KissMeData/130580/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	202200	17191915	4750	4750	4750	4750	142
3	20250121	202100	17191915	4750	4750	4750	4750	0
4	20250121	202000	17191915	4750	4750	4750	4750	0
5	20250121	201900	17191915	4750	4750	4750	4750	0
6	20250121	201800	17191915	4750	4750	4750	4750	0
7	20250121	201700	17191915	4750	4750	4750	4750	0
8	20250121	201600	17191915	4750	4750	4750	4750	0
9	20250121	201500	17191915	4750	4750	4750	4750	0
10	20250121	201400	17191915	4750	4750	4750	4750	0
11	20250121	201300	17191915	4750	4750	4750	4750	0
12	20250121	201200	17191915	4750	4750	4750	4750	0
13	20250121	201100	17191915	4750	4750	4750	4750	0
14	20250121	201000	17191915	4750	4750	4750	4750	0
15	20250121	200900	17191915	4750	4750	4750	4750	0
16	20250121	200800	17191915	4750	4750	4750	4750	0
17	20250121	200700	17191915	4750	4750	4750	4750	0
18	20250121	200600	17191915	4750	4750	4750	4750	0
19	20250121	200500	17191915	4750	4750	4750	4750	0
20	20250121	200400	17191915	4750	4750	4750	4750	0
21	20250121	200300	17191915	4750	4750	4750	4750	0
22	20250121	200200	17191915	4750	4750	4750	4750	0
23	20250121	200100	17191915	4750	4750	4750	4750	0
24	20250121	200000	17191915	4750	4750	4750	4750	0
25	20250121	195900	17191915	4750	4750	4750	4750	0
26	20250121	195800	17191915	4750	4750	4750	4750	0
27	20250121	195700	17191915	4750	4750	4750	4750	0
28	20250121	195600	17191915	4750	4750	4750	4750	0
29	20250121	195500	17191915	4750	4750	4750	4750	0
30	20250121	195400	17191915	4750	4750	4750	4750	0
31	20250121	195300	17191915	4750	4750	4750	4750	0
32	20250121	195200	17191915	4750	4750	4750	4750	142
33	20250121	195100	17191915	4750	4750	4750	4750	0
34	20250121	195000	17191915	4750	4750	4750	4750	0
35	20250121	194900	17191915	4750	4750	4750	4750	0
36	20250121	194800	17191915	4750	4750	4750	4750	0
37	20250121	194700	17191915	4750	4750	4750	4750	0
38	20250121	194600	17191915	4750	4750	4750	4750	0
39	20250121	194500	17191915	4750	4750	4750	4750	0
40	20250121	194400	17191915	4750	4750	4750	4750	0
41	20250121	194300	17191915	4750	4750	4750	4750	0
42	20250121	194200	17191915	4750	4750	4750	4750	0
43	20250121	194100	17191915	4750	4750	4750	4750	0
44	20250121	194000	17191915	4750	4750	4750	4750	0
45	20250121	193900	17191915	4750	4750	4750	4750	0
46	20250121	193800	17191915	4750	4750	4750	4750	0
47	20250121	193700	17191915	4750	4750	4750	4750	0
48	20250121	193600	17191915	4750	4750	4750	4750	0
49	20250121	193500	17191915	4750	4750	4750	4750	0
50	20250121	193400	17191915	4750	4750	4750	4750	0
51	20250121	193300	17191915	4750	4750	4750	4750	0
52	20250121	193200	17191915	4750	4750	4750	4750	0
53	20250121	193100	17191915	4750	4750	4750	4750	0
54	20250121	193000	17191915	4750	4750	4750	4750	0
55	20250121	192900	17191915	4750	4750	4750	4750	0
56	20250121	192800	17191915	4750	4750	4750	4750	0
57	20250121	192700	17191915	4750	4750	4750	4750	0
58	20250121	192600	17191915	4750	4750	4750	4750	0
59	20250121	192500	17191915	4750	4750	4750	4750	0
60	20250121	192400	17191915	4750	4750	4750	4750	0
61	20250121	192300	17191915	4750	4750	4750	4750	0
62	20250121	192200	17191915	4750	4750	4750	4750	142
63	20250121	192100	17191915	4750	4750	4750	4750	0
64	20250121	192000	17191915	4750	4750	4750	4750	0
65	20250121	191900	17191915	4750	4750	4750	4750	0
66	20250121	191800	17191915	4750	4750	4750	4750	0
67	20250121	191700	17191915	4750	4750	4750	4750	0
68	20250121	191600	17191915	4750	4750	4750	4750	0
69	20250121	191500	17191915	4750	4750	4750	4750	0
70	20250121	191400	17191915	4750	4750	4750	4750	0
71	20250121	191300	17191915	4750	4750	4750	4750	0
72	20250121	191200	17191915	4750	4750	4750	4750	0
73	20250121	191100	17191915	4750	4750	4750	4750	0
74	20250121	191000	17191915	4750	4750	4750	4750	0
75	20250121	190900	17191915	4750	4750	4750	4750	0
76	20250121	190800	17191915	4750	4750	4750	4750	0
77	20250121	190700	17191915	4750	4750	4750	4750	0
78	20250121	190600	17191915	4750	4750	4750	4750	0
79	20250121	190500	17191915	4750	4750	4750	4750	0
80	20250121	190400	17191915	4750	4750	4750	4750	0
81	20250121	190300	17191915	4750	4750	4750	4750	0
82	20250121	190200	17191915	4750	4750	4750	4750	0
83	20250121	190100	17191915	4750	4750	4750	4750	0
84	20250121	190000	17191915	4750	4750	4750	4750	0
85	20250121	185900	17191915	4750	4750	4750	4750	0
86	20250121	185800	17191915	4750	4750	4750	4750	0
