KissMeData/389140/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	213200	92373220	5090	5090	5090	5090	150
3	20250122	213100	92373220	5090	5090	5090	5090	0
4	20250122	213000	92373220	5090	5090	5090	5090	0
5	20250122	212900	92373220	5090	5090	5090	5090	0
6	20250122	212800	92373220	5090	5090	5090	5090	0
7	20250122	212700	92373220	5090	5090	5090	5090	0
8	20250122	212600	92373220	5090	5090	5090	5090	0
9	20250122	212500	92373220	5090	5090	5090	5090	0
10	20250122	212400	92373220	5090	5090	5090	5090	0
11	20250122	212300	92373220	5090	5090	5090	5090	0
12	20250122	212200	92373220	5090	5090	5090	5090	0
13	20250122	212100	92373220	5090	5090	5090	5090	0
14	20250122	212000	92373220	5090	5090	5090	5090	0
15	20250122	211900	92373220	5090	5090	5090	5090	0
16	20250122	211800	92373220	5090	5090	5090	5090	0
17	20250122	211700	92373220	5090	5090	5090	5090	0
18	20250122	211600	92373220	5090	5090	5090	5090	0
19	20250122	211500	92373220	5090	5090	5090	5090	0
20	20250122	211400	92373220	5090	5090	5090	5090	0
21	20250122	211300	92373220	5090	5090	5090	5090	0
22	20250122	211200	92373220	5090	5090	5090	5090	0
23	20250122	211100	92373220	5090	5090	5090	5090	0
24	20250122	211000	92373220	5090	5090	5090	5090	0
25	20250122	210900	92373220	5090	5090	5090	5090	0
26	20250122	210800	92373220	5090	5090	5090	5090	0
27	20250122	210700	92373220	5090	5090	5090	5090	0
28	20250122	210600	92373220	5090	5090	5090	5090	0
29	20250122	210500	92373220	5090	5090	5090	5090	0
30	20250122	210400	92373220	5090	5090	5090	5090	0
31	20250122	210300	92373220	5090	5090	5090	5090	0
32	20250122	210200	92373220	5090	5090	5090	5090	150
33	20250122	210100	92373220	5090	5090	5090	5090	0
34	20250122	210000	92373220	5090	5090	5090	5090	0
35	20250122	205900	92373220	5090	5090	5090	5090	0
36	20250122	205800	92373220	5090	5090	5090	5090	0
37	20250122	205700	92373220	5090	5090	5090	5090	0
38	20250122	205600	92373220	5090	5090	5090	5090	0
39	20250122	205500	92373220	5090	5090	5090	5090	0
40	20250122	205400	92373220	5090	5090	5090	5090	0
41	20250122	205300	92373220	5090	5090	5090	5090	0
42	20250122	205200	92373220	5090	5090	5090	5090	0
43	20250122	205100	92373220	5090	5090	5090	5090	0
44	20250122	205000	92373220	5090	5090	5090	5090	0
45	20250122	204900	92373220	5090	5090	5090	5090	0
46	20250122	204800	92373220	5090	5090	5090	5090	0
47	20250122	204700	92373220	5090	5090	5090	5090	0
48	20250122	204600	92373220	5090	5090	5090	5090	0
49	20250122	204500	92373220	5090	5090	5090	5090	0
50	20250122	204400	92373220	5090	5090	5090	5090	0
51	20250122	204300	92373220	5090	5090	5090	5090	0
52	20250122	204200	92373220	5090	5090	5090	5090	0
53	20250122	204100	92373220	5090	5090	5090	5090	0
54	20250122	204000	92373220	5090	5090	5090	5090	0
55	20250122	203900	92373220	5090	5090	5090	5090	0
56	20250122	203800	92373220	5090	5090	5090	5090	0
57	20250122	203700	92373220	5090	5090	5090	5090	0
58	20250122	203600	92373220	5090	5090	5090	5090	0
59	20250122	203500	92373220	5090	5090	5090	5090	0
60	20250122	203400	92373220	5090	5090	5090	5090	0
61	20250122	203300	92373220	5090	5090	5090	5090	0
62	20250122	203200	92373220	5090	5090	5090	5090	150
63	20250122	203100	92373220	5090	5090	5090	5090	0
64	20250122	203000	92373220	5090	5090	5090	5090	0
65	20250122	202900	92373220	5090	5090	5090	5090	0
66	20250122	202800	92373220	5090	5090	5090	5090	0
67	20250122	202700	92373220	5090	5090	5090	5090	0
68	20250122	202600	92373220	5090	5090	5090	5090	0
69	20250122	202500	92373220	5090	5090	5090	5090	0
70	20250122	202400	92373220	5090	5090	5090	5090	0
71	20250122	202300	92373220	5090	5090	5090	5090	0
72	20250122	202200	92373220	5090	5090	5090	5090	0
73	20250122	202100	92373220	5090	5090	5090	5090	0
74	20250122	202000	92373220	5090	5090	5090	5090	0
75	20250122	201900	92373220	5090	5090	5090	5090	0
76	20250122	201800	92373220	5090	5090	5090	5090	0
77	20250122	201700	92373220	5090	5090	5090	5090	0
78	20250122	201600	92373220	5090	5090	5090	5090	0
79	20250122	201500	92373220	5090	5090	5090	5090	0
80	20250122	201400	92373220	5090	5090	5090	5090	0
81	20250122	201300	92373220	5090	5090	5090	5090	0
82	20250122	201200	92373220	5090	5090	5090	5090	0
83	20250122	201100	92373220	5090	5090	5090	5090	0
84	20250122	201000	92373220	5090	5090	5090	5090	0
85	20250122	200900	92373220	5090	5090	5090	5090	0
86	20250122	200800	92373220	5090	5090	5090	5090	0
87	20250122	200700	92373220	5090	5090	5090	5090	0
88	20250122	200600	92373220	5090	5090	5090	5090	0
89	20250122	200500	92373220	5090	5090	5090	5090	0
90	20250122	200400	92373220	5090	5090	5090	5090	0
91	20250122	200300	92373220	5090	5090	5090	5090	0
92	20250122	200200	92373220	5090	5090	5090	5090	150
93	20250122	200100	92373220	5090	5090	5090	5090	0
94	20250122	200000	92373220	5090	5090	5090	5090	0
95	20250122	195900	92373220	5090	5090	5090	5090	0
96	20250122	195800	92373220	5090	5090	5090	5090	0
