KissMeData/355150/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	212300	97651485	5030	5030	5030	5030	842
3	20250121	212200	97651485	5030	5030	5030	5030	0
4	20250121	212100	97651485	5030	5030	5030	5030	0
5	20250121	212000	97651485	5030	5030	5030	5030	0
6	20250121	211900	97651485	5030	5030	5030	5030	0
7	20250121	211800	97651485	5030	5030	5030	5030	0
8	20250121	211700	97651485	5030	5030	5030	5030	0
9	20250121	211600	97651485	5030	5030	5030	5030	0
10	20250121	211500	97651485	5030	5030	5030	5030	0
11	20250121	211400	97651485	5030	5030	5030	5030	0
12	20250121	211300	97651485	5030	5030	5030	5030	0
13	20250121	211200	97651485	5030	5030	5030	5030	0
14	20250121	211100	97651485	5030	5030	5030	5030	0
15	20250121	211000	97651485	5030	5030	5030	5030	0
16	20250121	210900	97651485	5030	5030	5030	5030	0
17	20250121	210800	97651485	5030	5030	5030	5030	0
18	20250121	210700	97651485	5030	5030	5030	5030	0
19	20250121	210600	97651485	5030	5030	5030	5030	0
20	20250121	210500	97651485	5030	5030	5030	5030	0
21	20250121	210400	97651485	5030	5030	5030	5030	0
22	20250121	210300	97651485	5030	5030	5030	5030	0
23	20250121	210200	97651485	5030	5030	5030	5030	0
24	20250121	210100	97651485	5030	5030	5030	5030	0
25	20250121	210000	97651485	5030	5030	5030	5030	0
26	20250121	205900	97651485	5030	5030	5030	5030	0
27	20250121	205800	97651485	5030	5030	5030	5030	0
28	20250121	205700	97651485	5030	5030	5030	5030	0
29	20250121	205600	97651485	5030	5030	5030	5030	0
30	20250121	205500	97651485	5030	5030	5030	5030	0
31	20250121	205400	97651485	5030	5030	5030	5030	0
32	20250121	205300	97651485	5030	5030	5030	5030	842
33	20250121	205200	97651485	5030	5030	5030	5030	0
34	20250121	205100	97651485	5030	5030	5030	5030	0
35	20250121	205000	97651485	5030	5030	5030	5030	0
36	20250121	204900	97651485	5030	5030	5030	5030	0
37	20250121	204800	97651485	5030	5030	5030	5030	0
38	20250121	204700	97651485	5030	5030	5030	5030	0
39	20250121	204600	97651485	5030	5030	5030	5030	0
40	20250121	204500	97651485	5030	5030	5030	5030	0
41	20250121	204400	97651485	5030	5030	5030	5030	0
42	20250121	204300	97651485	5030	5030	5030	5030	0
43	20250121	204200	97651485	5030	5030	5030	5030	0
44	20250121	204100	97651485	5030	5030	5030	5030	0
45	20250121	204000	97651485	5030	5030	5030	5030	0
46	20250121	203900	97651485	5030	5030	5030	5030	0
47	20250121	203800	97651485	5030	5030	5030	5030	0
48	20250121	203700	97651485	5030	5030	5030	5030	0
49	20250121	203600	97651485	5030	5030	5030	5030	0
50	20250121	203500	97651485	5030	5030	5030	5030	0
51	20250121	203400	97651485	5030	5030	5030	5030	0
52	20250121	203300	97651485	5030	5030	5030	5030	0
53	20250121	203200	97651485	5030	5030	5030	5030	0
54	20250121	203100	97651485	5030	5030	5030	5030	0
55	20250121	203000	97651485	5030	5030	5030	5030	0
56	20250121	202900	97651485	5030	5030	5030	5030	0
57	20250121	202800	97651485	5030	5030	5030	5030	0
58	20250121	202700	97651485	5030	5030	5030	5030	0
59	20250121	202600	97651485	5030	5030	5030	5030	0
60	20250121	202500	97651485	5030	5030	5030	5030	0
61	20250121	202400	97651485	5030	5030	5030	5030	0
62	20250121	202300	97651485	5030	5030	5030	5030	842
63	20250121	202200	97651485	5030	5030	5030	5030	0
64	20250121	202100	97651485	5030	5030	5030	5030	0
65	20250121	202000	97651485	5030	5030	5030	5030	0
66	20250121	201900	97651485	5030	5030	5030	5030	0
67	20250121	201800	97651485	5030	5030	5030	5030	0
68	20250121	201700	97651485	5030	5030	5030	5030	0
69	20250121	201600	97651485	5030	5030	5030	5030	0
70	20250121	201500	97651485	5030	5030	5030	5030	0
71	20250121	201400	97651485	5030	5030	5030	5030	0
72	20250121	201300	97651485	5030	5030	5030	5030	0
73	20250121	201200	97651485	5030	5030	5030	5030	0
74	20250121	201100	97651485	5030	5030	5030	5030	0
75	20250121	201000	97651485	5030	5030	5030	5030	0
76	20250121	200900	97651485	5030	5030	5030	5030	0
77	20250121	200800	97651485	5030	5030	5030	5030	0
78	20250121	200700	97651485	5030	5030	5030	5030	0
79	20250121	200600	97651485	5030	5030	5030	5030	0
80	20250121	200500	97651485	5030	5030	5030	5030	0
81	20250121	200400	97651485	5030	5030	5030	5030	0
82	20250121	200300	97651485	5030	5030	5030	5030	0
83	20250121	200200	97651485	5030	5030	5030	5030	0
84	20250121	200100	97651485	5030	5030	5030	5030	0
85	20250121	200000	97651485	5030	5030	5030	5030	0
86	20250121	195900	97651485	5030	5030	5030	5030	0
87	20250121	195800	97651485	5030	5030	5030	5030	0
88	20250121	195700	97651485	5030	5030	5030	5030	0
89	20250121	195600	97651485	5030	5030	5030	5030	0
90	20250121	195500	97651485	5030	5030	5030	5030	0
91	20250121	195400	97651485	5030	5030	5030	5030	0
92	20250121	195300	97651485	5030	5030	5030	5030	842
93	20250121	195200	97651485	5030	5030	5030	5030	0
94	20250121	195100	97651485	5030	5030	5030	5030	0
95	20250121	195000	97651485	5030	5030	5030	5030	0
