KissMeData/234920/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205100	163605490	4050	4050	4050	4050	98
3	20250121	205000	163605490	4050	4050	4050	4050	0
4	20250121	204900	163605490	4050	4050	4050	4050	0
5	20250121	204800	163605490	4050	4050	4050	4050	0
6	20250121	204700	163605490	4050	4050	4050	4050	0
7	20250121	204600	163605490	4050	4050	4050	4050	0
8	20250121	204500	163605490	4050	4050	4050	4050	0
9	20250121	204400	163605490	4050	4050	4050	4050	0
10	20250121	204300	163605490	4050	4050	4050	4050	0
11	20250121	204200	163605490	4050	4050	4050	4050	0
12	20250121	204100	163605490	4050	4050	4050	4050	0
13	20250121	204000	163605490	4050	4050	4050	4050	0
14	20250121	203900	163605490	4050	4050	4050	4050	0
15	20250121	203800	163605490	4050	4050	4050	4050	0
16	20250121	203700	163605490	4050	4050	4050	4050	0
17	20250121	203600	163605490	4050	4050	4050	4050	0
18	20250121	203500	163605490	4050	4050	4050	4050	0
19	20250121	203400	163605490	4050	4050	4050	4050	0
20	20250121	203300	163605490	4050	4050	4050	4050	0
21	20250121	203200	163605490	4050	4050	4050	4050	0
22	20250121	203100	163605490	4050	4050	4050	4050	0
23	20250121	203000	163605490	4050	4050	4050	4050	0
24	20250121	202900	163605490	4050	4050	4050	4050	0
25	20250121	202800	163605490	4050	4050	4050	4050	0
26	20250121	202700	163605490	4050	4050	4050	4050	0
27	20250121	202600	163605490	4050	4050	4050	4050	0
28	20250121	202500	163605490	4050	4050	4050	4050	0
29	20250121	202400	163605490	4050	4050	4050	4050	0
30	20250121	202300	163605490	4050	4050	4050	4050	0
31	20250121	202200	163605490	4050	4050	4050	4050	0
32	20250121	202100	163605490	4050	4050	4050	4050	98
33	20250121	202000	163605490	4050	4050	4050	4050	0
34	20250121	201900	163605490	4050	4050	4050	4050	0
35	20250121	201800	163605490	4050	4050	4050	4050	0
36	20250121	201700	163605490	4050	4050	4050	4050	0
37	20250121	201600	163605490	4050	4050	4050	4050	0
38	20250121	201500	163605490	4050	4050	4050	4050	0
39	20250121	201400	163605490	4050	4050	4050	4050	0
40	20250121	201300	163605490	4050	4050	4050	4050	0
41	20250121	201200	163605490	4050	4050	4050	4050	0
42	20250121	201100	163605490	4050	4050	4050	4050	0
43	20250121	201000	163605490	4050	4050	4050	4050	0
44	20250121	200900	163605490	4050	4050	4050	4050	0
45	20250121	200800	163605490	4050	4050	4050	4050	0
46	20250121	200700	163605490	4050	4050	4050	4050	0
47	20250121	200600	163605490	4050	4050	4050	4050	0
48	20250121	200500	163605490	4050	4050	4050	4050	0
49	20250121	200400	163605490	4050	4050	4050	4050	0
50	20250121	200300	163605490	4050	4050	4050	4050	0
51	20250121	200200	163605490	4050	4050	4050	4050	0
52	20250121	200100	163605490	4050	4050	4050	4050	0
53	20250121	200000	163605490	4050	4050	4050	4050	0
54	20250121	195900	163605490	4050	4050	4050	4050	0
55	20250121	195800	163605490	4050	4050	4050	4050	0
56	20250121	195700	163605490	4050	4050	4050	4050	0
57	20250121	195600	163605490	4050	4050	4050	4050	0
58	20250121	195500	163605490	4050	4050	4050	4050	0
59	20250121	195400	163605490	4050	4050	4050	4050	0
60	20250121	195300	163605490	4050	4050	4050	4050	0
61	20250121	195200	163605490	4050	4050	4050	4050	0
62	20250121	195100	163605490	4050	4050	4050	4050	98
63	20250121	195000	163605490	4050	4050	4050	4050	0
64	20250121	194900	163605490	4050	4050	4050	4050	0
65	20250121	194800	163605490	4050	4050	4050	4050	0
66	20250121	194700	163605490	4050	4050	4050	4050	0
67	20250121	194600	163605490	4050	4050	4050	4050	0
68	20250121	194500	163605490	4050	4050	4050	4050	0
69	20250121	194400	163605490	4050	4050	4050	4050	0
70	20250121	194300	163605490	4050	4050	4050	4050	0
71	20250121	194200	163605490	4050	4050	4050	4050	0
72	20250121	194100	163605490	4050	4050	4050	4050	0
73	20250121	194000	163605490	4050	4050	4050	4050	0
74	20250121	193900	163605490	4050	4050	4050	4050	0
75	20250121	193800	163605490	4050	4050	4050	4050	0
76	20250121	193700	163605490	4050	4050	4050	4050	0
77	20250121	193600	163605490	4050	4050	4050	4050	0
78	20250121	193500	163605490	4050	4050	4050	4050	0
79	20250121	193400	163605490	4050	4050	4050	4050	0
80	20250121	193300	163605490	4050	4050	4050	4050	0
81	20250121	193200	163605490	4050	4050	4050	4050	0
82	20250121	193100	163605490	4050	4050	4050	4050	0
83	20250121	193000	163605490	4050	4050	4050	4050	0
84	20250121	192900	163605490	4050	4050	4050	4050	0
85	20250121	192800	163605490	4050	4050	4050	4050	0
86	20250121	192700	163605490	4050	4050	4050	4050	0
87	20250121	192600	163605490	4050	4050	4050	4050	0
88	20250121	192500	163605490	4050	4050	4050	4050	0
89	20250121	192400	163605490	4050	4050	4050	4050	0
90	20250121	192300	163605490	4050	4050	4050	4050	0
91	20250121	192200	163605490	4050	4050	4050	4050	0