97	20250122	195700	92373220	5090	5090	5090	5090	0
98	20250122	195600	92373220	5090	5090	5090	5090	0
99	20250122	195500	92373220	5090	5090	5090	5090	0
100	20250122	195400	92373220	5090	5090	5090	5090	0
101	20250122	195300	92373220	5090	5090	5090	5090	0
102	20250122	195200	92373220	5090	5090	5090	5090	0
103	20250122	195100	92373220	5090	5090	5090	5090	0
104	20250122	195000	92373220	5090	5090	5090	5090	0
105	20250122	194900	92373220	5090	5090	5090	5090	0
106	20250122	194800	92373220	5090	5090	5090	5090	0
107	20250122	194700	92373220	5090	5090	5090	5090	0
108	20250122	194600	92373220	5090	5090	5090	5090	0
109	20250122	194500	92373220	5090	5090	5090	5090	0
110	20250122	194400	92373220	5090	5090	5090	5090	0
111	20250122	194300	92373220	5090	5090	5090	5090	0
112	20250122	194200	92373220	5090	5090	5090	5090	0
113	20250122	194100	92373220	5090	5090	5090	5090	0
114	20250122	194000	92373220	5090	5090	5090	5090	0
115	20250122	193900	92373220	5090	5090	5090	5090	0
116	20250122	193800	92373220	5090	5090	5090	5090	0
117	20250122	193700	92373220	5090	5090	5090	5090	0
118	20250122	193600	92373220	5090	5090	5090	5090	0
119	20250122	193500	92373220	5090	5090	5090	5090	0
120	20250122	193400	92373220	5090	5090	5090	5090	0
121	20250122	193300	92373220	5090	5090	5090	5090	0
122	20250122	193200	92373220	5090	5090	5090	5090	150
123	20250122	193100	92373220	5090	5090	5090	5090	0
124	20250122	193000	92373220	5090	5090	5090	5090	0
125	20250122	192900	92373220	5090	5090	5090	5090	0
126	20250122	192800	92373220	5090	5090	5090	5090	0
127	20250122	192700	92373220	5090	5090	5090	5090	0
128	20250122	192600	92373220	5090	5090	5090	5090	0
129	20250122	192500	92373220	5090	5090	5090	5090	0
130	20250122	192400	92373220	5090	5090	5090	5090	0
131	20250122	192300	92373220	5090	5090	5090	5090	0
132	20250122	192200	92373220	5090	5090	5090	5090	0
133	20250122	192100	92373220	5090	5090	5090	5090	0
134	20250122	192000	92373220	5090	5090	5090	5090	0
135	20250122	191900	92373220	5090	5090	5090	5090	0
136	20250122	191800	92373220	5090	5090	5090	5090	0
137	20250122	191700	92373220	5090	5090	5090	5090	0
138	20250122	191600	92373220	5090	5090	5090	5090	0
139	20250122	191500	92373220	5090	5090	5090	5090	0
140	20250122	191400	92373220	5090	5090	5090	5090	0
141	20250122	191300	92373220	5090	5090	5090	5090	0
142	20250122	191200	92373220	5090	5090	5090	5090	0
143	20250122	191100	92373220	5090	5090	5090	5090	0
144	20250122	191000	92373220	5090	5090	5090	5090	0
145	20250122	190900	92373220	5090	5090	5090	5090	0
146	20250122	190800	92373220	5090	5090	5090	5090	0
147	20250122	190700	92373220	5090	5090	5090	5090	0
148	20250122	190600	92373220	5090	5090	5090	5090	0
149	20250122	190500	92373220	5090	5090	5090	5090	0
150	20250122	190400	92373220	5090	5090	5090	5090	0
151	20250122	190300	92373220	5090	5090	5090	5090	0
152	20250122	190200	92373220	5090	5090	5090	5090	150
153	20250122	190100	92373220	5090	5090	5090	5090	0
154	20250122	190000	92373220	5090	5090	5090	5090	0
155	20250122	185900	92373220	5090	5090	5090	5090	0
156	20250122	185800	92373220	5090	5090	5090	5090	0
157	20250122	185700	92373220	5090	5090	5090	5090	0
158	20250122	185600	92373220	5090	5090	5090	5090	0
159	20250122	185500	92373220	5090	5090	5090	5090	0
160	20250122	185400	92373220	5090	5090	5090	5090	0
161	20250122	185300	92373220	5090	5090	5090	5090	0
162	20250122	185200	92373220	5090	5090	5090	5090	0
163	20250122	185100	92373220	5090	5090	5090	5090	0
164	20250122	185000	92373220	5090	5090	5090	5090	0
165	20250122	184900	92373220	5090	5090	5090	5090	0
166	20250122	184800	92373220	5090	5090	5090	5090	0
167	20250122	184700	92373220	5090	5090	5090	5090	0
168	20250122	184600	92373220	5090	5090	5090	5090	0
169	20250122	184500	92373220	5090	5090	5090	5090	0
170	20250122	184400	92373220	5090	5090	5090	5090	0
171	20250122	184300	92373220	5090	5090	5090	5090	0
172	20250122	184200	92373220	5090	5090	5090	5090	0
173	20250122	184100	92373220	5090	5090	5090	5090	0
174	20250122	184000	92373220	5090	5090	5090	5090	0
175	20250122	183900	92373220	5090	5090	5090	5090	0
176	20250122	183800	92373220	5090	5090	5090	5090	0
177	20250122	183700	92373220	5090	5090	5090	5090	0
178	20250122	183600	92373220	5090	5090	5090	5090	0
179	20250122	183500	92373220	5090	5090	5090	5090	0
180	20250122	183400	92373220	5090	5090	5090	5090	0
181	20250122	183300	92373220	5090	5090	5090	5090	0
182	20250122	183200	92373220	5090	5090	5090	5090	150
183	20250122	183100	92373220	5090	5090	5090	5090	0
184	20250122	183000	92373220	5090	5090	5090	5090	0
185	20250122	182900	92373220	5090	5090	5090	5090	0
186	20250122	182800	92373220	5090	5090	5090	5090	0
187	20250122	182700	92373220	5090	5090	5090	5090	0
188	20250122	182600	92373220	5090	5090	5090	5090	0
189	20250122	182500	92373220	5090	5090	5090	5090	0
190	20250122	182400	92373220	5090	5090	5090	5090	0