87	20250121	185700	17191915	4750	4750	4750	4750	0
88	20250121	185600	17191915	4750	4750	4750	4750	0
89	20250121	185500	17191915	4750	4750	4750	4750	0
90	20250121	185400	17191915	4750	4750	4750	4750	0
91	20250121	185300	17191915	4750	4750	4750	4750	0
92	20250121	185200	17191915	4750	4750	4750	4750	142
93	20250121	185100	17191915	4750	4750	4750	4750	0
94	20250121	185000	17191915	4750	4750	4750	4750	0
95	20250121	184900	17191915	4750	4750	4750	4750	0
96	20250121	184800	17191915	4750	4750	4750	4750	0
97	20250121	184700	17191915	4750	4750	4750	4750	0
98	20250121	184600	17191915	4750	4750	4750	4750	0
99	20250121	184500	17191915	4750	4750	4750	4750	0
100	20250121	184400	17191915	4750	4750	4750	4750	0
101	20250121	184300	17191915	4750	4750	4750	4750	0
102	20250121	184200	17191915	4750	4750	4750	4750	0
103	20250121	184100	17191915	4750	4750	4750	4750	0
104	20250121	184000	17191915	4750	4750	4750	4750	0
105	20250121	183900	17191915	4750	4750	4750	4750	0
106	20250121	183800	17191915	4750	4750	4750	4750	0
107	20250121	183700	17191915	4750	4750	4750	4750	0
108	20250121	183600	17191915	4750	4750	4750	4750	0
109	20250121	183500	17191915	4750	4750	4750	4750	0
110	20250121	183400	17191915	4750	4750	4750	4750	0
111	20250121	183300	17191915	4750	4750	4750	4750	0
112	20250121	183200	17191915	4750	4750	4750	4750	0
113	20250121	183100	17191915	4750	4750	4750	4750	0
114	20250121	183000	17191915	4750	4750	4750	4750	0
115	20250121	182900	17191915	4750	4750	4750	4750	0
116	20250121	182800	17191915	4750	4750	4750	4750	0
117	20250121	182700	17191915	4750	4750	4750	4750	0
118	20250121	182600	17191915	4750	4750	4750	4750	0
119	20250121	182500	17191915	4750	4750	4750	4750	0
120	20250121	182400	17191915	4750	4750	4750	4750	0
121	20250121	182300	17191915	4750	4750	4750	4750	0
122	20250121	182200	17191915	4750	4750	4750	4750	142
123	20250121	182100	17191915	4750	4750	4750	4750	0
124	20250121	182000	17191915	4750	4750	4750	4750	0
125	20250121	181900	17191915	4750	4750	4750	4750	0
126	20250121	181800	17191915	4750	4750	4750	4750	0
127	20250121	181700	17191915	4750	4750	4750	4750	0
128	20250121	181600	17191915	4750	4750	4750	4750	0
129	20250121	181500	17191915	4750	4750	4750	4750	0
130	20250121	181400	17191915	4750	4750	4750	4750	0
131	20250121	181300	17191915	4750	4750	4750	4750	0
132	20250121	181200	17191915	4750	4750	4750	4750	0
133	20250121	181100	17191915	4750	4750	4750	4750	0
134	20250121	181000	17191915	4750	4750	4750	4750	0
135	20250121	180900	17191915	4750	4750	4750	4750	0
136	20250121	180800	17191915	4750	4750	4750	4750	0
137	20250121	180700	17191915	4750	4750	4750	4750	0
138	20250121	180600	17191915	4750	4750	4750	4750	0
139	20250121	180500	17191915	4750	4750	4750	4750	0
140	20250121	180400	17191915	4750	4750	4750	4750	0
141	20250121	180300	17191915	4750	4750	4750	4750	0
142	20250121	180200	17191915	4750	4750	4750	4750	0
143	20250121	180100	17191915	4750	4750	4750	4750	0
144	20250121	180000	17191915	4750	4750	4750	4750	0
145	20250121	175900	17191915	4750	4750	4750	4750	0
146	20250121	175800	17191915	4750	4750	4750	4750	0
147	20250121	175700	17191915	4750	4750	4750	4750	0
148	20250121	175600	17191915	4750	4750	4750	4750	0
149	20250121	175500	17191915	4750	4750	4750	4750	0
150	20250121	175400	17191915	4750	4750	4750	4750	0
151	20250121	175300	17191915	4750	4750	4750	4750	0
152	20250121	175200	17191915	4750	4750	4750	4750	142
153	20250121	175100	17191915	4750	4750	4750	4750	0
154	20250121	175000	17191915	4750	4750	4750	4750	0
155	20250121	174900	17191915	4750	4750	4750	4750	0
156	20250121	174800	17191915	4750	4750	4750	4750	0
157	20250121	174700	17191915	4750	4750	4750	4750	0
158	20250121	174600	17191915	4750	4750	4750	4750	0
159	20250121	174500	17191915	4750	4750	4750	4750	0
160	20250121	174400	17191915	4750	4750	4750	4750	0
161	20250121	174300	17191915	4750	4750	4750	4750	0
162	20250121	174200	17191915	4750	4750	4750	4750	0
163	20250121	174100	17191915	4750	4750	4750	4750	0
164	20250121	174000	17191915	4750	4750	4750	4750	0
165	20250121	173900	17191915	4750	4750	4750	4750	0
166	20250121	173800	17191915	4750	4750	4750	4750	0
167	20250121	173700	17191915	4750	4750	4750	4750	0
168	20250121	173600	17191915	4750	4750	4750	4750	0
169	20250121	173500	17191915	4750	4750	4750	4750	0
170	20250121	173400	17191915	4750	4750	4750	4750	0
171	20250121	173300	17191915	4750	4750	4750	4750	0