92	20250121	192100	163605490	4050	4050	4050	4050	98
93	20250121	192000	163605490	4050	4050	4050	4050	0
94	20250121	191900	163605490	4050	4050	4050	4050	0
95	20250121	191800	163605490	4050	4050	4050	4050	0
96	20250121	191700	163605490	4050	4050	4050	4050	0
97	20250121	191600	163605490	4050	4050	4050	4050	0
98	20250121	191500	163605490	4050	4050	4050	4050	0
99	20250121	191400	163605490	4050	4050	4050	4050	0
100	20250121	191300	163605490	4050	4050	4050	4050	0
101	20250121	191200	163605490	4050	4050	4050	4050	0
102	20250121	191100	163605490	4050	4050	4050	4050	0
103	20250121	191000	163605490	4050	4050	4050	4050	0
104	20250121	190900	163605490	4050	4050	4050	4050	0
105	20250121	190800	163605490	4050	4050	4050	4050	0
106	20250121	190700	163605490	4050	4050	4050	4050	0
107	20250121	190600	163605490	4050	4050	4050	4050	0
108	20250121	190500	163605490	4050	4050	4050	4050	0
109	20250121	190400	163605490	4050	4050	4050	4050	0
110	20250121	190300	163605490	4050	4050	4050	4050	0
111	20250121	190200	163605490	4050	4050	4050	4050	0
112	20250121	190100	163605490	4050	4050	4050	4050	0
113	20250121	190000	163605490	4050	4050	4050	4050	0
114	20250121	185900	163605490	4050	4050	4050	4050	0
115	20250121	185800	163605490	4050	4050	4050	4050	0
116	20250121	185700	163605490	4050	4050	4050	4050	0
117	20250121	185600	163605490	4050	4050	4050	4050	0
118	20250121	185500	163605490	4050	4050	4050	4050	0
119	20250121	185400	163605490	4050	4050	4050	4050	0
120	20250121	185300	163605490	4050	4050	4050	4050	0
121	20250121	185200	163605490	4050	4050	4050	4050	0
122	20250121	185100	163605490	4050	4050	4050	4050	98
123	20250121	185000	163605490	4050	4050	4050	4050	0
124	20250121	184900	163605490	4050	4050	4050	4050	0
125	20250121	184800	163605490	4050	4050	4050	4050	0
126	20250121	184700	163605490	4050	4050	4050	4050	0
127	20250121	184600	163605490	4050	4050	4050	4050	0
128	20250121	184500	163605490	4050	4050	4050	4050	0
129	20250121	184400	163605490	4050	4050	4050	4050	0
130	20250121	184300	163605490	4050	4050	4050	4050	0
131	20250121	184200	163605490	4050	4050	4050	4050	0
132	20250121	184100	163605490	4050	4050	4050	4050	0
133	20250121	184000	163605490	4050	4050	4050	4050	0
134	20250121	183900	163605490	4050	4050	4050	4050	0
135	20250121	183800	163605490	4050	4050	4050	4050	0
136	20250121	183700	163605490	4050	4050	4050	4050	0
137	20250121	183600	163605490	4050	4050	4050	4050	0
138	20250121	183500	163605490	4050	4050	4050	4050	0
139	20250121	183400	163605490	4050	4050	4050	4050	0
140	20250121	183300	163605490	4050	4050	4050	4050	0
141	20250121	183200	163605490	4050	4050	4050	4050	0
142	20250121	183100	163605490	4050	4050	4050	4050	0
143	20250121	183000	163605490	4050	4050	4050	4050	0
144	20250121	182900	163605490	4050	4050	4050	4050	0
145	20250121	182800	163605490	4050	4050	4050	4050	0
146	20250121	182700	163605490	4050	4050	4050	4050	0
147	20250121	182600	163605490	4050	4050	4050	4050	0
148	20250121	182500	163605490	4050	4050	4050	4050	0
149	20250121	182400	163605490	4050	4050	4050	4050	0
150	20250121	182300	163605490	4050	4050	4050	4050	0
151	20250121	182200	163605490	4050	4050	4050	4050	0
152	20250121	182100	163605490	4050	4050	4050	4050	98
153	20250121	182000	163605490	4050	4050	4050	4050	0
154	20250121	181900	163605490	4050	4050	4050	4050	0
155	20250121	181800	163605490	4050	4050	4050	4050	0
156	20250121	181700	163605490	4050	4050	4050	4050	0
157	20250121	181600	163605490	4050	4050	4050	4050	0
158	20250121	181500	163605490	4050	4050	4050	4050	0
159	20250121	181400	163605490	4050	4050	4050	4050	0
160	20250121	181300	163605490	4050	4050	4050	4050	0
161	20250121	181200	163605490	4050	4050	4050	4050	0
162	20250121	181100	163605490	4050	4050	4050	4050	0
163	20250121	181000	163605490	4050	4050	4050	4050	0
164	20250121	180900	163605490	4050	4050	4050	4050	0
165	20250121	180800	163605490	4050	4050	4050	4050	0
166	20250121	180700	163605490	4050	4050	4050	4050	0
167	20250121	180600	163605490	4050	4050	4050	4050	0
168	20250121	180500	163605490	4050	4050	4050	4050	0
169	20250121	180400	163605490	4050	4050	4050	4050	0
170	20250121	180300	163605490	4050	4050	4050	4050	0
171	20250121	180200	163605490	4050	4050	4050	4050	0
172	20250121	180100	163605490	4050	4050	4050	4050	0
173	20250121	180000	163605490	4050	4050	4050	4050	0
174	20250121	175900	163605490	4050	4050	4050	4050	0
175	20250121	175800	163605490	4050	4050	4050	4050	0
176	20250121	175700	163605490	4050	4050	4050	4050	0
177	20250121	175600	163605490	4050	4050	4050	4050	0
178	20250121	175500	163605490	4050	4050	4050	4050	0
179	20250121	175400	163605490	4050	4050	4050	4050	0
180	20250121	175300	163605490	4050	4050	4050	4050	0