96	20250121	194900	97651485	5030	5030	5030	5030	0
97	20250121	194800	97651485	5030	5030	5030	5030	0
98	20250121	194700	97651485	5030	5030	5030	5030	0
99	20250121	194600	97651485	5030	5030	5030	5030	0
100	20250121	194500	97651485	5030	5030	5030	5030	0
101	20250121	194400	97651485	5030	5030	5030	5030	0
102	20250121	194300	97651485	5030	5030	5030	5030	0
103	20250121	194200	97651485	5030	5030	5030	5030	0
104	20250121	194100	97651485	5030	5030	5030	5030	0
105	20250121	194000	97651485	5030	5030	5030	5030	0
106	20250121	193900	97651485	5030	5030	5030	5030	0
107	20250121	193800	97651485	5030	5030	5030	5030	0
108	20250121	193700	97651485	5030	5030	5030	5030	0
109	20250121	193600	97651485	5030	5030	5030	5030	0
110	20250121	193500	97651485	5030	5030	5030	5030	0
111	20250121	193400	97651485	5030	5030	5030	5030	0
112	20250121	193300	97651485	5030	5030	5030	5030	0
113	20250121	193200	97651485	5030	5030	5030	5030	0
114	20250121	193100	97651485	5030	5030	5030	5030	0
115	20250121	193000	97651485	5030	5030	5030	5030	0
116	20250121	192900	97651485	5030	5030	5030	5030	0
117	20250121	192800	97651485	5030	5030	5030	5030	0
118	20250121	192700	97651485	5030	5030	5030	5030	0
119	20250121	192600	97651485	5030	5030	5030	5030	0
120	20250121	192500	97651485	5030	5030	5030	5030	0
121	20250121	192400	97651485	5030	5030	5030	5030	0
122	20250121	192300	97651485	5030	5030	5030	5030	842
123	20250121	192200	97651485	5030	5030	5030	5030	0
124	20250121	192100	97651485	5030	5030	5030	5030	0
125	20250121	192000	97651485	5030	5030	5030	5030	0
126	20250121	191900	97651485	5030	5030	5030	5030	0
127	20250121	191800	97651485	5030	5030	5030	5030	0
128	20250121	191700	97651485	5030	5030	5030	5030	0
129	20250121	191600	97651485	5030	5030	5030	5030	0
130	20250121	191500	97651485	5030	5030	5030	5030	0
131	20250121	191400	97651485	5030	5030	5030	5030	0
132	20250121	191300	97651485	5030	5030	5030	5030	0
133	20250121	191200	97651485	5030	5030	5030	5030	0
134	20250121	191100	97651485	5030	5030	5030	5030	0
135	20250121	191000	97651485	5030	5030	5030	5030	0
136	20250121	190900	97651485	5030	5030	5030	5030	0
137	20250121	190800	97651485	5030	5030	5030	5030	0
138	20250121	190700	97651485	5030	5030	5030	5030	0
139	20250121	190600	97651485	5030	5030	5030	5030	0
140	20250121	190500	97651485	5030	5030	5030	5030	0
141	20250121	190400	97651485	5030	5030	5030	5030	0
142	20250121	190300	97651485	5030	5030	5030	5030	0
143	20250121	190200	97651485	5030	5030	5030	5030	0
144	20250121	190100	97651485	5030	5030	5030	5030	0
145	20250121	190000	97651485	5030	5030	5030	5030	0
146	20250121	185900	97651485	5030	5030	5030	5030	0
147	20250121	185800	97651485	5030	5030	5030	5030	0
148	20250121	185700	97651485	5030	5030	5030	5030	0
149	20250121	185600	97651485	5030	5030	5030	5030	0
150	20250121	185500	97651485	5030	5030	5030	5030	0
151	20250121	185400	97651485	5030	5030	5030	5030	0
152	20250121	185300	97651485	5030	5030	5030	5030	842
153	20250121	185200	97651485	5030	5030	5030	5030	0
154	20250121	185100	97651485	5030	5030	5030	5030	0
155	20250121	185000	97651485	5030	5030	5030	5030	0
156	20250121	184900	97651485	5030	5030	5030	5030	0
157	20250121	184800	97651485	5030	5030	5030	5030	0
158	20250121	184700	97651485	5030	5030	5030	5030	0
159	20250121	184600	97651485	5030	5030	5030	5030	0
160	20250121	184500	97651485	5030	5030	5030	5030	0
161	20250121	184400	97651485	5030	5030	5030	5030	0
162	20250121	184300	97651485	5030	5030	5030	5030	0
163	20250121	184200	97651485	5030	5030	5030	5030	0
164	20250121	184100	97651485	5030	5030	5030	5030	0
165	20250121	184000	97651485	5030	5030	5030	5030	0
166	20250121	183900	97651485	5030	5030	5030	5030	0
167	20250121	183800	97651485	5030	5030	5030	5030	0
168	20250121	183700	97651485	5030	5030	5030	5030	0
169	20250121	183600	97651485	5030	5030	5030	5030	0
170	20250121	183500	97651485	5030	5030	5030	5030	0
171	20250121	183400	97651485	5030	5030	5030	5030	0
172	20250121	183300	97651485	5030	5030	5030	5030	0
173	20250121	183200	97651485	5030	5030	5030	5030	0
174	20250121	183100	97651485	5030	5030	5030	5030	0
175	20250121	183000	97651485	5030	5030	5030	5030	0
176	20250121	182900	97651485	5030	5030	5030	5030	0
177	20250121	182800	97651485	5030	5030	5030	5030	0
178	20250121	182700	97651485	5030	5030	5030	5030	0
179	20250121	182600	97651485	5030	5030	5030	5030	0
180	20250121	182500	97651485	5030	5030	5030	5030	0
181	20250121	182400	97651485	5030	5030	5030	5030	0
182	20250121	182300	97651485	5030	5030	5030	5030	842
183	20250121	182200	97651485	5030	5030	5030	5030	0
184	20250121	182100	97651485	5030	5030	5030	5030	0
185	20250121	182000	97651485	5030	5030	5030	5030	0
186	20250121	181900	97651485	5030	5030	5030	5030	0
187	20250121	181800	97651485	5030	5030	5030	5030	0
188	20250121	181700	97651485	5030	5030	5030	5030	0