191	20250122	182300	92373220	5090	5090	5090	5090	0
192	20250122	182200	92373220	5090	5090	5090	5090	0
193	20250122	182100	92373220	5090	5090	5090	5090	0
194	20250122	182000	92373220	5090	5090	5090	5090	0
195	20250122	181900	92373220	5090	5090	5090	5090	0
196	20250122	181800	92373220	5090	5090	5090	5090	0
197	20250122	181700	92373220	5090	5090	5090	5090	0
198	20250122	181600	92373220	5090	5090	5090	5090	0
199	20250122	181500	92373220	5090	5090	5090	5090	0
200	20250122	181400	92373220	5090	5090	5090	5090	0
201	20250122	181300	92373220	5090	5090	5090	5090	0
202	20250122	181200	92373220	5090	5090	5090	5090	0
203	20250122	181100	92373220	5090	5090	5090	5090	0
204	20250122	181000	92373220	5090	5090	5090	5090	0
205	20250122	180900	92373220	5090	5090	5090	5090	0
206	20250122	180800	92373220	5090	5090	5090	5090	0
207	20250122	180700	92373220	5090	5090	5090	5090	0
208	20250122	180600	92373220	5090	5090	5090	5090	0
209	20250122	180500	92373220	5090	5090	5090	5090	0
210	20250122	180400	92373220	5090	5090	5090	5090	0
211	20250122	180300	92373220	5090	5090	5090	5090	0
212	20250122	180200	92373220	5090	5090	5090	5090	150
213	20250122	180100	92373220	5090	5090	5090	5090	0
214	20250122	180000	92373220	5090	5090	5090	5090	0
215	20250122	175900	92373220	5090	5090	5090	5090	0
216	20250122	175800	92373220	5090	5090	5090	5090	0
217	20250122	175700	92373220	5090	5090	5090	5090	0
218	20250122	175600	92373220	5090	5090	5090	5090	0
219	20250122	175500	92373220	5090	5090	5090	5090	0
220	20250122	175400	92373220	5090	5090	5090	5090	0
221	20250122	175300	92373220	5090	5090	5090	5090	0
222	20250122	175200	92373220	5090	5090	5090	5090	0
223	20250122	175100	92373220	5090	5090	5090	5090	0
224	20250122	175000	92373220	5090	5090	5090	5090	0
225	20250122	174900	92373220	5090	5090	5090	5090	0
226	20250122	174800	92373220	5090	5090	5090	5090	0
227	20250122	174700	92373220	5090	5090	5090	5090	0
228	20250122	174600	92373220	5090	5090	5090	5090	0
229	20250122	174500	92373220	5090	5090	5090	5090	0
230	20250122	174400	92373220	5090	5090	5090	5090	0
231	20250122	174300	92373220	5090	5090	5090	5090	0
232	20250122	174200	92373220	5090	5090	5090	5090	0
233	20250122	174100	92373220	5090	5090	5090	5090	0
234	20250122	174000	92373220	5090	5090	5090	5090	0
235	20250122	173900	92373220	5090	5090	5090	5090	0
236	20250122	173800	92373220	5090	5090	5090	5090	0
237	20250122	173700	92373220	5090	5090	5090	5090	0
238	20250122	173600	92373220	5090	5090	5090	5090	0
239	20250122	173500	92373220	5090	5090	5090	5090	0
240	20250122	173400	92373220	5090	5090	5090	5090	0
241	20250122	173300	92373220	5090	5090	5090	5090	0
242	20250122	173200	92373220	5090	5090	5090	5090	150
243	20250122	173100	92373220	5090	5090	5090	5090	0
244	20250122	173000	92373220	5090	5090	5090	5090	0
245	20250122	172900	92373220	5090	5090	5090	5090	0
246	20250122	172800	92373220	5090	5090	5090	5090	0
247	20250122	172700	92373220	5090	5090	5090	5090	0
248	20250122	172600	92373220	5090	5090	5090	5090	0
249	20250122	172500	92373220	5090	5090	5090	5090	0
250	20250122	172400	92373220	5090	5090	5090	5090	0
251	20250122	172300	92373220	5090	5090	5090	5090	0
252	20250122	172200	92373220	5090	5090	5090	5090	0
253	20250122	172100	92373220	5090	5090	5090	5090	0
254	20250122	172000	92373220	5090	5090	5090	5090	0
255	20250122	171900	92373220	5090	5090	5090	5090	0
256	20250122	171800	92373220	5090	5090	5090	5090	0
257	20250122	171700	92373220	5090	5090	5090	5090	0
258	20250122	171600	92373220	5090	5090	5090	5090	0
259	20250122	171500	92373220	5090	5090	5090	5090	0
260	20250122	171400	92373220	5090	5090	5090	5090	0
261	20250122	171300	92373220	5090	5090	5090	5090	0
262	20250122	171200	92373220	5090	5090	5090	5090	0
263	20250122	171100	92373220	5090	5090	5090	5090	0
264	20250122	171000	92373220	5090	5090	5090	5090	0
265	20250122	170900	92373220	5090	5090	5090	5090	0
266	20250122	170800	92373220	5090	5090	5090	5090	0
267	20250122	170700	92373220	5090	5090	5090	5090	0
268	20250122	170600	92373220	5090	5090	5090	5090	0
269	20250122	170500	92373220	5090	5090	5090	5090	0
270	20250122	170400	92373220	5090	5090	5090	5090	0
271	20250122	170300	92373220	5090	5090	5090	5090	0
272	20250122	170200	92373220	5090	5090	5090	5090	150
273	20250122	170100	92373220	5090	5090	5090	5090	0
274	20250122	170000	92373220	5090	5090	5090	5090	0
275	20250122	165900	92373220	5090	5090	5090	5090	0
276	20250122	165800	92373220	5090	5090	5090	5090	0
277	20250122	165700	92373220	5090	5090	5090	5090	0
278	20250122	165600	92373220	5090	5090	5090	5090	0
279	20250122	165500	92373220	5090	5090	5090	5090	0
280	20250122	165400	92373220	5090	5090	5090	5090	0
281	20250122	165300	92373220	5090	5090	5090	5090	0
282	20250122	165200	92373220	5090	5090	5090	5090	0
283	20250122	165100	92373220	5090	5090	5090	5090	0
284	20250122	165000	92373220	5090	5090	5090	5090	0
285	20250122	164900	92373220	5090	5090	5090	5090	0