181	20250121	175200	163605490	4050	4050	4050	4050	0
182	20250121	175100	163605490	4050	4050	4050	4050	98
183	20250121	175000	163605490	4050	4050	4050	4050	0
184	20250121	174900	163605490	4050	4050	4050	4050	0
185	20250121	174800	163605490	4050	4050	4050	4050	0
186	20250121	174700	163605490	4050	4050	4050	4050	0
187	20250121	174600	163605490	4050	4050	4050	4050	0
188	20250121	174500	163605490	4050	4050	4050	4050	0
189	20250121	174400	163605490	4050	4050	4050	4050	0
190	20250121	174300	163605490	4050	4050	4050	4050	0
191	20250121	174200	163605490	4050	4050	4050	4050	0
192	20250121	174100	163605490	4050	4050	4050	4050	0
193	20250121	174000	163605490	4050	4050	4050	4050	0
194	20250121	173900	163605490	4050	4050	4050	4050	0
195	20250121	173800	163605490	4050	4050	4050	4050	0
196	20250121	173700	163605490	4050	4050	4050	4050	0
197	20250121	173600	163605490	4050	4050	4050	4050	0
198	20250121	173500	163605490	4050	4050	4050	4050	0
199	20250121	173400	163605490	4050	4050	4050	4050	0
200	20250121	173300	163605490	4050	4050	4050	4050	0
201	20250121	173200	163605490	4050	4050	4050	4050	0
202	20250121	173100	163605490	4050	4050	4050	4050	0
203	20250121	173000	163605490	4050	4050	4050	4050	0
204	20250121	172900	163605490	4050	4050	4050	4050	0
205	20250121	172800	163605490	4050	4050	4050	4050	0
206	20250121	172700	163605490	4050	4050	4050	4050	0
207	20250121	172600	163605490	4050	4050	4050	4050	0
208	20250121	172500	163605490	4050	4050	4050	4050	0
209	20250121	172400	163605490	4050	4050	4050	4050	0
210	20250121	172300	163605490	4050	4050	4050	4050	0
211	20250121	172200	163605490	4050	4050	4050	4050	0
212	20250121	172100	163605490	4050	4050	4050	4050	98
213	20250121	172000	163605490	4050	4050	4050	4050	0
214	20250121	171900	163605490	4050	4050	4050	4050	0
215	20250121	171800	163605490	4050	4050	4050	4050	0
216	20250121	171700	163605490	4050	4050	4050	4050	0
217	20250121	171600	163605490	4050	4050	4050	4050	0
218	20250121	171500	163605490	4050	4050	4050	4050	0
219	20250121	171400	163605490	4050	4050	4050	4050	0
220	20250121	171300	163605490	4050	4050	4050	4050	0
221	20250121	171200	163605490	4050	4050	4050	4050	0
222	20250121	171100	163605490	4050	4050	4050	4050	0
223	20250121	171000	163605490	4050	4050	4050	4050	0
224	20250121	170900	163605490	4050	4050	4050	4050	0
225	20250121	170800	163605490	4050	4050	4050	4050	0
226	20250121	170700	163605490	4050	4050	4050	4050	0
227	20250121	170600	163605490	4050	4050	4050	4050	0
228	20250121	170500	163605490	4050	4050	4050	4050	0
229	20250121	170400	163605490	4050	4050	4050	4050	0
230	20250121	170300	163605490	4050	4050	4050	4050	0
231	20250121	170200	163605490	4050	4050	4050	4050	0
232	20250121	170100	163605490	4050	4050	4050	4050	0
233	20250121	170000	163605490	4050	4050	4050	4050	0
234	20250121	165900	163605490	4050	4050	4050	4050	0
235	20250121	165800	163605490	4050	4050	4050	4050	0
236	20250121	165700	163605490	4050	4050	4050	4050	0
237	20250121	165600	163605490	4050	4050	4050	4050	0
238	20250121	165500	163605490	4050	4050	4050	4050	0
239	20250121	165400	163605490	4050	4050	4050	4050	0
240	20250121	165300	163605490	4050	4050	4050	4050	0
241	20250121	165200	163605490	4050	4050	4050	4050	0
242	20250121	165100	163605490	4050	4050	4050	4050	98
243	20250121	165000	163605490	4050	4050	4050	4050	0
244	20250121	164900	163605490	4050	4050	4050	4050	0
245	20250121	164800	163605490	4050	4050	4050	4050	0
246	20250121	164700	163605490	4050	4050	4050	4050	0
247	20250121	164600	163605490	4050	4050	4050	4050	0
248	20250121	164500	163605490	4050	4050	4050	4050	0
249	20250121	164400	163605490	4050	4050	4050	4050	0
250	20250121	164300	163605490	4050	4050	4050	4050	0
251	20250121	164200	163605490	4050	4050	4050	4050	0
252	20250121	164100	163605490	4050	4050	4050	4050	0
253	20250121	164000	163605490	4050	4050	4050	4050	0
254	20250121	163900	163605490	4050	4050	4050	4050	0
255	20250121	163800	163605490	4050	4050	4050	4050	0
256	20250121	163700	163605490	4050	4050	4050	4050	0
257	20250121	163600	163605490	4050	4050	4050	4050	0
258	20250121	163500	163605490	4050	4050	4050	4050	0
259	20250121	163400	163605490	4050	4050	4050	4050	0
260	20250121	163300	163605490	4050	4050	4050	4050	0
261	20250121	163200	163605490	4050	4050	4050	4050	0
262	20250121	163100	163605490	4050	4050	4050	4050	0
263	20250121	163000	163605490	4050	4050	4050	4050	0
264	20250121	162900	163605490	4050	4050	4050	4050	0
265	20250121	162800	163605490	4050	4050	4050	4050	0
266	20250121	162700	163605490	4050	4050	4050	4050	0
267	20250121	162600	163605490	4050	4050	4050	4050	0
268	20250121	162500	163605490	4050	4050	4050	4050	0
269	20250121	162400	163605490	4050	4050	4050	4050	0