189	20250121	181600	97651485	5030	5030	5030	5030	0
190	20250121	181500	97651485	5030	5030	5030	5030	0
191	20250121	181400	97651485	5030	5030	5030	5030	0
192	20250121	181300	97651485	5030	5030	5030	5030	0
193	20250121	181200	97651485	5030	5030	5030	5030	0
194	20250121	181100	97651485	5030	5030	5030	5030	0
195	20250121	181000	97651485	5030	5030	5030	5030	0
196	20250121	180900	97651485	5030	5030	5030	5030	0
197	20250121	180800	97651485	5030	5030	5030	5030	0
198	20250121	180700	97651485	5030	5030	5030	5030	0
199	20250121	180600	97651485	5030	5030	5030	5030	0
200	20250121	180500	97651485	5030	5030	5030	5030	0
201	20250121	180400	97651485	5030	5030	5030	5030	0
202	20250121	180300	97651485	5030	5030	5030	5030	0
203	20250121	180200	97651485	5030	5030	5030	5030	0
204	20250121	180100	97651485	5030	5030	5030	5030	0
205	20250121	180000	97651485	5030	5030	5030	5030	0
206	20250121	175900	97651485	5030	5030	5030	5030	0
207	20250121	175800	97651485	5030	5030	5030	5030	0
208	20250121	175700	97651485	5030	5030	5030	5030	0
209	20250121	175600	97651485	5030	5030	5030	5030	0
210	20250121	175500	97651485	5030	5030	5030	5030	0
211	20250121	175400	97651485	5030	5030	5030	5030	0
212	20250121	175300	97651485	5030	5030	5030	5030	842
213	20250121	175200	97651485	5030	5030	5030	5030	0
214	20250121	175100	97651485	5030	5030	5030	5030	0
215	20250121	175000	97651485	5030	5030	5030	5030	0
216	20250121	174900	97651485	5030	5030	5030	5030	0
217	20250121	174800	97651485	5030	5030	5030	5030	0
218	20250121	174700	97651485	5030	5030	5030	5030	0
219	20250121	174600	97651485	5030	5030	5030	5030	0
220	20250121	174500	97651485	5030	5030	5030	5030	0
221	20250121	174400	97651485	5030	5030	5030	5030	0
222	20250121	174300	97651485	5030	5030	5030	5030	0
223	20250121	174200	97651485	5030	5030	5030	5030	0
224	20250121	174100	97651485	5030	5030	5030	5030	0
225	20250121	174000	97651485	5030	5030	5030	5030	0
226	20250121	173900	97651485	5030	5030	5030	5030	0
227	20250121	173800	97651485	5030	5030	5030	5030	0
228	20250121	173700	97651485	5030	5030	5030	5030	0
229	20250121	173600	97651485	5030	5030	5030	5030	0
230	20250121	173500	97651485	5030	5030	5030	5030	0
231	20250121	173400	97651485	5030	5030	5030	5030	0
232	20250121	173300	97651485	5030	5030	5030	5030	0
233	20250121	173200	97651485	5030	5030	5030	5030	0
234	20250121	173100	97651485	5030	5030	5030	5030	0
235	20250121	173000	97651485	5030	5030	5030	5030	0
236	20250121	172900	97651485	5030	5030	5030	5030	0
237	20250121	172800	97651485	5030	5030	5030	5030	0
238	20250121	172700	97651485	5030	5030	5030	5030	0
239	20250121	172600	97651485	5030	5030	5030	5030	0
240	20250121	172500	97651485	5030	5030	5030	5030	0
241	20250121	172400	97651485	5030	5030	5030	5030	0
242	20250121	172300	97651485	5030	5030	5030	5030	842
243	20250121	172200	97651485	5030	5030	5030	5030	0
244	20250121	172100	97651485	5030	5030	5030	5030	0
245	20250121	172000	97651485	5030	5030	5030	5030	0
246	20250121	171900	97651485	5030	5030	5030	5030	0
247	20250121	171800	97651485	5030	5030	5030	5030	0
248	20250121	171700	97651485	5030	5030	5030	5030	0
249	20250121	171600	97651485	5030	5030	5030	5030	0
250	20250121	171500	97651485	5030	5030	5030	5030	0
251	20250121	171400	97651485	5030	5030	5030	5030	0
252	20250121	171300	97651485	5030	5030	5030	5030	0
253	20250121	171200	97651485	5030	5030	5030	5030	0
254	20250121	171100	97651485	5030	5030	5030	5030	0
255	20250121	171000	97651485	5030	5030	5030	5030	0
256	20250121	170900	97651485	5030	5030	5030	5030	0
257	20250121	170800	97651485	5030	5030	5030	5030	0
258	20250121	170700	97651485	5030	5030	5030	5030	0
259	20250121	170600	97651485	5030	5030	5030	5030	0
260	20250121	170500	97651485	5030	5030	5030	5030	0
261	20250121	170400	97651485	5030	5030	5030	5030	0
262	20250121	170300	97651485	5030	5030	5030	5030	0
263	20250121	170200	97651485	5030	5030	5030	5030	0
264	20250121	170100	97651485	5030	5030	5030	5030	0
265	20250121	170000	97651485	5030	5030	5030	5030	0
266	20250121	165900	97651485	5030	5030	5030	5030	0
267	20250121	165800	97651485	5030	5030	5030	5030	0
268	20250121	165700	97651485	5030	5030	5030	5030	0
269	20250121	165600	97651485	5030	5030	5030	5030	0
270	20250121	165500	97651485	5030	5030	5030	5030	0
271	20250121	165400	97651485	5030	5030	5030	5030	0
272	20250121	165300	97651485	5030	5030	5030	5030	842
273	20250121	165200	97651485	5030	5030	5030	5030	0
274	20250121	165100	97651485	5030	5030	5030	5030	0
275	20250121	165000	97651485	5030	5030	5030	5030	0
276	20250121	164900	97651485	5030	5030	5030	5030	0
277	20250121	164800	97651485	5030	5030	5030	5030	0
278	20250121	164700	97651485	5030	5030	5030	5030	0
279	20250121	164600	97651485	5030	5030	5030	5030	0
280	20250121	164500	97651485	5030	5030	5030	5030	0
281	20250121	164400	97651485	5030	5030	5030	5030	0