286	20250122	164800	92373220	5090	5090	5090	5090	0
287	20250122	164700	92373220	5090	5090	5090	5090	0
288	20250122	164600	92373220	5090	5090	5090	5090	0
289	20250122	164500	92373220	5090	5090	5090	5090	0
290	20250122	164400	92373220	5090	5090	5090	5090	0
291	20250122	164300	92373220	5090	5090	5090	5090	0
292	20250122	164200	92373220	5090	5090	5090	5090	0
293	20250122	164100	92373220	5090	5090	5090	5090	0
294	20250122	164000	92373220	5090	5090	5090	5090	0
295	20250122	163900	92373220	5090	5090	5090	5090	0
296	20250122	163800	92373220	5090	5090	5090	5090	0
297	20250122	163700	92373220	5090	5090	5090	5090	0
298	20250122	163600	92373220	5090	5090	5090	5090	0
299	20250122	163500	92373220	5090	5090	5090	5090	0
300	20250122	163400	92373220	5090	5090	5090	5090	0
301	20250122	163300	92373220	5090	5090	5090	5090	0
302	20250122	163200	92373220	5090	5090	5090	5090	150
303	20250122	163100	92373220	5090	5090	5090	5090	0
304	20250122	163000	92373220	5090	5090	5090	5090	0
305	20250122	162900	92373220	5090	5090	5090	5090	0
306	20250122	162800	92373220	5090	5090	5090	5090	0
307	20250122	162700	92373220	5090	5090	5090	5090	0
308	20250122	162600	92373220	5090	5090	5090	5090	0
309	20250122	162500	92373220	5090	5090	5090	5090	0
310	20250122	162400	92373220	5090	5090	5090	5090	0
311	20250122	162300	92373220	5090	5090	5090	5090	0
312	20250122	162200	92373220	5090	5090	5090	5090	0
313	20250122	162100	92373220	5090	5090	5090	5090	0
314	20250122	162000	92373220	5090	5090	5090	5090	0
315	20250122	161900	92373220	5090	5090	5090	5090	0
316	20250122	161800	92373220	5090	5090	5090	5090	0
317	20250122	161700	92373220	5090	5090	5090	5090	0
318	20250122	161600	92373220	5090	5090	5090	5090	0
319	20250122	161500	92373220	5090	5090	5090	5090	0
320	20250122	161400	92373220	5090	5090	5090	5090	0
321	20250122	161300	92373220	5090	5090	5090	5090	0
322	20250122	161200	92373220	5090	5090	5090	5090	0
323	20250122	161100	92373220	5090	5090	5090	5090	0
324	20250122	161000	92373220	5090	5090	5090	5090	0
325	20250122	160900	92373220	5090	5090	5090	5090	0
326	20250122	160800	92373220	5090	5090	5090	5090	0
327	20250122	160700	92373220	5090	5090	5090	5090	0
328	20250122	160600	92373220	5090	5090	5090	5090	0
329	20250122	160500	92373220	5090	5090	5090	5090	0
330	20250122	160400	92373220	5090	5090	5090	5090	0
331	20250122	160300	92373220	5090	5090	5090	5090	0
332	20250122	160200	92373220	5090	5090	5090	5090	150
333	20250122	160100	92373220	5090	5090	5090	5090	0
334	20250122	160000	92373220	5090	5090	5090	5090	0
335	20250122	155900	92373220	5090	5090	5090	5090	0
336	20250122	155800	92373220	5090	5090	5090	5090	0
337	20250122	155700	92373220	5090	5090	5090	5090	0
338	20250122	155600	92373220	5090	5090	5090	5090	0
339	20250122	155500	92373220	5090	5090	5090	5090	0
340	20250122	155400	92373220	5090	5090	5090	5090	0
341	20250122	155300	92373220	5090	5090	5090	5090	0
342	20250122	155200	92373220	5090	5090	5090	5090	0
343	20250122	155100	92373220	5090	5090	5090	5090	0
344	20250122	155000	92373220	5090	5090	5090	5090	0
345	20250122	154900	92373220	5090	5090	5090	5090	0
346	20250122	154800	92373220	5090	5090	5090	5090	0
347	20250122	154700	92373220	5090	5090	5090	5090	0
348	20250122	154600	92373220	5090	5090	5090	5090	0
349	20250122	154500	92373220	5090	5090	5090	5090	0
350	20250122	154400	92373220	5090	5090	5090	5090	0
351	20250122	154300	92373220	5090	5090	5090	5090	0
352	20250122	154200	92373220	5090	5090	5090	5090	0
353	20250122	154100	92373220	5090	5090	5090	5090	0
354	20250122	154000	92373220	5090	5090	5090	5090	0
355	20250122	153900	92373220	5090	5090	5090	5090	0
356	20250122	153800	92373220	5090	5090	5090	5090	0
357	20250122	153700	92373220	5090	5090	5090	5090	0
358	20250122	153600	92373220	5090	5090	5090	5090	0
359	20250122	153500	92373220	5090	5090	5090	5090	0
360	20250122	153400	92373220	5090	5090	5090	5090	0
361	20250122	153300	92373220	5090	5090	5090	5090	0
362	20250122	153200	92373220	5090	5090	5090	5090	150
363	20250122	153100	92373220	5090	5090	5090	5090	0
364	20250122	153000	92373220	5090	5090	5090	5090	150
365	20250122	152900	91609720	5090	5090	5090	5090	0
366	20250122	152800	91609720	5090	5090	5090	5090	0
367	20250122	152700	91609720	5090	5090	5090	5090	0
368	20250122	152600	91609720	5090	5090	5090	5090	0
369	20250122	152500	91609720	5090	5090	5090	5090	0
370	20250122	152400	91609720	5090	5090	5090	5090	0
371	20250122	152300	91609720	5090	5090	5090	5090	0
372	20250122	152200	91609720	5090	5090	5090	5090	0
373	20250122	152100	91609720	5090	5090	5090	5090	0
374	20250122	152000	91609720	5090	5090	5090	5090	0
375	20250122	151900	91609720	5090	5070	5090	5060	33
376	20250122	151800	91442660	5090	5090	5090	5090	0
377	20250122	151700	91442660	5090	5090	5090	5090	0
378	20250122	151600	91442660	5090	5090	5090	5090	0
379	20250122	151500	91442660	5090	5090	5090	5090	0