270	20250121	162300	163605490	4050	4050	4050	4050	0
271	20250121	162200	163605490	4050	4050	4050	4050	0
272	20250121	162100	163605490	4050	4050	4050	4050	98
273	20250121	162000	163605490	4050	4050	4050	4050	0
274	20250121	161900	163605490	4050	4050	4050	4050	0
275	20250121	161800	163605490	4050	4050	4050	4050	0
276	20250121	161700	163605490	4050	4050	4050	4050	0
277	20250121	161600	163605490	4050	4050	4050	4050	0
278	20250121	161500	163605490	4050	4050	4050	4050	0
279	20250121	161400	163605490	4050	4050	4050	4050	0
280	20250121	161300	163605490	4050	4050	4050	4050	0
281	20250121	161200	163605490	4050	4050	4050	4050	0
282	20250121	161100	163605490	4050	4050	4050	4050	0
283	20250121	161000	163605490	4050	4050	4050	4050	0
284	20250121	160900	163605490	4050	4050	4050	4050	0
285	20250121	160800	163605490	4050	4050	4050	4050	0
286	20250121	160700	163605490	4050	4050	4050	4050	0
287	20250121	160600	163605490	4050	4050	4050	4050	0
288	20250121	160500	163605490	4050	4050	4050	4050	0
289	20250121	160400	163605490	4050	4050	4050	4050	0
290	20250121	160300	163605490	4050	4050	4050	4050	0
291	20250121	160200	163605490	4050	4050	4050	4050	0
292	20250121	160100	163605490	4050	4050	4050	4050	0
293	20250121	160000	163605490	4050	4050	4050	4050	0
294	20250121	155900	163605490	4050	4050	4050	4050	0
295	20250121	155800	163605490	4050	4050	4050	4050	0
296	20250121	155700	163605490	4050	4050	4050	4050	0
297	20250121	155600	163605490	4050	4050	4050	4050	0
298	20250121	155500	163605490	4050	4050	4050	4050	0
299	20250121	155400	163605490	4050	4050	4050	4050	0
300	20250121	155300	163605490	4050	4050	4050	4050	0
301	20250121	155200	163605490	4050	4050	4050	4050	0
302	20250121	155100	163605490	4050	4050	4050	4050	98
303	20250121	155000	163605490	4050	4050	4050	4050	0
304	20250121	154900	163605490	4050	4050	4050	4050	0
305	20250121	154800	163605490	4050	4050	4050	4050	0
306	20250121	154700	163605490	4050	4050	4050	4050	0
307	20250121	154600	163605490	4050	4050	4050	4050	0
308	20250121	154500	163605490	4050	4050	4050	4050	0
309	20250121	154400	163605490	4050	4050	4050	4050	0
310	20250121	154300	163605490	4050	4050	4050	4050	0
311	20250121	154200	163605490	4050	4050	4050	4050	0
312	20250121	154100	163605490	4050	4050	4050	4050	0
313	20250121	154000	163605490	4050	4050	4050	4050	0
314	20250121	153900	163605490	4050	4050	4050	4050	0
315	20250121	153800	163605490	4050	4050	4050	4050	0
316	20250121	153700	163605490	4050	4050	4050	4050	0
317	20250121	153600	163605490	4050	4050	4050	4050	0
318	20250121	153500	163605490	4050	4050	4050	4050	0
319	20250121	153400	163605490	4050	4050	4050	4050	0
320	20250121	153300	163605490	4050	4050	4050	4050	0
321	20250121	153200	163605490	4050	4050	4050	4050	0
322	20250121	153100	163605490	4050	4050	4050	4050	0
323	20250121	153000	163605490	4050	4050	4050	4050	98
324	20250121	152900	163208590	4075	4075	4075	4075	0
325	20250121	152800	163208590	4075	4075	4075	4075	0
326	20250121	152700	163208590	4075	4075	4075	4075	0
327	20250121	152600	163208590	4075	4075	4075	4075	0
328	20250121	152500	163208590	4075	4075	4075	4075	0
329	20250121	152400	163208590	4075	4075	4075	4075	0
330	20250121	152300	163208590	4075	4075	4075	4075	0
331	20250121	152200	163208590	4075	4075	4075	4075	0
332	20250121	152100	163208590	4075	4075	4075	4075	0
333	20250121	152000	163208590	4075	4075	4075	4075	0
334	20250121	151900	163208590	4075	4055	4075	4045	60
335	20250121	151800	162965780	4075	4075	4075	4075	0
336	20250121	151700	162965780	4075	4075	4075	4075	6
337	20250121	151600	162941330	4075	4075	4075	4075	2
338	20250121	151500	162933180	4075	4075	4075	4075	1
339	20250121	151400	162929105	4070	4070	4070	4070	5
340	20250121	151300	162908755	4070	4070	4070	4070	26
341	20250121	151200	162802935	4075	4075	4075	4075	1
342	20250121	151100	162798860	4070	4070	4070	4070	5
343	20250121	151000	162778510	4075	4060	4075	4060	41
344	20250121	150900	162612035	4060	4050	4060	4050	8
345	20250121	150800	162579625	4060	4060	4060	4060	3
346	20250121	150700	162567445	4070	4070	4070	4070	0
347	20250121	150600	162567445	4070	4070	4070	4070	2
348	20250121	150500	162559305	4075	4055	4080	4055	1089
349	20250121	150400	158143325	4045	4045	4045	4045	0
350	20250121	150300	158143325	4045	4045	4045	4045	0
351	20250121	150200	158143325	4045	4045	4045	4045	0
352	20250121	150100	158143325	4045	4045	4045	4045	0
353	20250121	150000	158143325	4045	4045	4045	4045	0
354	20250121	145900	158143325	4045	4045	4045	4045	5
355	20250121	145800	158123100	4055	4055	4055	4055	0
356	20250121	145700	158123100	4055	4055	4055	4055	97
357	20250121	145600	157729765	4055	4055	4055	4055	1