172	20250121	173200	17191915	4750	4750	4750	4750	0
173	20250121	173100	17191915	4750	4750	4750	4750	0
174	20250121	173000	17191915	4750	4750	4750	4750	0
175	20250121	172900	17191915	4750	4750	4750	4750	0
176	20250121	172800	17191915	4750	4750	4750	4750	0
177	20250121	172700	17191915	4750	4750	4750	4750	0
178	20250121	172600	17191915	4750	4750	4750	4750	0
179	20250121	172500	17191915	4750	4750	4750	4750	0
180	20250121	172400	17191915	4750	4750	4750	4750	0
181	20250121	172300	17191915	4750	4750	4750	4750	0
182	20250121	172200	17191915	4750	4750	4750	4750	142
183	20250121	172100	17191915	4750	4750	4750	4750	0
184	20250121	172000	17191915	4750	4750	4750	4750	0
185	20250121	171900	17191915	4750	4750	4750	4750	0
186	20250121	171800	17191915	4750	4750	4750	4750	0
187	20250121	171700	17191915	4750	4750	4750	4750	0
188	20250121	171600	17191915	4750	4750	4750	4750	0
189	20250121	171500	17191915	4750	4750	4750	4750	0
190	20250121	171400	17191915	4750	4750	4750	4750	0
191	20250121	171300	17191915	4750	4750	4750	4750	0
192	20250121	171200	17191915	4750	4750	4750	4750	0
193	20250121	171100	17191915	4750	4750	4750	4750	0
194	20250121	171000	17191915	4750	4750	4750	4750	0
195	20250121	170900	17191915	4750	4750	4750	4750	0
196	20250121	170800	17191915	4750	4750	4750	4750	0
197	20250121	170700	17191915	4750	4750	4750	4750	0
198	20250121	170600	17191915	4750	4750	4750	4750	0
199	20250121	170500	17191915	4750	4750	4750	4750	0
200	20250121	170400	17191915	4750	4750	4750	4750	0
201	20250121	170300	17191915	4750	4750	4750	4750	0
202	20250121	170200	17191915	4750	4750	4750	4750	0
203	20250121	170100	17191915	4750	4750	4750	4750	0
204	20250121	170000	17191915	4750	4750	4750	4750	0
205	20250121	165900	17191915	4750	4750	4750	4750	0
206	20250121	165800	17191915	4750	4750	4750	4750	0
207	20250121	165700	17191915	4750	4750	4750	4750	0
208	20250121	165600	17191915	4750	4750	4750	4750	0
209	20250121	165500	17191915	4750	4750	4750	4750	0
210	20250121	165400	17191915	4750	4750	4750	4750	0
211	20250121	165300	17191915	4750	4750	4750	4750	0
212	20250121	165200	17191915	4750	4750	4750	4750	142
213	20250121	165100	17191915	4750	4750	4750	4750	0
214	20250121	165000	17191915	4750	4750	4750	4750	0
215	20250121	164900	17191915	4750	4750	4750	4750	0
216	20250121	164800	17191915	4750	4750	4750	4750	0
217	20250121	164700	17191915	4750	4750	4750	4750	0
218	20250121	164600	17191915	4750	4750	4750	4750	0
219	20250121	164500	17191915	4750	4750	4750	4750	0
220	20250121	164400	17191915	4750	4750	4750	4750	0
221	20250121	164300	17191915	4750	4750	4750	4750	0
222	20250121	164200	17191915	4750	4750	4750	4750	0
223	20250121	164100	17191915	4750	4750	4750	4750	0
224	20250121	164000	17191915	4750	4750	4750	4750	0
225	20250121	163900	17191915	4750	4750	4750	4750	0
226	20250121	163800	17191915	4750	4750	4750	4750	0
227	20250121	163700	17191915	4750	4750	4750	4750	0
228	20250121	163600	17191915	4750	4750	4750	4750	0
229	20250121	163500	17191915	4750	4750	4750	4750	0
230	20250121	163400	17191915	4750	4750	4750	4750	0
231	20250121	163300	17191915	4750	4750	4750	4750	0
232	20250121	163200	17191915	4750	4750	4750	4750	0
233	20250121	163100	17191915	4750	4750	4750	4750	0
234	20250121	163000	17191915	4750	4750	4750	4750	0
235	20250121	162900	17191915	4750	4750	4750	4750	0
236	20250121	162800	17191915	4750	4750	4750	4750	0
237	20250121	162700	17191915	4750	4750	4750	4750	0
238	20250121	162600	17191915	4750	4750	4750	4750	0
239	20250121	162500	17191915	4750	4750	4750	4750	0
240	20250121	162400	17191915	4750	4750	4750	4750	0
241	20250121	162300	17191915	4750	4750	4750	4750	0
242	20250121	162200	17191915	4750	4750	4750	4750	142
243	20250121	162100	17191915	4750	4750	4750	4750	0
244	20250121	162000	17191915	4750	4750	4750	4750	0
245	20250121	161900	17191915	4750	4750	4750	4750	0
246	20250121	161800	17191915	4750	4750	4750	4750	0
247	20250121	161700	17191915	4750	4750	4750	4750	0
248	20250121	161600	17191915	4750	4750	4750	4750	0
249	20250121	161500	17191915	4750	4750	4750	4750	0
250	20250121	161400	17191915	4750	4750	4750	4750	0
251	20250121	161300	17191915	4750	4750	4750	4750	0
252	20250121	161200	17191915	4750	4750	4750	4750	0
253	20250121	161100	17191915	4750	4750	4750	4750	0
254	20250121	161000	17191915	4750	4750	4750	4750	0
255	20250121	160900	17191915	4750	4750	4750	4750	0