380	20250122	151400	91442660	5090	5090	5090	5090	0
381	20250122	151300	91442660	5090	5090	5090	5090	0
382	20250122	151200	91442660	5090	5090	5090	5090	0
383	20250122	151100	91442660	5090	5090	5090	5090	0
384	20250122	151000	91442660	5090	5060	5090	5060	496
385	20250122	150900	88932870	5060	5070	5070	5060	54
386	20250122	150800	88659260	5070	5070	5070	5070	120
387	20250122	150700	88050860	5080	5070	5080	5070	51
388	20250122	150600	87792280	5070	5070	5070	5070	59
389	20250122	150500	87493150	5090	5090	5090	5090	0
390	20250122	150400	87493150	5090	5090	5090	5090	0
391	20250122	150300	87493150	5090	5090	5090	5090	0
392	20250122	150200	87493150	5090	5090	5090	5090	0
393	20250122	150100	87493150	5090	5080	5090	5060	23
394	20250122	150000	87376340	5080	5080	5080	5080	0
395	20250122	145900	87376340	5080	5080	5080	5080	2
396	20250122	145800	87366180	5080	5080	5080	5080	15
397	20250122	145700	87289980	5100	5100	5100	5100	0
398	20250122	145600	87289980	5100	5100	5100	5100	5
399	20250122	145500	87264480	5070	5070	5070	5070	101
400	20250122	145400	86752410	5100	5100	5100	5100	0
401	20250122	145300	86752410	5100	5100	5100	5100	0
402	20250122	145200	86752410	5100	5100	5100	5100	88
403	20250122	145100	86303610	5100	5100	5100	5100	0
404	20250122	145000	86303610	5100	5100	5100	5100	1
405	20250122	144900	86298510	5070	5070	5070	5070	100
406	20250122	144800	85791510	5100	5100	5100	5100	0
407	20250122	144700	85791510	5100	5100	5100	5100	0
408	20250122	144600	85791510	5100	5100	5100	5100	0
409	20250122	144500	85791510	5100	5100	5100	5100	0
410	20250122	144400	85791510	5100	5100	5100	5100	0
411	20250122	144300	85791510	5100	5100	5100	5100	0
412	20250122	144200	85791510	5100	5100	5100	5100	0
413	20250122	144100	85791510	5100	5100	5100	5100	788
414	20250122	144000	81772710	5100	5100	5100	5100	1
415	20250122	143900	81767610	5090	5070	5090	5070	590
416	20250122	143800	78770780	5070	5070	5070	5070	0
417	20250122	143700	78770780	5070	5070	5070	5070	2
418	20250122	143600	78760640	5070	5070	5070	5070	1
419	20250122	143500	78755570	5070	5060	5070	5060	6
420	20250122	143400	78725160	5070	5060	5070	5060	2
421	20250122	143300	78715030	5060	5060	5060	5060	0
422	20250122	143200	78715030	5060	5060	5060	5060	0
423	20250122	143100	78715030	5060	5060	5060	5060	57
424	20250122	143000	78426610	5060	5060	5060	5060	22
425	20250122	142900	78315290	5070	5060	5070	5050	59
426	20250122	142800	78017230	5070	5060	5070	5060	218
427	20250122	142700	76913930	5070	5070	5070	5070	0
428	20250122	142600	76913930	5070	5070	5070	5070	20
429	20250122	142500	76812530	5070	5070	5070	5070	0
430	20250122	142400	76812530	5070	5070	5070	5070	1
431	20250122	142300	76807460	5070	5070	5070	5070	0
432	20250122	142200	76807460	5070	5070	5070	5070	0
433	20250122	142100	76807460	5070	5070	5070	5070	0
434	20250122	142000	76807460	5070	5060	5070	5060	101
435	20250122	141900	76296290	5060	5060	5060	5060	0
436	20250122	141800	76296290	5060	5060	5060	5060	0
437	20250122	141700	76296290	5060	5070	5070	5060	40
438	20250122	141600	76093560	5070	5070	5070	5070	0
439	20250122	141500	76093560	5070	5070	5070	5070	0
440	20250122	141400	76093560	5070	5070	5070	5070	0
441	20250122	141300	76093560	5070	5070	5070	5070	0
442	20250122	141200	76093560	5070	5070	5070	5070	0
443	20250122	141100	76093560	5070	5070	5070	5070	0
444	20250122	141000	76093560	5070	5070	5070	5070	1
445	20250122	140900	76088490	5090	5090	5090	5090	0
446	20250122	140800	76088490	5090	5090	5090	5090	0
447	20250122	140700	76088490	5090	5090	5090	5090	0
448	20250122	140600	76088490	5090	5090	5090	5090	0
449	20250122	140500	76088490	5090	5090	5090	5090	0
450	20250122	140400	76088490	5090	5090	5090	5090	2
451	20250122	140300	76078310	5090	5090	5090	5090	2
452	20250122	140200	76068130	5090	5090	5090	5090	0
453	20250122	140100	76068130	5090	5090	5090	5090	0
454	20250122	140000	76068130	5090	5090	5090	5090	0
455	20250122	135900	76068130	5090	5090	5090	5090	0
456	20250122	135800	76068130	5090	5090	5090	5090	0
457	20250122	135700	76068130	5090	5090	5090	5090	1
458	20250122	135600	76063040	5090	5090	5090	5090	0
459	20250122	135500	76063040	5090	5090	5090	5090	20
460	20250122	135400	75961240	5090	5090	5090	5090	0
461	20250122	135300	75961240	5090	5060	5090	5060	43
462	20250122	135200	75743030	5090	5090	5090	5090	0
463	20250122	135100	75743030	5090	5090	5090	5090	31
464	20250122	135000	75585240	5050	5050	5050	5050	0
465	20250122	134900	75585240	5050	5050	5050	5050	24
466	20250122	134800	75464040	5080	5080	5080	5080	0
467	20250122	134700	75464040	5080	5080	5080	5080	0
468	20250122	134600	75464040	5080	5080	5080	5080	4
469	20250122	134500	75443720	5080	5080	5080	5080	0
470	20250122	134400	75443720	5080	5080	5080	5080	0
471	20250122	134300	75443720	5080	5080	5080	5080	0
472	20250122	134200	75443720	5080	5080	5080	5080	0
473	20250122	134100	75443720	5080	5080	5080	5080	10