358	20250121	145500	157725710	4040	4040	4040	4040	6
359	20250121	145400	157701470	4040	4050	4050	4040	441
360	20250121	145300	155917145	4050	4050	4050	4050	50
361	20250121	145200	155714645	4050	4050	4050	4050	20
362	20250121	145100	155633645	4060	4060	4060	4060	0
363	20250121	145000	155633645	4060	4060	4060	4060	0
364	20250121	144900	155633645	4060	4060	4060	4060	0
365	20250121	144800	155633645	4060	4060	4060	4060	0
366	20250121	144700	155633645	4060	4050	4060	4050	87
367	20250121	144600	155281285	4060	4060	4060	4060	0
368	20250121	144500	155281285	4060	4060	4060	4060	0
369	20250121	144400	155281285	4060	4050	4060	4045	209
370	20250121	144300	154435840	4050	4065	4065	4050	5933
371	20250121	144200	130342275	4080	4080	4080	4080	0
372	20250121	144100	130342275	4080	4080	4080	4080	1
373	20250121	144000	130338195	4065	4065	4065	4065	0
374	20250121	143900	130338195	4065	4065	4065	4065	1
375	20250121	143800	130334130	4080	4080	4080	4080	195
376	20250121	143700	129538530	4080	4080	4080	4080	0
377	20250121	143600	129538530	4080	4080	4080	4080	0
378	20250121	143500	129538530	4080	4080	4080	4080	0
379	20250121	143400	129538530	4080	4080	4080	4080	0
380	20250121	143300	129538530	4080	4080	4080	4080	0
381	20250121	143200	129538530	4080	4080	4080	4080	0
382	20250121	143100	129538530	4080	4080	4080	4080	0
383	20250121	143000	129538530	4080	4080	4080	4080	0
384	20250121	142900	129538530	4080	4080	4080	4080	1
385	20250121	142800	129534450	4065	4065	4065	4065	0
386	20250121	142700	129534450	4065	4065	4065	4065	0
387	20250121	142600	129534450	4065	4065	4065	4065	0
388	20250121	142500	129534450	4065	4065	4065	4065	0
389	20250121	142400	129534450	4065	4065	4065	4065	0
390	20250121	142300	129534450	4065	4065	4065	4065	8
391	20250121	142200	129501930	4065	4065	4065	4065	0
392	20250121	142100	129501930	4065	4065	4065	4065	0
393	20250121	142000	129501930	4065	4065	4065	4065	0
394	20250121	141900	129501930	4065	4065	4065	4065	0
395	20250121	141800	129501930	4065	4065	4065	4065	0
396	20250121	141700	129501930	4065	4065	4065	4065	0
397	20250121	141600	129501930	4065	4065	4065	4065	0
398	20250121	141500	129501930	4065	4065	4065	4065	12
399	20250121	141400	129453150	4080	4080	4080	4080	1
400	20250121	141300	129449070	4065	4065	4065	4065	0
401	20250121	141200	129449070	4065	4065	4065	4065	5
402	20250121	141100	129428745	4060	4060	4060	4060	0
403	20250121	141000	129428745	4060	4060	4060	4060	0
404	20250121	140900	129428745	4060	4060	4060	4060	11
405	20250121	140800	129384085	4080	4080	4080	4080	0
406	20250121	140700	129384085	4080	4080	4080	4080	0
407	20250121	140600	129384085	4080	4080	4080	4080	0
408	20250121	140500	129384085	4080	4080	4080	4080	0
409	20250121	140400	129384085	4080	4080	4080	4080	10
410	20250121	140300	129343285	4080	4080	4080	4080	12
411	20250121	140200	129294325	4080	4080	4080	4080	0
412	20250121	140100	129294325	4080	4080	4080	4080	0
413	20250121	140000	129294325	4080	4080	4080	4080	0
414	20250121	135900	129294325	4080	4080	4080	4080	0
415	20250121	135800	129294325	4080	4080	4080	4080	0
416	20250121	135700	129294325	4080	4080	4080	4080	0
417	20250121	135600	129294325	4080	4080	4080	4080	0
418	20250121	135500	129294325	4080	4080	4080	4080	1
419	20250121	135400	129290245	4080	4080	4080	4080	0
420	20250121	135300	129290245	4080	4080	4080	4080	24
421	20250121	135200	129192325	4060	4065	4065	4060	402
422	20250121	135100	127559705	4065	4065	4065	4065	0
423	20250121	135000	127559705	4065	4065	4065	4065	0
424	20250121	134900	127559705	4065	4065	4065	4065	0
425	20250121	134800	127559705	4065	4065	4065	4065	0
426	20250121	134700	127559705	4065	4065	4065	4065	0
427	20250121	134600	127559705	4065	4065	4065	4065	1184
428	20250121	134500	122746745	4065	4065	4065	4065	500
429	20250121	134400	120714245	4065	4065	4065	4065	0
430	20250121	134300	120714245	4065	4065	4065	4065	0
431	20250121	134200	120714245	4065	4065	4065	4065	0
432	20250121	134100	120714245	4065	4065	4065	4065	0
433	20250121	134000	120714245	4065	4065	4065	4065	0
434	20250121	133900	120714245	4065	4065	4065	4065	0
435	20250121	133800	120714245	4065	4065	4065	4065	0
436	20250121	133700	120714245	4065	4065	4065	4065	0
437	20250121	133600	120714245	4065	4065	4065	4065	161
438	20250121	133500	120059780	4065	4065	4065	4065	0
439	20250121	133400	120059780	4065	4065	4065	4065	0
440	20250121	133300	120059780	4065	4065	4065	4065	10
441	20250121	133200	120019130	4065	4065	4065	4065	10
442	20250121	133100	119978480	4080	4080	4080	4080	0
443	20250121	133000	119978480	4080	4080	4080	4080	30
444	20250121	132900	119856080	4080	4080	4080	4080	0
445	20250121	132800	119856080	4080	4080	4080	4080	0
446	20250121	132700	119856080	4080	4080	4080	4080	2
