	4430	4430	0
540	20250122	111200	24854350	4430	4435	4435	4430	829
541	20250122	111100	21181655	4460	4460	4460	4460	0
542	20250122	111000	21181655	4460	4460	4460	4460	0
543	20250122	110900	21181655	4460	4460	4460	4460	0
544	20250122	110800	21181655	4460	4460	4460	4460	0
545	20250122	110700	21181655	4460	4460	4460	4460	0
546	20250122	110600	21181655	4460	4460	4460	4460	0
547	20250122	110500	21181655	4460	4460	4460	4460	0
548	20250122	110400	21181655	4460	4460	4460	4460	0
549	20250122	110300	21181655	4460	4460	4460	4460	0
550	20250122	110200	21181655	4460	4460	4460	4460	1
551	20250122	110100	21177195	4435	4435	4435	4435	0
552	20250122	110000	21177195	4435	4435	4435	4435	150
553	20250122	105900	20511945	4460	4460	4460	4460	0
554	20250122	105800	20511945	4460	4460	4460	4460	1
555	20250122	105700	20507485	4465	4465	4465	4465	0
556	20250122	105600	20507485	4465	4465	4465	4465	1
557	20250122	105500	20503020	4435	4435	4435	4435	0
558	20250122	105400	20503020	4435	4435	4435	4435	0
559	20250122	105300	20503020	4435	4435	4435	4435	0
560	20250122	105200	20503020	4435	4435	4435	4435	10
561	20250122	105100	20458670	4465	4465	4465	4465	0
562	20250122	105000	20458670	4465	4465	4465	4465	0
563	20250122	104900	20458670	4465	4465	4465	4465	0
564	20250122	104800	20458670	4465	4465	4465	4465	0
565	20250122	104700	20458670	4465	4465	4465	4465	0
566	20250122	104600	20458670	4465	4465	4465	4465	1
567	20250122	104500	20454205	4435	4435	4435	4435	0
568	20250122	104400	20454205	4435	4435	4435	4435	0
569	20250122	104300	20454205	4435	4435	4435	4435	0
570	20250122	104200	20454205	4435	4460	4460	4435	2300
571	20250122	104100	10235840	4470	4470	4470	4470	0
572	20250122	104000	10235840	4470	4470	4470	4470	0
573	20250122	103900	10235840	4470	4470	4470	4470	0
574	20250122	103800	10235840	4470	4470	4470	4470	0
575	20250122	103700	10235840	4470	4470	4470	4470	10
576	20250122	103600	10191140	4475	4475	4475	4475	0
577	20250122	103500	10191140	4475	4475	4475	4475	0
578	20250122	103400	10191140	4475	4475	4475	4475	0
579	20250122	103300	10191140	4475	4475	4475	4475	0
580	20250122	103200	10191140	4475	4475	4475	4475	0
581	20250122	103100	10191140	4475	4475	4475	4475	0
582	20250122	103000	10191140	4475	4475	4475	4475	0
583	20250122	102900	10191140	4475	4475	4475	4475	0
584	20250122	102800	10191140	4475	4475	4475	4475	0
585	20250122	102700	10191140	4475	4475	4475	4475	0
586	20250122	102600	10191140	4475	4475	4475	4475	0
587	20250122	102500	10191140	4475	4475	4475	4475	0
588	20250122	102400	10191140	4475	4475	4475	4475	0
589	20250122	102300	10191140	4475	4475	4475	4475	0
590	20250122	102200	10191140	4475	4475	4475	4475	0
591	20250122	102100	10191140	4475	4475	4475	4475	0
592	20250122	102000	10191140	4475	4475	4475	4475	0
593	20250122	101900	10191140	4475	4475	4475	4475	0
594	20250122	101800	10191140	4475	4475	4475	4475	0
595	20250122	101700	10191140	4475	4475	4475	4475	0
596	20250122	101600	10191140	4475	4475	4475	4475	0
597	20250122	101500	10191140	4475	4475	4475	4475	0
598	20250122	101400	10191140	4475	4475	4475	4475	0
599	20250122	101300	10191140	4475	4475	4475	4475	0
600	20250122	101200	10191140	4475	4475	4475	4475	1
601	20250122	101100	10186665	4475	4475	4475	4475	0
602	20250122	101000	10186665	4475	4475	4475	4475	2
603	20250122	100900	10177715	4475	4475	4475	4475	0
604	20250122	100800	10177715	4475	4475	4475	4475	0
605	20250122	100700	10177715	4475	4475	4475	4475	1