282	20250121	164300	97651485	5030	5030	5030	5030	0
283	20250121	164200	97651485	5030	5030	5030	5030	0
284	20250121	164100	97651485	5030	5030	5030	5030	0
285	20250121	164000	97651485	5030	5030	5030	5030	0
286	20250121	163900	97651485	5030	5030	5030	5030	0
287	20250121	163800	97651485	5030	5030	5030	5030	0
288	20250121	163700	97651485	5030	5030	5030	5030	0
289	20250121	163600	97651485	5030	5030	5030	5030	0
290	20250121	163500	97651485	5030	5030	5030	5030	0
291	20250121	163400	97651485	5030	5030	5030	5030	0
292	20250121	163300	97651485	5030	5030	5030	5030	0
293	20250121	163200	97651485	5030	5030	5030	5030	0
294	20250121	163100	97651485	5030	5030	5030	5030	0
295	20250121	163000	97651485	5030	5030	5030	5030	0
296	20250121	162900	97651485	5030	5030	5030	5030	0
297	20250121	162800	97651485	5030	5030	5030	5030	0
298	20250121	162700	97651485	5030	5030	5030	5030	0
299	20250121	162600	97651485	5030	5030	5030	5030	0
300	20250121	162500	97651485	5030	5030	5030	5030	0
301	20250121	162400	97651485	5030	5030	5030	5030	0
302	20250121	162300	97651485	5030	5030	5030	5030	842
303	20250121	162200	97651485	5030	5030	5030	5030	0
304	20250121	162100	97651485	5030	5030	5030	5030	0
305	20250121	162000	97651485	5030	5030	5030	5030	0
306	20250121	161900	97651485	5030	5030	5030	5030	0
307	20250121	161800	97651485	5030	5030	5030	5030	0
308	20250121	161700	97651485	5030	5030	5030	5030	0
309	20250121	161600	97651485	5030	5030	5030	5030	0
310	20250121	161500	97651485	5030	5030	5030	5030	0
311	20250121	161400	97651485	5030	5030	5030	5030	0
312	20250121	161300	97651485	5030	5030	5030	5030	0
313	20250121	161200	97651485	5030	5030	5030	5030	0
314	20250121	161100	97651485	5030	5030	5030	5030	0
315	20250121	161000	97651485	5030	5030	5030	5030	0
316	20250121	160900	97651485	5030	5030	5030	5030	0
317	20250121	160800	97651485	5030	5030	5030	5030	0
318	20250121	160700	97651485	5030	5030	5030	5030	0
319	20250121	160600	97651485	5030	5030	5030	5030	0
320	20250121	160500	97651485	5030	5030	5030	5030	0
321	20250121	160400	97651485	5030	5030	5030	5030	0
322	20250121	160300	97651485	5030	5030	5030	5030	0
323	20250121	160200	97651485	5030	5030	5030	5030	0
324	20250121	160100	97651485	5030	5030	5030	5030	0
325	20250121	160000	97651485	5030	5030	5030	5030	0
326	20250121	155900	97651485	5030	5030	5030	5030	0
327	20250121	155800	97651485	5030	5030	5030	5030	0
328	20250121	155700	97651485	5030	5030	5030	5030	0
329	20250121	155600	97651485	5030	5030	5030	5030	0
330	20250121	155500	97651485	5030	5030	5030	5030	0
331	20250121	155400	97651485	5030	5030	5030	5030	0
332	20250121	155300	97651485	5030	5030	5030	5030	842
333	20250121	155200	97651485	5030	5030	5030	5030	0
334	20250121	155100	97651485	5030	5030	5030	5030	0
335	20250121	155000	97651485	5030	5030	5030	5030	0
336	20250121	154900	97651485	5030	5030	5030	5030	0
337	20250121	154800	97651485	5030	5030	5030	5030	0
338	20250121	154700	97651485	5030	5030	5030	5030	0
339	20250121	154600	97651485	5030	5030	5030	5030	0
340	20250121	154500	97651485	5030	5030	5030	5030	0
341	20250121	154400	97651485	5030	5030	5030	5030	0
342	20250121	154300	97651485	5030	5030	5030	5030	0
343	20250121	154200	97651485	5030	5030	5030	5030	0
344	20250121	154100	97651485	5030	5030	5030	5030	0
345	20250121	154000	97651485	5030	5030	5030	5030	0
346	20250121	153900	97651485	5030	5030	5030	5030	0
347	20250121	153800	97651485	5030	5030	5030	5030	0
348	20250121	153700	97651485	5030	5030	5030	5030	0
349	20250121	153600	97651485	5030	5030	5030	5030	0
350	20250121	153500	97651485	5030	5030	5030	5030	0
351	20250121	153400	97651485	5030	5030	5030	5030	0
352	20250121	153300	97651485	5030	5030	5030	5030	0
353	20250121	153200	97651485	5030	5030	5030	5030	0
354	20250121	153100	97651485	5030	5030	5030	5030	0
355	20250121	153000	97651485	5030	5030	5030	5030	842
356	20250121	152900	93416225	5140	5140	5140	5140	0
357	20250121	152800	93416225	5140	5140	5140	5140	0
358	20250121	152700	93416225	5140	5140	5140	5140	0
359	20250121	152600	93416225	5140	5140	5140	5140	0
360	20250121	152500	93416225	5140	5140	5140	5140	0
361	20250121	152400	93416225	5140	5140	5140	5140	0
362	20250121	152300	93416225	5140	5140	5140	5140	0
363	20250121	152200	93416225	5140	5140	5140	5140	0
364	20250121	152100	93416225	5140	5140	5140	5140	0
365	20250121	152000	93416225	5140	5140	5140	5140	0
366	20250121	151900	93416225	5140	5140	5140	5140	3
367	20250121	151800	93400805	5130	5130	5130	5130	35
368	20250121	151700	93221255	5130	5130	5130	5130	1
369	20250121	151600	93216125	5090	5090	5090	5090	0
370	20250121	151500	93216125	5090	5090	5090	5090	0
371	20250121	151400	93216125	5090	5090	5090	5090	12
372	20250121	151300	93155045	5100	5100	5100	5100	0
373	20250121	151200	93155045	5100	5100	5100	5100	60
374	20250121	151100	92849045	5140	5140	5140	5140	0