447	20250121	132600	119847920	4080	4080	4080	4080	0
448	20250121	132500	119847920	4080	4080	4080	4080	0
449	20250121	132400	119847920	4080	4080	4080	4080	0
450	20250121	132300	119847920	4080	4080	4080	4080	2
451	20250121	132200	119839760	4080	4080	4080	4080	0
452	20250121	132100	119839760	4080	4080	4080	4080	0
453	20250121	132000	119839760	4080	4080	4080	4080	4
454	20250121	131900	119823440	4080	4080	4080	4080	2
455	20250121	131800	119815280	4080	4080	4080	4080	1
456	20250121	131700	119811200	4080	4080	4080	4080	0
457	20250121	131600	119811200	4080	4080	4080	4080	0
458	20250121	131500	119811200	4080	4080	4080	4080	0
459	20250121	131400	119811200	4080	4080	4080	4080	0
460	20250121	131300	119811200	4080	4080	4080	4080	10
461	20250121	131200	119770400	4085	4085	4085	4085	0
462	20250121	131100	119770400	4085	4085	4085	4085	0
463	20250121	131000	119770400	4085	4075	4085	4075	369
464	20250121	130900	118263655	4075	4075	4075	4075	0
465	20250121	130800	118263655	4075	4075	4075	4075	0
466	20250121	130700	118263655	4075	4075	4075	4075	0
467	20250121	130600	118263655	4075	4070	4075	4070	2
468	20250121	130500	118255510	4060	4060	4060	4060	0
469	20250121	130400	118255510	4060	4060	4060	4060	0
470	20250121	130300	118255510	4060	4060	4060	4060	0
471	20250121	130200	118255510	4060	4060	4060	4060	2
472	20250121	130100	118247390	4060	4060	4060	4060	0
473	20250121	130000	118247390	4060	4070	4070	4060	441
474	20250121	125900	116456770	4080	4080	4080	4080	0
475	20250121	125800	116456770	4080	4080	4080	4080	0
476	20250121	125700	116456770	4080	4080	4080	4080	1
477	20250121	125600	116452690	4070	4070	4070	4070	57
478	20250121	125500	116220700	4070	4070	4070	4070	0
479	20250121	125400	116220700	4070	4070	4070	4070	5
480	20250121	125300	116200350	4080	4080	4080	4080	0
481	20250121	125200	116200350	4080	4080	4080	4080	0
482	20250121	125100	116200350	4080	4080	4080	4080	0
483	20250121	125000	116200350	4080	4080	4080	4080	0
484	20250121	124900	116200350	4080	4080	4080	4080	0
485	20250121	124800	116200350	4080	4080	4080	4080	0
486	20250121	124700	116200350	4080	4080	4080	4080	0
487	20250121	124600	116200350	4080	4080	4080	4080	0
488	20250121	124500	116200350	4080	4080	4080	4080	0
489	20250121	124400	116200350	4080	4080	4080	4080	0
490	20250121	124300	116200350	4080	4080	4080	4080	0
491	20250121	124200	116200350	4080	4075	4080	4075	102
492	20250121	124100	115784695	4075	4075	4075	4075	10
493	20250121	124000	115743945	4080	4080	4080	4080	1
494	20250121	123900	115739865	4080	4080	4080	4080	10
495	20250121	123800	115699065	4085	4085	4085	4085	0
496	20250121	123700	115699065	4085	4085	4085	4085	0
497	20250121	123600	115699065	4085	4085	4085	4085	0
498	20250121	123500	115699065	4085	4085	4085	4085	0
499	20250121	123400	115699065	4085	4085	4085	4085	0
500	20250121	123300	115699065	4085	4085	4085	4085	0
501	20250121	123200	115699065	4085	4085	4085	4085	0
502	20250121	123100	115699065	4085	4085	4085	4085	0
503	20250121	123000	115699065	4085	4085	4085	4085	0
504	20250121	122900	115699065	4085	4085	4085	4085	20
505	20250121	122800	115617365	4085	4085	4085	4085	0
506	20250121	122700	115617365	4085	4085	4085	4085	10
507	20250121	122600	115576515	4060	4060	4060	4060	25
508	20250121	122500	115475015	4060	4060	4060	4060	0
509	20250121	122400	115475015	4060	4060	4060	4060	0
510	20250121	122300	115475015	4060	4060	4060	4060	0
511	20250121	122200	115475015	4060	4060	4060	4060	0
512	20250121	122100	115475015	4060	4060	4060	4060	0
513	20250121	122000	115475015	4060	4060	4060	4060	0
514	20250121	121900	115475015	4060	4060	4060	4060	0
515	20250121	121800	115475015	4060	4075	4075	4060	1229
516	20250121	121700	110469100	4080	4080	4080	4080	0
517	20250121	121600	110469100	4080	4080	4080	4080	0
518	20250121	121500	110469100	4080	4080	4080	4080	0
519	20250121	121400	110469100	4080	4080	4080	4080	415
520	20250121	121300	108775900	4085	4085	4085	4085	0
521	20250121	121200	108775900	4085	4085	4085	4085	0
522	20250121	121100	108775900	4085	4085	4085	4085	50
523	20250121	121000	108571650	4085	4085	4085	4085	0
524	20250121	120900	108571650	4085	4085	4085	4085	0
525	20250121	120800	108571650	4085	4085	4085	4085	0
526	20250121	120700	108571650	4085	4085	4085	4085	0
527	20250121	120600	108571650	4085	4085	4085	4085	0
528	20250121	120500	108571650	4085	4085	4085	4085	0
529	20250121	120400	108571650	4085	4085	4085	4085	0
530	20250121	120300	108571650	4085	4085	4085	4085	0
531	20250121	120200	108571650	4085	4085	4085	4085	0
532	20250121	120100	108571650	4085	4085	4085	4085	51
533	20250121	120000	108363315	4075	4075	4075	4075	0
534	20250121	115900	108363315	4075	4075	4075	4075	0