256	20250121	160800	17191915	4750	4750	4750	4750	0
257	20250121	160700	17191915	4750	4750	4750	4750	0
258	20250121	160600	17191915	4750	4750	4750	4750	0
259	20250121	160500	17191915	4750	4750	4750	4750	0
260	20250121	160400	17191915	4750	4750	4750	4750	0
261	20250121	160300	17191915	4750	4750	4750	4750	0
262	20250121	160200	17191915	4750	4750	4750	4750	0
263	20250121	160100	17191915	4750	4750	4750	4750	0
264	20250121	160000	17191915	4750	4750	4750	4750	0
265	20250121	155900	17191915	4750	4750	4750	4750	0
266	20250121	155800	17191915	4750	4750	4750	4750	0
267	20250121	155700	17191915	4750	4750	4750	4750	0
268	20250121	155600	17191915	4750	4750	4750	4750	0
269	20250121	155500	17191915	4750	4750	4750	4750	0
270	20250121	155400	17191915	4750	4750	4750	4750	0
271	20250121	155300	17191915	4750	4750	4750	4750	0
272	20250121	155200	17191915	4750	4750	4750	4750	142
273	20250121	155100	17191915	4750	4750	4750	4750	0
274	20250121	155000	17191915	4750	4750	4750	4750	0
275	20250121	154900	17191915	4750	4750	4750	4750	0
276	20250121	154800	17191915	4750	4750	4750	4750	0
277	20250121	154700	17191915	4750	4750	4750	4750	0
278	20250121	154600	17191915	4750	4750	4750	4750	0
279	20250121	154500	17191915	4750	4750	4750	4750	0
280	20250121	154400	17191915	4750	4750	4750	4750	0
281	20250121	154300	17191915	4750	4750	4750	4750	0
282	20250121	154200	17191915	4750	4750	4750	4750	0
283	20250121	154100	17191915	4750	4750	4750	4750	0
284	20250121	154000	17191915	4750	4750	4750	4750	0
285	20250121	153900	17191915	4750	4750	4750	4750	0
286	20250121	153800	17191915	4750	4750	4750	4750	0
287	20250121	153700	17191915	4750	4750	4750	4750	0
288	20250121	153600	17191915	4750	4750	4750	4750	0
289	20250121	153500	17191915	4750	4750	4750	4750	0
290	20250121	153400	17191915	4750	4750	4750	4750	0
291	20250121	153300	17191915	4750	4750	4750	4750	0
292	20250121	153200	17191915	4750	4750	4750	4750	0
293	20250121	153100	17191915	4750	4750	4750	4750	0
294	20250121	153000	17191915	4750	4750	4750	4750	142
295	20250121	152900	16517415	4765	4765	4765	4765	0
296	20250121	152800	16517415	4765	4765	4765	4765	0
297	20250121	152700	16517415	4765	4765	4765	4765	0
298	20250121	152600	16517415	4765	4765	4765	4765	0
299	20250121	152500	16517415	4765	4765	4765	4765	0
300	20250121	152400	16517415	4765	4765	4765	4765	0
301	20250121	152300	16517415	4765	4765	4765	4765	0
302	20250121	152200	16517415	4765	4765	4765	4765	0
303	20250121	152100	16517415	4765	4765	4765	4765	0
304	20250121	152000	16517415	4765	4765	4765	4765	0
305	20250121	151900	16517415	4765	4765	4765	4765	0
306	20250121	151800	16517415	4765	4765	4765	4765	0
307	20250121	151700	16517415	4765	4765	4765	4765	0
308	20250121	151600	16517415	4765	4765	4765	4765	5
309	20250121	151500	16493590	4760	4760	4760	4760	0
310	20250121	151400	16493590	4760	4760	4760	4760	0
311	20250121	151300	16493590	4760	4760	4760	4760	1
312	20250121	151200	16488830	4760	4760	4760	4760	0
313	20250121	151100	16488830	4760	4760	4760	4760	0
314	20250121	151000	16488830	4760	4760	4760	4760	0
315	20250121	150900	16488830	4760	4760	4760	4760	1
316	20250121	150800	16484070	4765	4765	4765	4765	0
317	20250121	150700	16484070	4765	4765	4765	4765	0
318	20250121	150600	16484070	4765	4765	4765	4765	0
319	20250121	150500	16484070	4765	4765	4765	4765	0
320	20250121	150400	16484070	4765	4765	4765	4765	0
321	20250121	150300	16484070	4765	4765	4765	4765	0
322	20250121	150200	16484070	4765	4765	4765	4765	0
323	20250121	150100	16484070	4765	4765	4765	4765	21
324	20250121	150000	16384005	4765	4765	4765	4765	0
325	20250121	145900	16384005	4765	4765	4765	4765	0
326	20250121	145800	16384005	4765	4765	4765	4765	0
327	20250121	145700	16384005	4765	4765	4765	4765	100
328	20250121	145600	15907505	4760	4760	4760	4760	0
329	20250121	145500	15907505	4760	4760	4760	4760	20
330	20250121	145400	15812305	4765	4765	4765	4765	0
331	20250121	145300	15812305	4765	4765	4765	4765	0
332	20250121	145200	15812305	4765	4765	4765	4765	0
333	20250121	145100	15812305	4765	4765	4765	4765	0
334	20250121	145000	15812305	4765	4765	4765	4765	0
335	20250121	144900	15812305	4765	4765	4765	4765	4
336	20250121	144800	15793245	4765	4765	4765	4765	0
337	20250121	144700	15793245	4765	4765	4765	4765	0
338	20250121	144600	15793245	4765	4765	4765	4765	0
339	20250121	144500	15793245	4765	4765	4765	4765	0