375	20250121	151000	92849045	5140	5110	5140	5110	80
376	20250121	150900	92439025	5100	5100	5100	5100	0
377	20250121	150800	92439025	5100	5110	5110	5100	2
378	20250121	150700	92428815	5100	5100	5100	5100	0
379	20250121	150600	92428815	5100	5090	5100	5090	265
380	20250121	150500	91077715	5080	5080	5080	5080	1
381	20250121	150400	91072635	5080	5080	5080	5080	36
382	20250121	150300	90889755	5090	5090	5090	5090	52
383	20250121	150200	90625075	5090	5090	5090	5090	0
384	20250121	150100	90625075	5090	5090	5090	5090	0
385	20250121	150000	90625075	5090	5090	5090	5090	0
386	20250121	145900	90625075	5090	5090	5090	5090	0
387	20250121	145800	90625075	5090	5090	5090	5090	8
388	20250121	145700	90584355	5060	5060	5060	5060	0
389	20250121	145600	90584355	5060	5060	5060	5060	0
390	20250121	145500	90584355	5060	5060	5060	5060	0
391	20250121	145400	90584355	5060	5060	5060	5060	2
392	20250121	145300	90574235	5060	5060	5060	5060	0
393	20250121	145200	90574235	5060	5060	5060	5060	0
394	20250121	145100	90574235	5060	5060	5060	5060	0
395	20250121	145000	90574235	5060	5060	5060	5060	200
396	20250121	144900	89562235	5060	5060	5060	5060	1
397	20250121	144800	89557175	5060	5060	5060	5060	20
398	20250121	144700	89455975	5090	5090	5090	5090	0
399	20250121	144600	89455975	5090	5090	5090	5090	0
400	20250121	144500	89455975	5090	5090	5090	5090	18
401	20250121	144400	89364355	5080	5070	5080	5070	157
402	20250121	144300	88567295	5080	5080	5080	5080	0
403	20250121	144200	88567295	5080	5080	5080	5080	0
404	20250121	144100	88567295	5080	5080	5080	5080	0
405	20250121	144000	88567295	5080	5080	5080	5080	0
406	20250121	143900	88567295	5080	5080	5080	5080	0
407	20250121	143800	88567295	5080	5080	5080	5080	893
408	20250121	143700	84030855	5080	5080	5080	5080	0
409	20250121	143600	84030855	5080	5080	5080	5080	0
410	20250121	143500	84030855	5080	5080	5080	5080	0
411	20250121	143400	84030855	5080	5080	5080	5080	0
412	20250121	143300	84030855	5080	5080	5080	5080	0
413	20250121	143200	84030855	5080	5080	5080	5080	0
414	20250121	143100	84030855	5080	5080	5080	5080	0
415	20250121	143000	84030855	5080	5080	5080	5080	0
416	20250121	142900	84030855	5080	5080	5080	5080	7
417	20250121	142800	83995295	5110	5110	5110	5110	0
418	20250121	142700	83995295	5110	5110	5110	5110	0
419	20250121	142600	83995295	5110	5110	5110	5110	0
420	20250121	142500	83995295	5110	5110	5110	5110	0
421	20250121	142400	83995295	5110	5110	5110	5110	0
422	20250121	142300	83995295	5110	5110	5110	5110	1
423	20250121	142200	83990185	5080	5080	5080	5080	0
424	20250121	142100	83990185	5080	5080	5080	5080	0
425	20250121	142000	83990185	5080	5080	5080	5080	0
426	20250121	141900	83990185	5080	5080	5080	5080	0
427	20250121	141800	83990185	5080	5080	5080	5080	0
428	20250121	141700	83990185	5080	5080	5080	5080	0
429	20250121	141600	83990185	5080	5080	5080	5080	0
430	20250121	141500	83990185	5080	5080	5080	5080	0
431	20250121	141400	83990185	5080	5080	5080	5080	190
432	20250121	141300	83024985	5120	5120	5120	5120	0
433	20250121	141200	83024985	5120	5120	5120	5120	0
434	20250121	141100	83024985	5120	5120	5120	5120	0
435	20250121	141000	83024985	5120	5120	5120	5120	0
436	20250121	140900	83024985	5120	5120	5120	5120	0
437	20250121	140800	83024985	5120	5120	5120	5120	0
438	20250121	140700	83024985	5120	5120	5120	5120	0
439	20250121	140600	83024985	5120	5120	5120	5120	0
440	20250121	140500	83024985	5120	5120	5120	5120	0
441	20250121	140400	83024985	5120	5120	5120	5120	0
442	20250121	140300	83024985	5120	5120	5120	5120	0
443	20250121	140200	83024985	5120	5120	5120	5120	0
444	20250121	140100	83024985	5120	5120	5120	5120	0
445	20250121	140000	83024985	5120	5120	5120	5120	0
446	20250121	135900	83024985	5120	5120	5120	5120	0
447	20250121	135800	83024985	5120	5120	5120	5120	0
448	20250121	135700	83024985	5120	5120	5120	5120	0
449	20250121	135600	83024985	5120	5120	5120	5120	0
450	20250121	135500	83024985	5120	5120	5120	5120	0
451	20250121	135400	83024985	5120	5120	5120	5120	0
452	20250121	135300	83024985	5120	5120	5120	5120	0
453	20250121	135200	83024985	5120	5120	5120	5120	0
454	20250121	135100	83024985	5120	5120	5120	5120	0
455	20250121	135000	83024985	5120	5120	5120	5120	0
456	20250121	134900	83024985	5120	5120	5120	5120	1
457	20250121	134800	83019865	5090	5090	5090	5090	0
458	20250121	134700	83019865	5090	5090	5090	5090	0
459	20250121	134600	83019865	5090	5090	5090	5090	0
460	20250121	134500	83019865	5090	5090	5090	5090	0
461	20250121	134400	83019865	5090	5090	5090	5090	13
462	20250121	134300	82953695	5120	5120	5120	5120	0
463	20250121	134200	82953695	5120	5120	5120	5120	0
464	20250121	134100	82953695	5120	5120	5120	5120	0
465	20250121	134000	82953695	5120	5120	5120	5120	0
466	20250121	133900	82953695	5120	5120	5120	5120	0
467	20250121	133800	82953695	5120	5120	5120	5120	0