474	20250122	134000	75392920	5080	5070	5080	5070	39
475	20250122	133900	75194810	5080	5080	5080	5080	0
476	20250122	133800	75194810	5080	5080	5080	5080	0
477	20250122	133700	75194810	5080	5080	5080	5080	0
478	20250122	133600	75194810	5080	5080	5080	5080	1
479	20250122	133500	75189730	5060	5060	5060	5060	435
480	20250122	133400	72988630	5080	5060	5080	5060	11
481	20250122	133300	72932770	5060	5060	5060	5060	0
482	20250122	133200	72932770	5060	5060	5060	5060	0
483	20250122	133100	72932770	5060	5060	5060	5060	0
484	20250122	133000	72932770	5060	5060	5060	5060	0
485	20250122	132900	72932770	5060	5060	5060	5060	0
486	20250122	132800	72932770	5060	5060	5060	5060	107
487	20250122	132700	72391350	5060	5060	5060	5060	0
488	20250122	132600	72391350	5060	5070	5070	5060	81
489	20250122	132500	71981300	5090	5090	5090	5090	0
490	20250122	132400	71981300	5090	5090	5090	5090	4
491	20250122	132300	71960940	5090	5090	5090	5090	0
492	20250122	132200	71960940	5090	5090	5090	5090	0
493	20250122	132100	71960940	5090	5090	5090	5090	0
494	20250122	132000	71960940	5090	5090	5090	5090	0
495	20250122	131900	71960940	5090	5090	5090	5090	0
496	20250122	131800	71960940	5090	5090	5090	5090	5
497	20250122	131700	71935490	5090	5090	5090	5090	1
498	20250122	131600	71930400	5090	5090	5090	5090	0
499	20250122	131500	71930400	5090	5090	5090	5090	0
500	20250122	131400	71930400	5090	5090	5090	5090	0
501	20250122	131300	71930400	5090	5090	5090	5090	0
502	20250122	131200	71930400	5090	5090	5090	5090	0
503	20250122	131100	71930400	5090	5090	5090	5090	0
504	20250122	131000	71930400	5090	5090	5090	5090	0
505	20250122	130900	71930400	5090	5090	5090	5090	0
506	20250122	130800	71930400	5090	5090	5090	5090	0
507	20250122	130700	71930400	5090	5090	5090	5090	0
508	20250122	130600	71930400	5090	5090	5090	5090	0
509	20250122	130500	71930400	5090	5090	5090	5090	0
510	20250122	130400	71930400	5090	5090	5090	5090	0
511	20250122	130300	71930400	5090	5090	5090	5090	0
512	20250122	130200	71930400	5090	5090	5090	5090	0
513	20250122	130100	71930400	5090	5090	5090	5090	0
514	20250122	130000	71930400	5090	5090	5090	5090	0
515	20250122	125900	71930400	5090	5080	5090	5080	21
516	20250122	125800	71823710	5080	5080	5080	5080	0
517	20250122	125700	71823710	5080	5080	5080	5080	0
518	20250122	125600	71823710	5080	5080	5080	5080	0
519	20250122	125500	71823710	5080	5080	5080	5080	0
520	20250122	125400	71823710	5080	5080	5080	5080	20
521	20250122	125300	71722110	5080	5080	5080	5080	0
522	20250122	125200	71722110	5080	5080	5080	5080	0
523	20250122	125100	71722110	5080	5080	5080	5080	0
524	20250122	125000	71722110	5080	5080	5080	5080	1
525	20250122	124900	71717030	5050	5050	5050	5050	200
526	20250122	124800	70707030	5080	5080	5080	5080	0
527	20250122	124700	70707030	5080	5070	5080	5060	56
528	20250122	124600	70423560	5080	5080	5080	5080	0
529	20250122	124500	70423560	5080	5080	5080	5080	0
530	20250122	124400	70423560	5080	5080	5080	5080	1
531	20250122	124300	70418480	5080	5080	5080	5080	0
532	20250122	124200	70418480	5080	5080	5080	5080	0
533	20250122	124100	70418480	5080	5080	5080	5080	0
534	20250122	124000	70418480	5080	5080	5080	5080	0
535	20250122	123900	70418480	5080	5080	5080	5080	1
536	20250122	123800	70413400	5080	5080	5080	5080	0
537	20250122	123700	70413400	5080	5080	5080	5080	0
538	20250122	123600	70413400	5080	5080	5080	5080	0
539	20250122	123500	70413400	5080	5080	5080	5080	3
540	20250122	123400	70398160	5080	5080	5080	5080	0
541	20250122	123300	70398160	5080	5080	5080	5080	2
542	20250122	123200	70388000	5090	5090	5090	5090	0
543	20250122	123100	70388000	5090	5090	5090	5090	0
544	20250122	123000	70388000	5090	5090	5090	5090	0
545	20250122	122900	70388000	5090	5090	5090	5090	0
546	20250122	122800	70388000	5090	5090	5090	5090	1
547	20250122	122700	70382910	5050	5060	5060	5050	20
548	20250122	122600	70281860	5090	5090	5090	5090	0
549	20250122	122500	70281860	5090	5090	5090	5090	0
550	20250122	122400	70281860	5090	5090	5090	5090	0
551	20250122	122300	70281860	5090	5090	5090	5090	0
552	20250122	122200	70281860	5090	5090	5090	5090	0
553	20250122	122100	70281860	5090	5090	5090	5090	0
554	20250122	122000	70281860	5090	5090	5090	5090	0
555	20250122	121900	70281860	5090	5090	5090	5090	0
556	20250122	121800	70281860	5090	5050	5090	5050	29
557	20250122	121700	70135370	5100	5100	5100	5100	0
558	20250122	121600	70135370	5100	5100	5100	5100	0
559	20250122	121500	70135370	5100	5100	5100	5100	0
560	20250122	121400	70135370	5100	5100	5100	5100	10
561	20250122	121300	70084370	5050	5050	5050	5050	0
562	20250122	121200	70084370	5050	5050	5050	5050	1
563	20250122	121100	70079320	5100	5100	5100	5100	0
564	20250122	121000	70079320	5100	5080	5100	5080	157
565	20250122	120900	69281740	5080	5080	5080	5080	0
566	20250122	120800	69281740	5080	5080	5080	5080	0
567	20250122	120700	69281740	5080	5080	5080	5080	0