340	20250121	144400	15793245	4765	4765	4765	4765	0
341	20250121	144300	15793245	4765	4765	4765	4765	0
342	20250121	144200	15793245	4765	4765	4765	4765	0
343	20250121	144100	15793245	4765	4765	4765	4765	0
344	20250121	144000	15793245	4765	4765	4765	4765	3
345	20250121	143900	15778950	4765	4765	4765	4765	0
346	20250121	143800	15778950	4765	4765	4765	4765	0
347	20250121	143700	15778950	4765	4765	4765	4765	44
348	20250121	143600	15569290	4770	4770	4770	4770	16
349	20250121	143500	15492970	4775	4775	4775	4775	0
350	20250121	143400	15492970	4775	4775	4775	4775	0
351	20250121	143300	15492970	4775	4775	4775	4775	0
352	20250121	143200	15492970	4775	4775	4775	4775	0
353	20250121	143100	15492970	4775	4775	4775	4775	0
354	20250121	143000	15492970	4775	4775	4775	4775	0
355	20250121	142900	15492970	4775	4775	4775	4775	0
356	20250121	142800	15492970	4775	4775	4775	4775	0
357	20250121	142700	15492970	4775	4775	4775	4775	0
358	20250121	142600	15492970	4775	4775	4775	4775	0
359	20250121	142500	15492970	4775	4775	4775	4775	0
360	20250121	142400	15492970	4775	4775	4775	4775	0
361	20250121	142300	15492970	4775	4775	4775	4775	0
362	20250121	142200	15492970	4775	4775	4775	4775	0
363	20250121	142100	15492970	4775	4775	4775	4775	0
364	20250121	142000	15492970	4775	4775	4775	4775	0
365	20250121	141900	15492970	4775	4775	4775	4775	0
366	20250121	141800	15492970	4775	4775	4775	4775	0
367	20250121	141700	15492970	4775	4775	4775	4775	0
368	20250121	141600	15492970	4775	4775	4775	4775	0
369	20250121	141500	15492970	4775	4775	4775	4775	2
370	20250121	141400	15483420	4775	4775	4775	4775	0
371	20250121	141300	15483420	4775	4775	4775	4775	0
372	20250121	141200	15483420	4775	4775	4775	4775	0
373	20250121	141100	15483420	4775	4775	4775	4775	0
374	20250121	141000	15483420	4775	4775	4775	4775	0
375	20250121	140900	15483420	4775	4775	4775	4775	0
376	20250121	140800	15483420	4775	4775	4775	4775	0
377	20250121	140700	15483420	4775	4775	4775	4775	0
378	20250121	140600	15483420	4775	4775	4775	4775	5
379	20250121	140500	15459545	4765	4765	4765	4765	0
380	20250121	140400	15459545	4765	4765	4765	4765	0
381	20250121	140300	15459545	4765	4765	4765	4765	0
382	20250121	140200	15459545	4765	4765	4765	4765	0
383	20250121	140100	15459545	4765	4765	4765	4765	0
384	20250121	140000	15459545	4765	4765	4765	4765	0
385	20250121	135900	15459545	4765	4765	4765	4765	15
386	20250121	135800	15388070	4775	4775	4775	4775	0
387	20250121	135700	15388070	4775	4775	4775	4775	0
388	20250121	135600	15388070	4775	4775	4775	4775	0
389	20250121	135500	15388070	4775	4775	4775	4775	0
390	20250121	135400	15388070	4775	4775	4775	4775	0
391	20250121	135300	15388070	4775	4775	4775	4775	0
392	20250121	135200	15388070	4775	4775	4775	4775	0
393	20250121	135100	15388070	4775	4775	4775	4775	0
394	20250121	135000	15388070	4775	4775	4775	4775	0
395	20250121	134900	15388070	4775	4775	4775	4775	0
396	20250121	134800	15388070	4775	4775	4775	4775	0
397	20250121	134700	15388070	4775	4775	4775	4775	0
398	20250121	134600	15388070	4775	4775	4775	4775	0
399	20250121	134500	15388070	4775	4775	4775	4775	0
400	20250121	134400	15388070	4775	4775	4775	4775	0
401	20250121	134300	15388070	4775	4775	4775	4775	0
402	20250121	134200	15388070	4775	4775	4775	4775	0
403	20250121	134100	15388070	4775	4775	4775	4775	0
404	20250121	134000	15388070	4775	4775	4775	4775	0
405	20250121	133900	15388070	4775	4775	4775	4775	0
406	20250121	133800	15388070	4775	4775	4775	4775	0
407	20250121	133700	15388070	4775	4775	4775	4775	0
408	20250121	133600	15388070	4775	4775	4775	4775	0
409	20250121	133500	15388070	4775	4775	4775	4775	0
410	20250121	133400	15388070	4775	4775	4775	4775	0
411	20250121	133300	15388070	4775	4775	4775	4775	0
412	20250121	133200	15388070	4775	4775	4775	4775	0
413	20250121	133100	15388070	4775	4775	4775	4775	0
414	20250121	133000	15388070	4775	4775	4775	4775	0
415	20250121	132900	15388070	4775	4775	4775	4775	0
416	20250121	132800	15388070	4775	4775	4775	4775	0
417	20250121	132700	15388070	4775	4775	4775	4775	0
418	20250121	132600	15388070	4775	4775	4775	4775	0
419	20250121	132500	15388070	4775	4775	4775	4775	0
420	20250121	132400	15388070	4775	4775	4775	4775	30
421	20250121	132300	15244820	4775	4775	4775	4775	0
422	20250121	132200	15244820	4775	4775	4775	4775	0
423	20250121	132100	15244820	4775	4775	4775	4775	5
424	20250121	132000	15220945	4775	4775	4775	4775	0