468	20250121	133700	82953695	5120	5120	5120	5120	0
469	20250121	133600	82953695	5120	5120	5120	5120	0
470	20250121	133500	82953695	5120	5120	5120	5120	0
471	20250121	133400	82953695	5120	5120	5120	5120	0
472	20250121	133300	82953695	5120	5120	5120	5120	0
473	20250121	133200	82953695	5120	5120	5120	5120	0
474	20250121	133100	82953695	5120	5120	5120	5120	0
475	20250121	133000	82953695	5120	5120	5120	5120	0
476	20250121	132900	82953695	5120	5120	5120	5120	0
477	20250121	132800	82953695	5120	5120	5120	5120	0
478	20250121	132700	82953695	5120	5120	5120	5120	0
479	20250121	132600	82953695	5120	5120	5120	5120	0
480	20250121	132500	82953695	5120	5120	5120	5120	0
481	20250121	132400	82953695	5120	5120	5120	5120	0
482	20250121	132300	82953695	5120	5120	5120	5120	0
483	20250121	132200	82953695	5120	5120	5120	5120	0
484	20250121	132100	82953695	5120	5120	5120	5120	0
485	20250121	132000	82953695	5120	5120	5120	5120	0
486	20250121	131900	82953695	5120	5120	5120	5120	0
487	20250121	131800	82953695	5120	5120	5120	5120	0
488	20250121	131700	82953695	5120	5120	5120	5120	0
489	20250121	131600	82953695	5120	5120	5120	5120	10
490	20250121	131500	82902495	5120	5120	5120	5120	0
491	20250121	131400	82902495	5120	5120	5120	5120	107
492	20250121	131300	82354655	5120	5120	5120	5120	0
493	20250121	131200	82354655	5120	5120	5120	5120	0
494	20250121	131100	82354655	5120	5120	5120	5120	0
495	20250121	131000	82354655	5120	5120	5120	5120	5
496	20250121	130900	82329055	5120	5120	5120	5120	0
497	20250121	130800	82329055	5120	5120	5120	5120	0
498	20250121	130700	82329055	5120	5120	5120	5120	4
499	20250121	130600	82308575	5120	5120	5120	5120	0
500	20250121	130500	82308575	5120	5120	5120	5120	0
501	20250121	130400	82308575	5120	5120	5120	5120	0
502	20250121	130300	82308575	5120	5130	5130	5120	2
503	20250121	130200	82298325	5140	5140	5140	5140	0
504	20250121	130100	82298325	5140	5140	5140	5140	0
505	20250121	130000	82298325	5140	5140	5140	5140	40
506	20250121	125900	82092725	5130	5130	5130	5130	0
507	20250121	125800	82092725	5130	5130	5130	5130	1
508	20250121	125700	82087595	5130	5130	5130	5130	0
509	20250121	125600	82087595	5130	5130	5130	5130	0
510	20250121	125500	82087595	5130	5130	5130	5130	0
511	20250121	125400	82087595	5130	5130	5130	5130	0
512	20250121	125300	82087595	5130	5130	5130	5130	0
513	20250121	125200	82087595	5130	5130	5130	5130	0
514	20250121	125100	82087595	5130	5130	5130	5130	0
515	20250121	125000	82087595	5130	5130	5130	5130	0
516	20250121	124900	82087595	5130	5140	5140	5130	18
517	20250121	124800	81995155	5150	5150	5150	5150	0
518	20250121	124700	81995155	5150	5150	5150	5150	21
519	20250121	124600	81887005	5120	5120	5120	5120	0
520	20250121	124500	81887005	5120	5120	5120	5120	0
521	20250121	124400	81887005	5120	5150	5150	5120	20
522	20250121	124300	81784305	5150	5150	5150	5150	30
523	20250121	124200	81629805	5150	5150	5150	5150	0
524	20250121	124100	81629805	5150	5150	5150	5150	0
525	20250121	124000	81629805	5150	5150	5150	5150	1
526	20250121	123900	81624655	5130	5130	5130	5130	0
527	20250121	123800	81624655	5130	5130	5130	5130	0
528	20250121	123700	81624655	5130	5130	5130	5130	0
529	20250121	123600	81624655	5130	5130	5130	5130	0
530	20250121	123500	81624655	5130	5140	5140	5130	40
531	20250121	123400	81419355	5150	5150	5150	5130	120
532	20250121	123300	80801555	5130	5130	5140	5130	30
533	20250121	123200	80647555	5140	5130	5140	5130	230
534	20250121	123100	79467355	5090	5090	5090	5090	0
535	20250121	123000	79467355	5090	5090	5090	5090	0
536	20250121	122900	79467355	5090	5090	5090	5090	0
537	20250121	122800	79467355	5090	5090	5090	5090	0
538	20250121	122700	79467355	5090	5080	5090	5080	510
539	20250121	122600	76874785	5070	5070	5070	5070	0
540	20250121	122500	76874785	5070	5070	5070	5070	0
541	20250121	122400	76874785	5070	5070	5070	5070	1
542	20250121	122300	76869715	5030	5030	5030	5030	0
543	20250121	122200	76869715	5030	5030	5030	5030	0
544	20250121	122100	76869715	5030	5060	5070	5030	308
545	20250121	122000	75313175	5050	5050	5050	5050	0
546	20250121	121900	75313175	5050	5070	5070	5050	28
547	20250121	121800	75171705	5070	5070	5070	5070	10
548	20250121	121700	75121005	5070	5070	5070	5070	0
549	20250121	121600	75121005	5070	5070	5070	5070	0
550	20250121	121500	75121005	5070	5030	5070	5030	61
551	20250121	121400	74814135	5030	5030	5030	5030	234
552	20250121	121300	73637115	5030	5030	5030	5030	5
553	20250121	121200	73611965	5030	5030	5030	5030	0
554	20250121	121100	73611965	5030	5030	5030	5030	18
555	20250121	121000	73521425	5070	5070	5070	5070	0
556	20250121	120900	73521425	5070	5070	5070	5070	0
557	20250121	120800	73521425	5070	5070	5070	5070	1
558	20250121	120700	73516355	5080	5080	5080	5080	0
559	20250121	120600	73516355	5080	5060	5080	5060	18