568	20250122	120600	69281740	5080	5080	5080	5080	0
569	20250122	120500	69281740	5080	5080	5080	5080	0
570	20250122	120400	69281740	5080	5080	5080	5080	0
571	20250122	120300	69281740	5080	5080	5080	5080	0
572	20250122	120200	69281740	5080	5080	5080	5080	0
573	20250122	120100	69281740	5080	5080	5080	5080	0
574	20250122	120000	69281740	5080	5080	5080	5080	0
575	20250122	115900	69281740	5080	5080	5080	5080	0
576	20250122	115800	69281740	5080	5060	5080	5050	219
577	20250122	115700	68174660	5080	5080	5080	5080	0
578	20250122	115600	68174660	5080	5080	5080	5080	0
579	20250122	115500	68174660	5080	5060	5080	5060	85
580	20250122	115400	67744360	5080	5080	5080	5080	0
581	20250122	115300	67744360	5080	5080	5080	5080	0
582	20250122	115200	67744360	5080	5080	5080	5080	0
583	20250122	115100	67744360	5080	5080	5080	5080	0
584	20250122	115000	67744360	5080	5080	5080	5080	0
585	20250122	114900	67744360	5080	5080	5080	5080	0
586	20250122	114800	67744360	5080	5080	5080	5080	0
587	20250122	114700	67744360	5080	5080	5080	5080	0
588	20250122	114600	67744360	5080	5080	5080	5080	0
589	20250122	114500	67744360	5080	5070	5080	5060	16
590	20250122	114400	67663260	5070	5070	5070	5070	0
591	20250122	114300	67663260	5070	5070	5070	5070	0
592	20250122	114200	67663260	5070	5070	5070	5070	0
593	20250122	114100	67663260	5070	5070	5070	5070	0
594	20250122	114000	67663260	5070	5070	5070	5070	0
595	20250122	113900	67663260	5070	5070	5070	5070	24
596	20250122	113800	67541580	5080	5080	5080	5080	0
597	20250122	113700	67541580	5080	5080	5080	5080	21
598	20250122	113600	67434900	5060	5060	5060	5060	0
599	20250122	113500	67434900	5060	5060	5060	5060	99
600	20250122	113400	66933960	5070	5070	5070	5070	0
601	20250122	113300	66933960	5070	5070	5070	5070	101
602	20250122	113200	66421890	5070	5070	5070	5070	0
603	20250122	113100	66421890	5070	5070	5070	5070	120
604	20250122	113000	65813490	5080	5080	5080	5080	0
605	20250122	112900	65813490	5080	5080	5080	5080	0
606	20250122	112800	65813490	5080	5080	5080	5080	10
607	20250122	112700	65762690	5070	5070	5070	5070	0
608	20250122	112600	65762690	5070	5070	5070	5070	0
609	20250122	112500	65762690	5070	5070	5070	5070	0
610	20250122	112400	65762690	5070	5070	5070	5070	0
611	20250122	112300	65762690	5070	5070	5070	5070	0
612	20250122	112200	65762690	5070	5070	5070	5070	300
613	20250122	112100	64241690	5070	5080	5080	5070	4
614	20250122	112000	64221400	5090	5090	5090	5090	0
615	20250122	111900	64221400	5090	5090	5090	5090	1
616	20250122	111800	64216310	5100	5100	5100	5100	0
617	20250122	111700	64216310	5100	5080	5100	5070	295
618	20250122	111600	62719190	5090	5090	5090	5090	0
619	20250122	111500	62719190	5090	5090	5090	5090	0
620	20250122	111400	62719190	5090	5090	5090	5090	0
621	20250122	111300	62719190	5090	5090	5090	5090	100
622	20250122	111200	62210190	5090	5090	5090	5090	4
623	20250122	111100	62189830	5090	5090	5090	5090	0
624	20250122	111000	62189830	5090	5090	5090	5090	0
625	20250122	110900	62189830	5090	5090	5090	5090	0
626	20250122	110800	62189830	5090	5090	5090	5090	0
627	20250122	110700	62189830	5090	5090	5090	5090	11
628	20250122	110600	62133840	5090	5090	5090	5090	0
629	20250122	110500	62133840	5090	5090	5090	5090	0
630	20250122	110400	62133840	5090	5070	5090	5070	235
631	20250122	110300	60939690	5090	5080	5090	5070	201
632	20250122	110200	59920550	5080	5080	5080	5080	200
633	20250122	110100	58904550	5090	5090	5090	5090	170
634	20250122	110000	58039250	5100	5100	5100	5100	0
635	20250122	105900	58039250	5100	5100	5100	5100	0
636	20250122	105800	58039250	5100	5100	5100	5100	80
637	20250122	105700	57631250	5100	5100	5100	5100	1
638	20250122	105600	57626150	5100	5100	5100	5100	0
639	20250122	105500	57626150	5100	5100	5100	5100	22
640	20250122	105400	57513950	5120	5120	5120	5120	0
641	20250122	105300	57513950	5120	5120	5120	5120	0
642	20250122	105200	57513950	5120	5120	5120	5120	100
643	20250122	105100	57001950	5120	5120	5120	5120	0
644	20250122	105000	57001950	5120	5120	5120	5120	0
645	20250122	104900	57001950	5120	5120	5120	5120	28
646	20250122	104800	56858590	5120	5120	5120	5120	0
647	20250122	104700	56858590	5120	5120	5120	5120	0
648	20250122	104600	56858590	5120	5100	5120	5070	701
649	20250122	104500	53295570	5110	5110	5110	5110	100
650	20250122	104400	52784570	5110	5110	5110	5110	0
651	20250122	104300	52784570	5110	5110	5110	5110	37
652	20250122	104200	52595500	5130	5130	5130	5130	11
653	20250122	104100	52539070	5130	5130	5130	5130	0
654	20250122	104000	52539070	5130	5120	5130	5120	183
655	20250122	103900	51601750	5120	5120	5120	5120	102
656	20250122	103800	51079510	5110	5110	5110	5110	0
657	20250122	103700	51079510	5110	5130	5130	5110	5
658	20250122	103600	51053940	5120	5120	5120	5120	0
659	20250122	103500	51053940	5120	5120	5120	5120	40
660	20250122	103400	50849140	5120	5120	5120	5120	51