425	20250121	131900	15220945	4775	4775	4775	4775	0
426	20250121	131800	15220945	4775	4775	4775	4775	100
427	20250121	131700	14743445	4765	4765	4765	4765	0
428	20250121	131600	14743445	4765	4770	4770	4765	33
429	20250121	131500	14586050	4770	4770	4770	4770	165
430	20250121	131400	13799000	4790	4790	4790	4790	0
431	20250121	131300	13799000	4790	4790	4790	4790	0
432	20250121	131200	13799000	4790	4790	4790	4790	0
433	20250121	131100	13799000	4790	4790	4790	4790	0
434	20250121	131000	13799000	4790	4790	4790	4790	0
435	20250121	130900	13799000	4790	4790	4790	4790	0
436	20250121	130800	13799000	4790	4790	4790	4790	0
437	20250121	130700	13799000	4790	4790	4790	4790	0
438	20250121	130600	13799000	4790	4790	4790	4790	0
439	20250121	130500	13799000	4790	4790	4790	4790	0
440	20250121	130400	13799000	4790	4790	4790	4790	0
441	20250121	130300	13799000	4790	4790	4790	4790	0
442	20250121	130200	13799000	4790	4790	4790	4790	0
443	20250121	130100	13799000	4790	4790	4790	4790	0
444	20250121	130000	13799000	4790	4790	4790	4790	0
445	20250121	125900	13799000	4790	4790	4790	4790	0
446	20250121	125800	13799000	4790	4790	4790	4790	0
447	20250121	125700	13799000	4790	4790	4790	4790	0
448	20250121	125600	13799000	4790	4790	4790	4790	0
449	20250121	125500	13799000	4790	4790	4790	4790	0
450	20250121	125400	13799000	4790	4790	4790	4790	0
451	20250121	125300	13799000	4790	4790	4790	4790	0
452	20250121	125200	13799000	4790	4790	4790	4790	0
453	20250121	125100	13799000	4790	4790	4790	4790	0
454	20250121	125000	13799000	4790	4790	4790	4790	1
455	20250121	124900	13794210	4755	4755	4755	4755	0
456	20250121	124800	13794210	4755	4755	4755	4755	9
457	20250121	124700	13751415	4755	4765	4765	4755	661
458	20250121	124600	10606750	4755	4755	4755	4755	500
459	20250121	124500	8229250	4765	4770	4770	4740	736
460	20250121	124400	4725640	4765	4765	4765	4765	0
461	20250121	124300	4725640	4765	4765	4765	4765	0
462	20250121	124200	4725640	4765	4765	4765	4765	0
463	20250121	124100	4725640	4765	4765	4765	4765	0
464	20250121	124000	4725640	4765	4775	4775	4765	317
465	20250121	123900	3214835	4780	4785	4785	4780	40
466	20250121	123800	3023535	4790	4790	4790	4790	0
467	20250121	123700	3023535	4790	4790	4790	4790	0
468	20250121	123600	3023535	4790	4790	4790	4790	70
469	20250121	123500	2688235	4795	4795	4795	4795	0
470	20250121	123400	2688235	4795	4795	4795	4795	0
471	20250121	123300	2688235	4795	4795	4795	4795	0
472	20250121	123200	2688235	4795	4795	4795	4795	1
473	20250121	123100	2683440	4800	4800	4800	4800	0
474	20250121	123000	2683440	4800	4800	4800	4800	0
475	20250121	122900	2683440	4800	4800	4800	4800	0
476	20250121	122800	2683440	4800	4800	4800	4800	20
477	20250121	122700	2587440	4800	4800	4800	4800	0
478	20250121	122600	2587440	4800	4800	4800	4800	0
479	20250121	122500	2587440	4800	4800	4800	4800	0
480	20250121	122400	2587440	4800	4800	4800	4800	0
481	20250121	122300	2587440	4800	4800	4800	4800	0
482	20250121	122200	2587440	4800	4800	4800	4800	0
483	20250121	122100	2587440	4800	4800	4800	4800	0
484	20250121	122000	2587440	4800	4800	4800	4800	0
485	20250121	121900	2587440	4800	4810	4810	4800	30
486	20250121	121800	2443385	4820	4820	4820	4820	0
487	20250121	121700	2443385	4820	4820	4820	4820	0
488	20250121	121600	2443385	4820	4820	4820	4820	0
489	20250121	121500	2443385	4820	4820	4820	4820	0
490	20250121	121400	2443385	4820	4820	4820	4820	0
491	20250121	121300	2443385	4820	4820	4820	4820	0
492	20250121	121200	2443385	4820	4820	4820	4820	0
493	20250121	121100	2443385	4820	4820	4820	4820	0
494	20250121	121000	2443385	4820	4820	4820	4820	0
495	20250121	120900	2443385	4820	4820	4820	4820	0
496	20250121	120800	2443385	4820	4820	4820	4820	0
497	20250121	120700	2443385	4820	4820	4820	4820	0
498	20250121	120600	2443385	4820	4820	4820	4820	0
499	20250121	120500	2443385	4820	4820	4820	4820	0
500	20250121	120400	2443385	4820	4820	4820	4820	0
501	20250121	120300	2443385	4820	4820	4820	4820	0
502	20250121	120200	2443385	4820	4820	4820	4820	0
503	20250121	120100	2443385	4820	4820	4820	4820	0
504	20250121	120000	2443385	4820	4820	4820	4820	0
505	20250121	115900	2443385	4820	4820	4820	4820	0
506	20250121	115800	2443385	4820	4820	4820	4820	0
507	20250121	115700	2443385	4820	4820	4820	4820	0
508	20250121	115600	2443385	4820	4820	4820	4820	0
509	20250121	115500	2443385	4820	4820	4820	4820	0