560	20250121	120500	73425115	5050	5050	5050	5050	107
561	20250121	120400	72884765	5050	5050	5050	5050	0
562	20250121	120300	72884765	5050	5050	5050	5050	0
563	20250121	120200	72884765	5050	5050	5050	5050	0
564	20250121	120100	72884765	5050	5050	5050	5050	0
565	20250121	120000	72884765	5050	5050	5050	5050	0
566	20250121	115900	72884765	5050	5030	5050	5010	264
567	20250121	115800	71556845	5030	5030	5030	5030	0
568	20250121	115700	71556845	5030	5030	5030	5030	0
569	20250121	115600	71556845	5030	5010	5030	5010	2
570	20250121	115500	71546805	5030	5030	5030	5030	0
571	20250121	115400	71546805	5030	5030	5030	5030	0
572	20250121	115300	71546805	5030	5030	5030	5030	0
573	20250121	115200	71546805	5030	5030	5030	5030	8
574	20250121	115100	71506565	5030	5030	5030	5030	0
575	20250121	115000	71506565	5030	5030	5030	5030	0
576	20250121	114900	71506565	5030	5030	5030	5030	0
577	20250121	114800	71506565	5030	5030	5030	5030	1
578	20250121	114700	71501535	4990	4990	4990	4990	1
579	20250121	114600	71496545	4990	4990	4990	4990	727
580	20250121	114500	67868815	4990	4990	4990	4990	1
581	20250121	114400	67863825	4965	4975	4975	4945	1200
582	20250121	114300	61913000	4975	4990	4990	4975	54
583	20250121	114200	61643585	4990	4990	4990	4990	0
584	20250121	114100	61643585	4990	4990	4990	4990	0
585	20250121	114000	61643585	4990	4990	4990	4990	0
586	20250121	113900	61643585	4990	4985	4990	4985	22
587	20250121	113800	61533855	4990	4990	4990	4990	10
588	20250121	113700	61483955	4980	4980	4980	4980	0
589	20250121	113600	61483955	4980	4980	4980	4980	0
590	20250121	113500	61483955	4980	4980	4980	4980	0
591	20250121	113400	61483955	4980	5000	5000	4980	161
592	20250121	113300	60680955	4980	4980	4980	4980	150
593	20250121	113200	59933955	4980	5000	5000	4980	1251
594	20250121	113100	53695610	5000	5000	5000	5000	0
595	20250121	113000	53695610	5000	5000	5000	5000	0
596	20250121	112900	53695610	5000	5000	5000	5000	100
597	20250121	112800	53195610	5000	5000	5000	5000	0
598	20250121	112700	53195610	5000	5010	5010	5000	870
599	20250121	112600	48843560	5030	5030	5030	5030	0
600	20250121	112500	48843560	5030	5030	5030	5030	0
601	20250121	112400	48843560	5030	5030	5030	5030	0
602	20250121	112300	48843560	5030	5030	5030	5030	33
603	20250121	112200	48677570	5000	5000	5000	5000	1
604	20250121	112100	48672570	5060	5060	5060	5060	0
605	20250121	112000	48672570	5060	5060	5060	5060	0
606	20250121	111900	48672570	5060	5060	5060	5060	0
607	20250121	111800	48672570	5060	5060	5060	5060	0
608	20250121	111700	48672570	5060	5020	5060	5000	1396
609	20250121	111600	41680420	5020	5020	5020	5020	0
610	20250121	111500	41680420	5020	5020	5020	5020	0
611	20250121	111400	41680420	5020	5030	5030	5020	100
612	20250121	111300	41178380	5020	5020	5020	5020	0
613	20250121	111200	41178380	5020	5020	5020	5020	99
614	20250121	111100	40681400	5020	5050	5050	5010	1810
615	20250121	111000	31583280	5050	5050	5050	5050	0
616	20250121	110900	31583280	5050	5060	5060	5050	337
617	20250121	110800	29881160	5070	5070	5070	5070	1
618	20250121	110700	29876090	5070	5070	5070	5070	0
619	20250121	110600	29876090	5070	5070	5070	5070	0
620	20250121	110500	29876090	5070	5070	5070	5070	0
621	20250121	110400	29876090	5070	5070	5070	5070	0
622	20250121	110300	29876090	5070	5070	5070	5070	54
623	20250121	110200	29602310	5080	5080	5080	5080	2
624	20250121	110100	29592150	5080	5080	5080	5080	1
625	20250121	110000	29587070	5060	5060	5060	5060	0
626	20250121	105900	29587070	5060	5060	5060	5060	0
627	20250121	105800	29587070	5060	5070	5070	5060	365
628	20250121	105700	27740060	5080	5080	5080	5080	1
629	20250121	105600	27734980	5080	5080	5080	5080	0
630	20250121	105500	27734980	5080	5080	5080	5080	0
631	20250121	105400	27734980	5080	5080	5080	5080	0
632	20250121	105300	27734980	5080	5080	5080	5080	2
633	20250121	105200	27724820	5080	5080	5080	5080	0
634	20250121	105100	27724820	5080	5080	5080	5080	0
635	20250121	105000	27724820	5080	5080	5080	5080	3
636	20250121	104900	27709580	5080	5080	5080	5080	7
637	20250121	104800	27674020	5080	5080	5080	5080	0
638	20250121	104700	27674020	5080	5080	5080	5080	0
639	20250121	104600	27674020	5080	5080	5080	5080	1
640	20250121	104500	27668940	5080	5080	5080	5080	0
641	20250121	104400	27668940	5080	5080	5080	5080	0
642	20250121	104300	27668940	5080	5080	5080	5080	0
643	20250121	104200	27668940	5080	5080	5080	5080	0
644	20250121	104100	27668940	5080	5080	5080	5080	0
645	20250121	104000	27668940	5080	5080	5080	5080	2
646	20250121	103900	27658780	5070	5070	5070	5070	1
647	20250121	103800	27653710	5070	5070	5070	5070	0
648	20250121	103700	27653710	5070	5070	5070	5070	2
649	20250121	103600	27643570	5070	5070	5070	5070	0
650	20250121	103500	27643570	5070	5070	5070	5070	0
651	20250121	103400	27643570	5070	5070	5070	5070	0
652	20250121	103300	27643570	5070	5070	5070	5070	0