535	20250121	115800	108363315	4075	4075	4075	4075	0
536	20250121	115700	108363315	4075	4075	4075	4075	51
537	20250121	115600	108155490	4075	4075	4075	4075	1
538	20250121	115500	108151415	4075	4075	4075	4075	0
539	20250121	115400	108151415	4075	4075	4075	4075	50
540	20250121	115300	107947665	4070	4070	4070	4070	0
541	20250121	115200	107947665	4070	4070	4070	4070	0
542	20250121	115100	107947665	4070	4070	4070	4070	347
543	20250121	115000	106535375	4065	4065	4065	4065	159
544	20250121	114900	105889040	4060	4060	4060	4060	0
545	20250121	114800	105889040	4060	4060	4060	4060	0
546	20250121	114700	105889040	4060	4060	4060	4060	0
547	20250121	114600	105889040	4060	4060	4060	4060	55
548	20250121	114500	105665740	4060	4060	4060	4060	0
549	20250121	114400	105665740	4060	4065	4065	4060	194
550	20250121	114300	104878055	4060	4050	4060	4050	689
551	20250121	114200	102086445	4055	4055	4055	4055	0
552	20250121	114100	102086445	4055	4055	4055	4055	0
553	20250121	114000	102086445	4055	4055	4055	4055	0
554	20250121	113900	102086445	4055	4055	4055	4055	0
555	20250121	113800	102086445	4055	4055	4055	4055	0
556	20250121	113700	102086445	4055	4055	4055	4055	0
557	20250121	113600	102086445	4055	4055	4055	4055	0
558	20250121	113500	102086445	4055	4055	4055	4055	0
559	20250121	113400	102086445	4055	4055	4055	4055	0
560	20250121	113300	102086445	4055	4055	4055	4055	0
561	20250121	113200	102086445	4055	4055	4055	4055	0
562	20250121	113100	102086445	4055	4055	4055	4055	0
563	20250121	113000	102086445	4055	4055	4055	4055	0
564	20250121	112900	102086445	4055	4055	4055	4055	0
565	20250121	112800	102086445	4055	4055	4055	4055	1
566	20250121	112700	102082390	4060	4060	4060	4060	4
567	20250121	112600	102066150	4060	4060	4060	4060	4
568	20250121	112500	102049910	4055	4055	4055	4055	2
569	20250121	112400	102041800	4055	4045	4055	4045	823
570	20250121	112300	98707285	4025	4025	4025	4025	0
571	20250121	112200	98707285	4025	4025	4025	4025	0
572	20250121	112100	98707285	4025	4025	4025	4025	0
573	20250121	112000	98707285	4025	4025	4025	4025	0
574	20250121	111900	98707285	4025	4025	4025	4025	0
575	20250121	111800	98707285	4025	4025	4025	4025	0
576	20250121	111700	98707285	4025	4025	4025	4025	0
577	20250121	111600	98707285	4025	4025	4025	4025	500
578	20250121	111500	96694785	4025	4025	4025	4025	0
579	20250121	111400	96694785	4025	4025	4025	4025	0
580	20250121	111300	96694785	4025	4025	4025	4025	7
581	20250121	111200	96666610	4045	4045	4045	4045	0
582	20250121	111100	96666610	4045	4045	4045	4045	12
583	20250121	111000	96618070	4020	4020	4020	4020	0
584	20250121	110900	96618070	4020	4020	4020	4020	0
585	20250121	110800	96618070	4020	4020	4020	4020	0
586	20250121	110700	96618070	4020	4030	4030	4020	205
587	20250121	110600	95793490	4020	4020	4020	4020	0
588	20250121	110500	95793490	4020	4020	4020	4020	0
589	20250121	110400	95793490	4020	4020	4020	4020	0
590	20250121	110300	95793490	4020	4020	4020	4020	0
591	20250121	110200	95793490	4020	4020	4020	4020	0
592	20250121	110100	95793490	4020	4020	4020	4020	0
593	20250121	110000	95793490	4020	4020	4020	4020	0
594	20250121	105900	95793490	4020	4020	4020	4020	2
595	20250121	105800	95785450	4020	4020	4020	4020	0
596	20250121	105700	95785450	4020	4025	4025	4020	600
597	20250121	105600	93373425	4025	4025	4025	4025	0
598	20250121	105500	93373425	4025	4030	4030	4025	970
599	20250121	105400	89469025	4025	4025	4025	4025	0
600	20250121	105300	89469025	4025	4025	4025	4025	0
601	20250121	105200	89469025	4025	4025	4025	4025	0
602	20250121	105100	89469025	4025	4025	4025	4025	80
603	20250121	105000	89147025	4020	4020	4020	4020	0
604	20250121	104900	89147025	4020	4020	4020	4020	0
605	20250121	104800	89147025	4020	4020	4020	4020	0
606	20250121	104700	89147025	4020	4020	4020	4020	0
607	20250121	104600	89147025	4020	4020	4020	4020	0
608	20250121	104500	89147025	4020	4035	4035	4020	831
609	20250121	104400	85800670	4060	4060	4060	4060	50
610	20250121	104300	85597670	4065	4065	4065	4065	3
611	20250121	104200	85585475	4065	4065	4065	4065	0
612	20250121	104100	85585475	4065	4065	4065	4065	7
613	20250121	104000	85557020	4065	4070	4070	4065	52
614	20250121	103900	85345630	4070	4070	4070	4070	0
615	20250121	103800	85345630	4070	4070	4070	4070	0
616	20250121	103700	85345630	4070	4070	4070	4070	0
617	20250121	103600	85345630	4070	4070	4070	4070	50
618	20250121	103500	85142130	4070	4070	4070	4070	1
619	20250121	103400	85138060	4060	4030	4060	4025	898
620	20250121	103300	81507085	4030	4030	4030	4030	10
621	20250121	103200	81466785	4015	4015	4015	4015	0
622	20250121	103100	81466785	4015	4015	4015	4015	0
623	20250121	103000	81466785	4015	4015	4015	4015	174
624	20250121	102900	80768175	4015	4015	4015	4015	0