661	20250122	103300	50588020	5120	5120	5130	5120	70
662	20250122	103200	50229590	5110	5110	5110	5110	17
663	20250122	103100	50142720	5130	5130	5130	5130	0
664	20250122	103000	50142720	5130	5130	5130	5130	0
665	20250122	102900	50142720	5130	5130	5130	5130	0
666	20250122	102800	50142720	5130	5130	5130	5130	1
667	20250122	102700	50137590	5090	5090	5090	5090	1
668	20250122	102600	50132500	5090	5100	5100	5090	180
669	20250122	102500	49216120	5140	5140	5140	5140	0
670	20250122	102400	49216120	5140	5140	5140	5140	21
671	20250122	102300	49108180	5100	5100	5100	5100	2935
672	20250122	102200	34139680	5100	5100	5100	5100	8
673	20250122	102100	34098880	5150	5140	5150	5140	100
674	20250122	102000	33584170	5140	5140	5140	5140	0
675	20250122	101900	33584170	5140	5140	5140	5140	0
676	20250122	101800	33584170	5140	5110	5140	5110	1167
677	20250122	101700	27618210	5100	5100	5100	5100	599
678	20250122	101600	24563310	5100	5100	5100	5100	0
679	20250122	101500	24563310	5100	5110	5110	5100	3
680	20250122	101400	24548000	5080	5080	5080	5080	0
681	20250122	101300	24548000	5080	5110	5110	5080	386
682	20250122	101200	22581120	5110	5110	5110	5110	0
683	20250122	101100	22581120	5110	5110	5110	5110	1
684	20250122	101000	22576010	5110	5110	5110	5110	35
685	20250122	100900	22397160	5090	5090	5090	5090	9
686	20250122	100800	22351350	5080	5080	5080	5080	123
687	20250122	100700	21726510	5080	5080	5080	5080	277
688	20250122	100600	20319350	5080	5080	5080	5080	0
689	20250122	100500	20319350	5080	5090	5090	5080	58
690	20250122	100400	20024200	5090	5090	5090	5090	0
691	20250122	100300	20024200	5090	5090	5090	5090	0
692	20250122	100200	20024200	5090	5090	5090	5090	1
693	20250122	100100	20019110	5070	5090	5090	5070	101
694	20250122	100000	19507020	5090	5090	5090	5090	0
695	20250122	095900	19507020	5090	5090	5090	5090	100
696	20250122	095800	18998020	5070	5070	5070	5070	0
697	20250122	095700	18998020	5070	5070	5070	5070	20
698	20250122	095600	18896620	5070	5070	5070	5070	0
699	20250122	095500	18896620	5070	5070	5070	5070	0
700	20250122	095400	18896620	5070	5070	5070	5070	20
701	20250122	095300	18795220	5100	5100	5100	5100	0
702	20250122	095200	18795220	5100	5100	5100	5100	0
703	20250122	095100	18795220	5100	5100	5100	5100	0
704	20250122	095000	18795220	5100	5100	5100	5100	0
705	20250122	094900	18795220	5100	5100	5100	5100	3
706	20250122	094800	18779920	5100	5100	5100	5100	5
707	20250122	094700	18754420	5110	5110	5110	5110	9
708	20250122	094600	18708430	5110	5110	5110	5110	1
709	20250122	094500	18703320	5060	5060	5060	5060	400
710	20250122	094400	16679320	5110	5110	5110	5110	2
711	20250122	094300	16669100	5110	5110	5110	5110	0
712	20250122	094200	16669100	5110	5070	5110	5060	319
713	20250122	094100	15053340	5070	5070	5070	5070	25
714	20250122	094000	14926590	5100	5100	5100	5100	1
715	20250122	093900	14921490	5120	5120	5120	5120	1
716	20250122	093800	14916370	5100	5100	5100	5100	0
717	20250122	093700	14916370	5100	5100	5100	5100	29
718	20250122	093600	14768470	5110	5110	5110	5110	0
719	20250122	093500	14768470	5110	5110	5110	5110	0
720	20250122	093400	14768470	5110	5110	5110	5110	7
721	20250122	093300	14732700	5110	5110	5110	5110	0
722	20250122	093200	14732700	5110	5110	5110	5110	0
723	20250122	093100	14732700	5110	5110	5110	5110	0
724	20250122	093000	14732700	5110	5110	5110	5110	0
725	20250122	092900	14732700	5110	5110	5110	5110	0
726	20250122	092800	14732700	5110	5110	5110	5110	3
727	20250122	092700	14717370	5120	5120	5120	5120	0
728	20250122	092600	14717370	5120	5120	5120	5120	0
729	20250122	092500	14717370	5120	5120	5120	5120	0
730	20250122	092400	14717370	5120	5120	5120	5120	0
731	20250122	092300	14717370	5120	5120	5120	5120	1
732	20250122	092200	14712250	5110	5110	5110	5110	100
733	20250122	092100	14201250	5120	5120	5120	5120	0
734	20250122	092000	14201250	5120	5120	5120	5120	192
735	20250122	091900	13218210	5120	5120	5120	5120	720
736	20250122	091800	9531810	5120	5130	5130	5120	20
737	20250122	091700	9429400	5150	5150	5150	5150	1
738	20250122	091600	9424250	5120	5120	5120	5120	0
739	20250122	091500	9424250	5120	5120	5120	5120	0
740	20250122	091400	9424250	5120	5120	5120	5120	50
741	20250122	091300	9168250	5120	5120	5120	5120	0
742	20250122	091200	9168250	5120	5120	5120	5120	0
743	20250122	091100	9168250	5120	5120	5120	5120	620
744	20250122	091000	5993850	5120	5130	5130	5120	115
745	20250122	090900	5404050	5150	5150	5150	5150	0
746	20250122	090800	5404050	5150	5150	5150	5150	479
747	20250122	090700	2937200	5170	5170	5170	5170	292
748	20250122	090600	1427560	5190	5190	5190	5190	57
749	20250122	090500	1131730	5190	5190	5190	5190	0
750	20250122	090400	1131730	5190	5190	5190	5190	30
751	20250122	090300	976030	5190	5190	5190	5190	0
752	20250122	090200	976030	5190	5190	5190	5190	1
753	20250122	090100	970840	5150	5190	5190	5150	166
754	20250122	090000	113300	5150	5150	5150	5150	22