653	20250121	103200	27643570	5070	5070	5070	5070	0
654	20250121	103100	27643570	5070	5070	5070	5070	2
655	20250121	103000	27633430	5090	5090	5090	5090	0
656	20250121	102900	27633430	5090	5090	5090	5090	0
657	20250121	102800	27633430	5090	5090	5090	5090	0
658	20250121	102700	27633430	5090	5090	5090	5090	0
659	20250121	102600	27633430	5090	5090	5090	5090	1
660	20250121	102500	27628340	5090	5090	5090	5090	0
661	20250121	102400	27628340	5090	5090	5090	5090	0
662	20250121	102300	27628340	5090	5080	5090	5080	101
663	20250121	102200	27114340	5080	5060	5080	5060	28
664	20250121	102100	26972230	5060	5060	5060	5060	0
665	20250121	102000	26972230	5060	5060	5060	5060	10
666	20250121	101900	26921630	5050	5050	5050	5050	0
667	20250121	101800	26921630	5050	5050	5050	5050	0
668	20250121	101700	26921630	5050	5060	5060	5050	200
669	20250121	101600	25911030	5060	5060	5060	5060	0
670	20250121	101500	25911030	5060	5060	5060	5060	0
671	20250121	101400	25911030	5060	5060	5060	5060	0
672	20250121	101300	25911030	5060	5060	5060	5060	0
673	20250121	101200	25911030	5060	5060	5060	5060	1
674	20250121	101100	25905970	5090	5080	5090	5080	21
675	20250121	101000	25799240	5100	5100	5100	5100	0
676	20250121	100900	25799240	5100	5100	5100	5100	0
677	20250121	100800	25799240	5100	5100	5100	5100	0
678	20250121	100700	25799240	5100	5100	5100	5100	1
679	20250121	100600	25794140	5060	5060	5060	5060	0
680	20250121	100500	25794140	5060	5060	5060	5060	21
681	20250121	100400	25687880	5110	5110	5110	5110	29
682	20250121	100300	25539690	5120	5120	5120	5120	1
683	20250121	100200	25534570	5080	5080	5080	5080	144
684	20250121	100100	24803050	5050	5070	5070	5050	1118
685	20250121	100000	19153710	5070	5100	5100	5070	841
686	20250121	095900	14872650	5100	5100	5100	5100	70
687	20250121	095800	14515650	5150	5150	5150	5150	20
688	20250121	095700	14412650	5100	5100	5100	5100	200
689	20250121	095600	13392650	5110	5110	5110	5110	69
690	20250121	095500	13040060	5110	5110	5110	5110	0
691	20250121	095400	13040060	5110	5110	5110	5110	100
692	20250121	095300	12529060	5110	5110	5110	5110	0
693	20250121	095200	12529060	5110	5110	5110	5110	50
694	20250121	095100	12273560	5120	5120	5120	5120	0
695	20250121	095000	12273560	5120	5120	5120	5120	196
696	20250121	094900	11270040	5130	5140	5140	5130	348
697	20250121	094800	9483750	5150	5150	5150	5150	13
698	20250121	094700	9416800	5150	5150	5150	5150	7
699	20250121	094600	9380750	5150	5150	5150	5150	3
700	20250121	094500	9365300	5150	5170	5170	5150	6
701	20250121	094400	9334380	5170	5170	5170	5170	18
702	20250121	094300	9241320	5170	5170	5170	5170	0
703	20250121	094200	9241320	5170	5170	5170	5170	84
704	20250121	094100	8807040	5160	5160	5160	5160	0
705	20250121	094000	8807040	5160	5160	5160	5160	0
706	20250121	093900	8807040	5160	5160	5160	5160	100
707	20250121	093800	8291040	5160	5160	5160	5160	0
708	20250121	093700	8291040	5160	5160	5160	5160	0
709	20250121	093600	8291040	5160	5160	5160	5160	0
710	20250121	093500	8291040	5160	5160	5160	5160	0
711	20250121	093400	8291040	5160	5160	5160	5160	0
712	20250121	093300	8291040	5160	5160	5160	5160	100
713	20250121	093200	7775040	5160	5160	5160	5160	100
714	20250121	093100	7259040	5160	5160	5160	5160	0
715	20250121	093000	7259040	5160	5160	5160	5160	1
716	20250121	092900	7253880	5140	5160	5160	5140	328
717	20250121	092800	5564370	5160	5160	5160	5160	0
718	20250121	092700	5564370	5160	5160	5160	5160	0
719	20250121	092600	5564370	5160	5160	5160	5160	0
720	20250121	092500	5564370	5160	5180	5180	5160	163
721	20250121	092400	4721760	5190	5200	5200	5190	8
722	20250121	092300	4680190	5210	5210	5210	5210	2
723	20250121	092200	4669770	5220	5220	5220	5220	5
724	20250121	092100	4643670	5230	5230	5230	5230	0
725	20250121	092000	4643670	5230	5230	5230	5230	0
726	20250121	091900	4643670	5230	5230	5230	5230	0
727	20250121	091800	4643670	5230	5230	5230	5230	12
728	20250121	091700	4580910	5230	5230	5230	5230	119
729	20250121	091600	3958540	5240	5240	5240	5240	0
730	20250121	091500	3958540	5240	5240	5240	5240	11
731	20250121	091400	3900900	5240	5240	5240	5240	0
732	20250121	091300	3900900	5240	5240	5240	5240	0
733	20250121	091200	3900900	5240	5240	5240	5240	100
734	20250121	091100	3376900	5260	5260	5260	5260	116
735	20250121	091000	2766740	5250	5250	5250	5250	163
736	20250121	090900	1910990	5260	5260	5260	5260	1
737	20250121	090800	1905730	5260	5260	5260	5260	1
738	20250121	090700	1900470	5150	5240	5240	5150	200
739	20250121	090600	868180	5230	5230	5230	5230	0
740	20250121	090500	868180	5230	5230	5230	5230	0
741	20250121	090400	868180	5230	5230	5230	5230	0
742	20250121	090300	868180	5230	5230	5230	5230	0
743	20250121	090200	868180	5230	5230	5230	5230	0
744	20250121	090100	868180	5230	5230	5230	5230	0
745	20250121	090000	868180	5230	5230	5230	5230	166