606	20250122	100600	10173240	4475	4475	4475	4475	1
607	20250122	100500	10168765	4475	4475	4475	4475	0
608	20250122	100400	10168765	4475	4475	4475	4475	1
609	20250122	100300	10164290	4455	4455	4455	4455	1
610	20250122	100200	10159835	4470	4470	4470	4470	0
611	20250122	100100	10159835	4470	4470	4470	4470	0
612	20250122	100000	10159835	4470	4470	4470	4470	0
613	20250122	095900	10159835	4470	4470	4470	4470	3
614	20250122	095800	10146425	4470	4470	4470	4470	0
615	20250122	095700	10146425	4470	4470	4470	4470	3
616	20250122	095600	10133015	4470	4470	4470	4470	100
617	20250122	095500	9686015	4470	4470	4470	4470	0
618	20250122	095400	9686015	4470	4470	4470	4470	0
619	20250122	095300	9686015	4470	4470	4470	4470	0
620	20250122	095200	9686015	4470	4470	4470	4470	0
621	20250122	095100	9686015	4470	4470	4470	4470	0
622	20250122	095000	9686015	4470	4470	4470	4470	0
623	20250122	094900	9686015	4470	4470	4470	4470	1
624	20250122	094800	9681545	4450	4455	4455	4450	2
625	20250122	094700	9672640	4450	4450	4450	4450	0
626	20250122	094600	9672640	4450	4450	4450	4450	0
627	20250122	094500	9672640	4450	4450	4450	4450	0
628	20250122	094400	9672640	4450	4450	4450	4450	0
629	20250122	094300	9672640	4450	4450	4450	4450	0
630	20250122	094200	9672640	4450	4450	4450	4450	66
631	20250122	094100	9378940	4475	4475	4475	4475	0
632	20250122	094000	9378940	4475	4480	4480	4455	444
633	20250122	093900	7400010	4480	4480	4480	4480	0
634	20250122	093800	7400010	4480	4480	4480	4480	0
635	20250122	093700	7400010	4480	4480	4480	4480	0
636	20250122	093600	7400010	4480	4480	4480	4480	0
637	20250122	093500	7400010	4480	4480	4480	4480	0
638	20250122	093400	7400010	4480	4480	4480	4480	1
639	20250122	093300	7395530	4485	4485	4485	4485	0
640	20250122	093200	7395530	4485	4485	4485	4485	0
641	20250122	093100	7395530	4485	4485	4485	4485	0
642	20250122	093000	7395530	4485	4485	4485	4485	0
643	20250122	092900	7395530	4485	4485	4485	4485	1
644	20250122	092800	7391045	4470	4475	4475	4470	979
645	20250122	092700	3013705	4495	4485	4495	4485	14
646	20250122	092600	2950870	4480	4480	4480	4480	0
647	20250122	092500	2950870	4480	4480	4480	4480	0
648	20250122	092400	2950870	4480	4480	4480	4480	0
649	20250122	092300	2950870	4480	4480	4480	4480	204
650	20250122	092200	2036950	4480	4480	4480	4480	0
651	20250122	092100	2036950	4480	4480	4480	4480	0
652	20250122	092000	2036950	4480	4480	4480	4480	0
653	20250122	091900	2036950	4480	4480	4480	4480	0
654	20250122	091800	2036950	4480	4480	4480	4480	0
655	20250122	091700	2036950	4480	4480	4480	4480	1
656	20250122	091600	2032470	4480	4480	4480	4480	0
657	20250122	091500	2032470	4480	4480	4480	4480	1
658	20250122	091400	2027990	4470	4470	4470	4470	0
659	20250122	091300	2027990	4470	4470	4470	4470	0
660	20250122	091200	2027990	4470	4470	4470	4470	0
661	20250122	091100	2027990	4470	4470	4470	4470	0
662	20250122	091000	2027990	4470	4470	4470	4470	0
663	20250122	090900	2027990	4470	4470	4470	4470	0
664	20250122	090800	2027990	4470	4470	4470	4470	38
665	20250122	090700	1858130	4475	4475	4475	4475	0
666	20250122	090600	1858130	4475	4475	4475	4475	0
667	20250122	090500	1858130	4475	4475	4475	4475	1
668	20250122	090400	1853655	4460	4475	4475	4460	2
669	20250122	090300	1844720	4460	4465	4465	4460	3
670	20250122	090200	1831330	4455	4455	4455	4455	0
671	20250122	090100	1831330	4455	4455	4455	4455	0
672	20250122	090000	1831330	4455	4455	4455	4455	398