625	20250121	102800	80768175	4015	4015	4015	4015	1
626	20250121	102700	80764160	4015	4015	4015	4015	20
627	20250121	102600	80683860	4015	4015	4015	4015	1
628	20250121	102500	80679845	4040	4040	4040	4040	1
629	20250121	102400	80675805	4010	4010	4010	4010	0
630	20250121	102300	80675805	4010	4010	4010	4010	101
631	20250121	102200	80270795	4010	4010	4010	4010	0
632	20250121	102100	80270795	4010	4010	4010	4010	0
633	20250121	102000	80270795	4010	4025	4025	4010	498
634	20250121	101900	78271750	4050	4050	4050	4050	0
635	20250121	101800	78271750	4050	4050	4050	4050	12
636	20250121	101700	78223150	4050	4050	4050	4050	0
637	20250121	101600	78223150	4050	4050	4050	4050	5
638	20250121	101500	78202900	4050	4010	4050	4010	72
639	20250121	101400	77914140	4015	4010	4015	4010	31
640	20250121	101300	77789680	4015	4020	4020	4015	900
641	20250121	101200	74176175	4015	4015	4015	4015	0
642	20250121	101100	74176175	4015	4015	4015	4015	0
643	20250121	101000	74176175	4015	4020	4020	4015	619
644	20250121	100900	71687800	4020	4040	4040	4020	291
645	20250121	100800	70517890	4040	4040	4045	4030	1334
646	20250121	100700	65137585	4040	4040	4040	4040	22
647	20250121	100600	65048705	4040	4055	4055	4040	51
648	20250121	100500	64842650	4035	4035	4035	4035	1
649	20250121	100400	64838615	4040	4060	4060	4040	3226
650	20250121	100300	51775230	4065	4065	4065	4065	5
651	20250121	100200	51754905	4065	4065	4065	4065	103
652	20250121	100100	51336210	4070	4070	4070	4070	5
653	20250121	100000	51315860	4070	4070	4070	4070	100
654	20250121	095900	50908860	4085	4085	4085	4085	0
655	20250121	095800	50908860	4085	4085	4085	4085	100
656	20250121	095700	50500360	4085	4085	4085	4085	0
657	20250121	095600	50500360	4085	4085	4085	4085	1
658	20250121	095500	50496275	4070	4070	4070	4070	129
659	20250121	095400	49971245	4060	4060	4060	4060	0
660	20250121	095300	49971245	4060	4060	4060	4060	56
661	20250121	095200	49743885	4065	4065	4065	4065	6
662	20250121	095100	49719495	4070	4075	4075	4070	706
663	20250121	095000	46846065	4070	4070	4070	4070	0
664	20250121	094900	46846065	4070	4070	4070	4070	8
665	20250121	094800	46813505	4080	4080	4080	4080	118
666	20250121	094700	46332065	4080	4085	4085	4075	1455
667	20250121	094600	40395710	4085	4085	4085	4085	24
668	20250121	094500	40297670	4085	4105	4105	4085	23
669	20250121	094400	40203530	4105	4105	4110	4105	36
670	20250121	094300	40055605	4080	4080	4080	4080	0
671	20250121	094200	40055605	4080	4080	4080	4080	0
672	20250121	094100	40055605	4080	4080	4085	4080	357
673	20250121	094000	38599040	4080	4080	4080	4080	0
674	20250121	093900	38599040	4080	4100	4100	4080	305
675	20250121	093800	37352420	4100	4100	4100	4100	110
676	20250121	093700	36901420	4150	4090	4150	4090	500
677	20250121	093600	34842360	4080	4105	4105	4080	1187
678	20250121	093500	29978300	4105	4105	4105	4105	119
679	20250121	093400	29489805	4105	4105	4105	4105	0
680	20250121	093300	29489805	4105	4105	4105	4105	0
681	20250121	093200	29489805	4105	4110	4110	4100	273
682	20250121	093100	28369140	4105	4105	4105	4105	1
683	20250121	093000	28365035	4100	4105	4105	4100	243
684	20250121	092900	27367525	4105	4110	4110	4105	208
685	20250121	092800	26512690	4135	4140	4140	4135	7
686	20250121	092700	26483740	4110	4110	4110	4110	0
687	20250121	092600	26483740	4110	4140	4140	4110	99
688	20250121	092500	26076370	4155	4110	4155	4110	29
689	20250121	092400	25957135	4110	4110	4110	4100	395
690	20250121	092300	24337535	4120	4160	4160	4115	481
691	20250121	092200	22355005	4160	4175	4175	4125	2832
692	20250121	092100	10640205	4180	4180	4180	4180	0
693	20250121	092000	10640205	4180	4180	4180	4180	0
694	20250121	091900	10640205	4180	4180	4180	4180	0
695	20250121	091800	10640205	4180	4180	4180	4180	1
696	20250121	091700	10636025	4155	4155	4155	4155	73
697	20250121	091600	10332710	4185	4185	4185	4185	0
698	20250121	091500	10332710	4185	4145	4185	4145	592
699	20250121	091400	7858440	4180	4180	4180	4180	0
700	20250121	091300	7858440	4180	4180	4180	4180	0
701	20250121	091200	7858440	4180	4180	4180	4180	68
702	20250121	091100	7574200	4185	4185	4185	4185	0
703	20250121	091000	7574200	4185	4185	4185	4185	0
704	20250121	090900	7574200	4185	4185	4185	4185	0
705	20250121	090800	7574200	4185	4185	4185	4185	1
706	20250121	090700	7570015	4130	4135	4135	4130	10
707	20250121	090600	7528690	4190	4190	4190	4190	0
708	20250121	090500	7528690	4190	4190	4190	4190	47
709	20250121	090400	7331760	4190	4190	4190	4190	1
710	20250121	090300	7327570	4190	4190	4190	4190	0
711	20250121	090200	7327570	4190	4190	4190	4190	1
712	20250121	090100	7323380	4180	4160	4180	4140	1342
713	20250121	090000	1727405	4180	4160	4180	4145	416