510	20250121	115400	2443385	4820	4820	4820	4820	0
511	20250121	115300	2443385	4820	4820	4820	4820	0
512	20250121	115200	2443385	4820	4820	4820	4820	0
513	20250121	115100	2443385	4820	4820	4820	4820	5
514	20250121	115000	2419285	4820	4820	4820	4820	0
515	20250121	114900	2419285	4820	4820	4820	4820	1
516	20250121	114800	2414465	4820	4820	4820	4820	4
517	20250121	114700	2395185	4820	4820	4820	4820	5
518	20250121	114600	2371085	4820	4820	4820	4820	6
519	20250121	114500	2342165	4820	4820	4820	4820	0
520	20250121	114400	2342165	4820	4820	4820	4820	0
521	20250121	114300	2342165	4820	4820	4820	4820	0
522	20250121	114200	2342165	4820	4820	4820	4820	0
523	20250121	114100	2342165	4820	4820	4820	4820	5
524	20250121	114000	2318065	4820	4820	4820	4820	3
525	20250121	113900	2303605	4820	4820	4820	4820	0
526	20250121	113800	2303605	4820	4820	4820	4820	0
527	20250121	113700	2303605	4820	4820	4820	4820	0
528	20250121	113600	2303605	4820	4820	4820	4820	0
529	20250121	113500	2303605	4820	4820	4820	4820	0
530	20250121	113400	2303605	4820	4820	4820	4820	0
531	20250121	113300	2303605	4820	4820	4820	4820	0
532	20250121	113200	2303605	4820	4820	4820	4820	0
533	20250121	113100	2303605	4820	4820	4820	4820	0
534	20250121	113000	2303605	4820	4820	4820	4820	0
535	20250121	112900	2303605	4820	4820	4820	4820	0
536	20250121	112800	2303605	4820	4820	4820	4820	0
537	20250121	112700	2303605	4820	4820	4820	4820	0
538	20250121	112600	2303605	4820	4820	4820	4820	1
539	20250121	112500	2298785	4810	4810	4810	4810	0
540	20250121	112400	2298785	4810	4810	4810	4810	0
541	20250121	112300	2298785	4810	4810	4810	4810	0
542	20250121	112200	2298785	4810	4810	4810	4810	0
543	20250121	112100	2298785	4810	4810	4810	4810	0
544	20250121	112000	2298785	4810	4810	4810	4810	0
545	20250121	111900	2298785	4810	4810	4810	4810	0
546	20250121	111800	2298785	4810	4810	4810	4810	0
547	20250121	111700	2298785	4810	4810	4810	4810	0
548	20250121	111600	2298785	4810	4810	4810	4810	0
549	20250121	111500	2298785	4810	4810	4810	4810	0
550	20250121	111400	2298785	4810	4810	4810	4810	0
551	20250121	111300	2298785	4810	4810	4810	4810	0
552	20250121	111200	2298785	4810	4810	4810	4810	0
553	20250121	111100	2298785	4810	4810	4810	4810	0
554	20250121	111000	2298785	4810	4810	4810	4810	0
555	20250121	110900	2298785	4810	4810	4810	4810	0
556	20250121	110800	2298785	4810	4810	4810	4810	0
557	20250121	110700	2298785	4810	4810	4810	4810	3
558	20250121	110600	2284355	4805	4805	4805	4805	0
559	20250121	110500	2284355	4805	4805	4805	4805	0
560	20250121	110400	2284355	4805	4805	4805	4805	0
561	20250121	110300	2284355	4805	4805	4805	4805	0
562	20250121	110200	2284355	4805	4805	4805	4805	0
563	20250121	110100	2284355	4805	4805	4805	4805	0
564	20250121	110000	2284355	4805	4805	4805	4805	0
565	20250121	105900	2284355	4805	4805	4805	4805	0
566	20250121	105800	2284355	4805	4805	4805	4805	0
567	20250121	105700	2284355	4805	4805	4805	4805	0
568	20250121	105600	2284355	4805	4805	4805	4805	0
569	20250121	105500	2284355	4805	4805	4805	4805	0
570	20250121	105400	2284355	4805	4805	4805	4805	0
571	20250121	105300	2284355	4805	4805	4805	4805	0
572	20250121	105200	2284355	4805	4805	4805	4805	0
573	20250121	105100	2284355	4805	4805	4805	4805	0
574	20250121	105000	2284355	4805	4805	4805	4805	0
575	20250121	104900	2284355	4805	4805	4805	4805	0
576	20250121	104800	2284355	4805	4805	4805	4805	0
577	20250121	104700	2284355	4805	4805	4805	4805	0
578	20250121	104600	2284355	4805	4815	4815	4805	5
579	20250121	104500	2260310	4815	4815	4815	4815	0
580	20250121	104400	2260310	4815	4815	4815	4815	2
581	20250121	104300	2250680	4810	4810	4810	4810	0
582	20250121	104200	2250680	4810	4810	4810	4810	0
583	20250121	104100	2250680	4810	4810	4810	4810	0
584	20250121	104000	2250680	4810	4810	4810	4810	0
585	20250121	103900	2250680	4810	4810	4810	4810	0
586	20250121	103800	2250680	4810	4810	4810	4810	0
587	20250121	103700	2250680	4810	4810	4810	4810	0
588	20250121	103600	2250680	4810	4810	4810	4810	0
589	20250121	103500	2250680	4810	4810	4810	4810	0
590	20250121	103400	2250680	4810	4810	4810	4810	0
591	20250121	103300	2250680	4810	4810	4810	4810	0
592	20250121	103200	2250680	4810	4810	4810	4810	0
593	20250121	103100	2250680	4810	4810	4810	4810	80
594	20250121	103000	1865880	4810	4810	4810	4810	0
595	20250121	102900	1865880	4810	4810	4810	4810	0
596	20250121	102800	1865880	4810	4810	4810	4810	0
597	20250121	102700	1865880	4810	4810	4810	4810	0
598	20250121	102600	1865880	4810	4810	4845	4810	212
599	20250121	102500	843205	4810	4810	4810	4810	0
600	20250121	102400	843205	4810	4810	4810	4810	0
601	20250121	102300	843205	4810	4810	4810	4810	0
602	20250121	102200	843205	4810	4810	4810	4810	0
603	20250121	102100	843205	4810	4810	4810	4810	0
604	20250121	102000	843205	4810	4810	4810	4810	0
605	20250121	101900	843205	4810	4810	4810	4810	0
606	20250121	101800	843205	4810	4810	4810	4810	0
607	20250121	101700	843205	4810	4810	4810	4810	0
608	20250121	101600	843205	4810	4810	4810	4810	0
609	20250121	101500	843205	4810	4810	4810	4810	0
610	20250121	101400	843205	4810	4810	4810	4810	0
611	20250121	101300	843205	4810	4810	4810	4810	0
612	20250121	101200	843205	4810	4810	4810	4810	0
613	20250121	101100	843205	4810	4810	4810	4810	0
614	20250121	101000	843205	4810	4810	4810	4810	0
615	20250121	100900	843205	4810	4810	4810	4810	0
616	20250121	100800	843205	4810	4810	4810	4810	0
617	20250121	100700	843205	4810	4810	4810	4810	0
618	20250121	100600	843205	4810	4810	4810	4810	0
619	20250121	100500	843205	4810	4810	4810	4810	0
620	20250121	100400	843205	4810	4810	4810	4810	0
621	20250121	100300	843205	4810	4810	4810	4810	0
622	20250121	100200	843205	4810	4810	4810	4810	0
623	20250121	100100	843205	4810	4810	4810	4810	0
624	20250121	100000	843205	4810	4810	4810	4810	0
625	20250121	095900	843205	4810	4810	4810	4810	0
626	20250121	095800	843205	4810	4810	4810	4810	1
627	20250121	095700	838395	4810	4810	4810	4810	0
628	20250121	095600	838395	4810	4810	4810	4810	0
629	20250121	095500	838395	4810	4810	4810	4810	0
630	20250121	095400	838395	4810	4810	4810	4810	0
631	20250121	095300	838395	4810	4810	4810	4810	0
632	20250121	095200	838395	4810	4810	4810	4810	0
633	20250121	095100	838395	4810	4810	4810	4810	0
634	20250121	095000	838395	4810	4810	4810	4810	0
635	20250121	094900	838395	4810	4810	4810	4810	0
636	20250121	094800	838395	4810	4810	4810	4810	19
637	20250121	094700	747005	4820	4820	4820	4820	139
638	20250121	094600	77025	4820	4820	4820	4820	0
639	20250121	094500	77025	4820	4820	4820	4820	0
640	20250121	094400	77025	4820	4820	4820	4820	8
641	20250121	094300	38465	4820	4820	4820	4820	1
642	20250121	094200	33645	4815	4815	4815	4815	0
643	20250121	094100	33645	4815	4815	4815	4815	0
644	20250121	094000	33645	4815	4815	4815	4815	0
645	20250121	093900	33645	4815	4815	4815	4815	0
646	20250121	093800	33645	4815	4815	4815	4815	0
647	20250121	093700	33645	4815	4815	4815	4815	0
648	20250121	093600	33645	4815	4815	4815	4815	0
649	20250121	093500	33645	4815	4815	4815	4815	0
650	20250121	093400	33645	4815	4815	4815	4815	0
651	20250121	093300	33645	4815	4815	4815	4815	0
652	20250121	093200	33645	4815	4815	4815	4815	0
653	20250121	093100	33645	4815	4815	4815	4815	0
654	20250121	093000	33645	4815	4815	4815	4815	0
655	20250121	092900	33645	4815	4815	4815	4815	0
656	20250121	092800	33645	4815	4815	4815	4815	0
657	20250121	092700	33645	4815	4815	4815	4815	1
658	20250121	092600	28830	4820	4820	4820	4820	0
659	20250121	092500	28830	4820	4820	4820	4820	0
660	20250121	092400	28830	4820	4820	4820	4820	0
661	20250121	092300	28830	4820	4820	4820	4820	0
662	20250121	092200	28830	4820	4820	4820	4820	0
663	20250121	092100	28830	4820	4820	4820	4820	0
664	20250121	092000	28830	4820	4820	4820	4820	0
665	20250121	091900	28830	4820	4820	4820	4820	0
666	20250121	091800	28830	4820	4820	4820	4820	0
667	20250121	091700	28830	4820	4820	4820	4820	0
668	20250121	091600	28830	4820	4820	4820	4820	0
669	20250121	091500	28830	4820	4820	4820	4820	0
670	20250121	091400	28830	4820	4820	4820	4820	0
671	20250121	091300	28830	4820	4820	4820	4820	2
672	20250121	091200	19190	4805	4805	4805	4805	0
673	20250121	091100	19190	4805	4805	4805	4805	0
674	20250121	091000	19190	4805	4805	4805	4805	0
675	20250121	090900	19190	4805	4805	4805	4805	0
676	20250121	090800	19190	4805	4805	4805	4805	0
677	20250121	090700	19190	4805	4805	4805	4805	0
678	20250121	090600	19190	4805	4805	4805	4805	0
679	20250121	090500	19190	4805	4805	4805	4805	0
680	20250121	090400	19190	4805	4805	4805	4805	0
681	20250121	090300	19190	4805	4805	4805	4805	0
682	20250121	090200	19190	4805	4805	4805	4805	0
683	20250121	090100	19190	4805	4790	4805	4790	4
684	20250121	090000	0	4765	4765	4765	4765	0