KissMeData/357580/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	212400	68546300	5340	5340	5340	5340	52
3	20250121	212300	68546300	5340	5340	5340	5340	0
4	20250121	212200	68546300	5340	5340	5340	5340	0
5	20250121	212100	68546300	5340	5340	5340	5340	0
6	20250121	212000	68546300	5340	5340	5340	5340	0
7	20250121	211900	68546300	5340	5340	5340	5340	0
8	20250121	211800	68546300	5340	5340	5340	5340	0
9	20250121	211700	68546300	5340	5340	5340	5340	0
10	20250121	211600	68546300	5340	5340	5340	5340	0
11	20250121	211500	68546300	5340	5340	5340	5340	0
12	20250121	211400	68546300	5340	5340	5340	5340	0
13	20250121	211300	68546300	5340	5340	5340	5340	0
14	20250121	211200	68546300	5340	5340	5340	5340	0
15	20250121	211100	68546300	5340	5340	5340	5340	0
16	20250121	211000	68546300	5340	5340	5340	5340	0
17	20250121	210900	68546300	5340	5340	5340	5340	0
18	20250121	210800	68546300	5340	5340	5340	5340	0
19	20250121	210700	68546300	5340	5340	5340	5340	0
20	20250121	210600	68546300	5340	5340	5340	5340	0
21	20250121	210500	68546300	5340	5340	5340	5340	0
22	20250121	210400	68546300	5340	5340	5340	5340	0
23	20250121	210300	68546300	5340	5340	5340	5340	0
24	20250121	210200	68546300	5340	5340	5340	5340	0
25	20250121	210100	68546300	5340	5340	5340	5340	0
26	20250121	210000	68546300	5340	5340	5340	5340	0
27	20250121	205900	68546300	5340	5340	5340	5340	0
28	20250121	205800	68546300	5340	5340	5340	5340	0
29	20250121	205700	68546300	5340	5340	5340	5340	0
30	20250121	205600	68546300	5340	5340	5340	5340	0
31	20250121	205500	68546300	5340	5340	5340	5340	0
32	20250121	205400	68546300	5340	5340	5340	5340	52
33	20250121	205300	68546300	5340	5340	5340	5340	0
34	20250121	205200	68546300	5340	5340	5340	5340	0
35	20250121	205100	68546300	5340	5340	5340	5340	0
36	20250121	205000	68546300	5340	5340	5340	5340	0
37	20250121	204900	68546300	5340	5340	5340	5340	0
38	20250121	204800	68546300	5340	5340	5340	5340	0
39	20250121	204700	68546300	5340	5340	5340	5340	0
40	20250121	204600	68546300	5340	5340	5340	5340	0
41	20250121	204500	68546300	5340	5340	5340	5340	0
42	20250121	204400	68546300	5340	5340	5340	5340	0
43	20250121	204300	68546300	5340	5340	5340	5340	0
44	20250121	204200	68546300	5340	5340	5340	5340	0
45	20250121	204100	68546300	5340	5340	5340	5340	0
46	20250121	204000	68546300	5340	5340	5340	5340	0
47	20250121	203900	68546300	5340	5340	5340	5340	0
48	20250121	203800	68546300	5340	5340	5340	5340	0
49	20250121	203700	68546300	5340	5340	5340	5340	0
50	20250121	203600	68546300	5340	5340	5340	5340	0
51	20250121	203500	68546300	5340	5340	5340	5340	0
52	20250121	203400	68546300	5340	5340	5340	5340	0
53	20250121	203300	68546300	5340	5340	5340	5340	0
54	20250121	203200	68546300	5340	5340	5340	5340	0
55	20250121	203100	68546300	5340	5340	5340	5340	0
56	20250121	203000	68546300	5340	5340	5340	5340	0
57	20250121	202900	68546300	5340	5340	5340	5340	0
58	20250121	202800	68546300	5340	5340	5340	5340	0
59	20250121	202700	68546300	5340	5340	5340	5340	0
60	20250121	202600	68546300	5340	5340	5340	5340	0
61	20250121	202500	68546300	5340	5340	5340	5340	0
62	20250121	202400	68546300	5340	5340	5340	5340	52
63	20250121	202300	68546300	5340	5340	5340	5340	0
64	20250121	202200	68546300	5340	5340	5340	5340	0
65	20250121	202100	68546300	5340	5340	5340	5340	0
66	20250121	202000	68546300	5340	5340	5340	5340	0
67	20250121	201900	68546300	5340	5340	5340	5340	0
68	20250121	201800	68546300	5340	5340	5340	5340	0
69	20250121	201700	68546300	5340	5340	5340	5340	0
70	20250121	201600	68546300	5340	5340	5340	5340	0
71	20250121	201500	68546300	5340	5340	5340	5340	0
72	20250121	201400	68546300	5340	5340	5340	5340	0
73	20250121	201300	68546300	5340	5340	5340	5340	0
74	20250121	201200	68546300	5340	5340	5340	5340	0
75	20250121	201100	68546300	5340	5340	5340	5340	0
76	20250121	201000	68546300	5340	5340	5340	5340	0
77	20250121	200900	68546300	5340	5340	5340	5340	0
78	20250121	200800	68546300	5340	5340	5340	5340	0
79	20250121	200700	68546300	5340	5340	5340	5340	0
80	20250121	200600	68546300	5340	5340	5340	5340	0
81	20250121	200500	68546300	5340	5340	5340	5340	0
82	20250121	200400	68546300	5340	5340	5340	5340	0
83	20250121	200300	68546300	5340	5340	5340	5340	0
84	20250121	200200	68546300	5340	5340	5340	5340	0
85	20250121	200100	68546300	5340	5340	5340	5340	0
86	20250121	200000	68546300	5340	5340	5340	5340	0
87	20250121	195900	68546300	5340	5340	5340	5340	0
88	20250121	195800	68546300	5340	5340	5340	5340	0
89	20250121	195700	68546300	5340	5340	5340	5340	0
90	20250121	195600	68546300	5340	5340	5340	5340	0
91	20250121	195500	68546300	5340	5340	5340	5340	0
92	20250121	195400	68546300	5340	5340	5340	5340	52
93	20250121	195300	68546300	5340	5340	5340	5340	0
94	20250121	195200	68546300	5340	5340	5340	5340	0
95	20250121	195100	68546300	5340	5340	5340	5340	0
96	20250121	195000	68546300	5340	5340	5340	5340	0
97	20250121	194900	68546300	5340	5340	5340	5340	0
98	20250121	194800	68546300	5340	5340	5340	5340	0
99	20250121	194700	68546300	5340	5340	5340	5340	0
100	20250121	194600	68546300	5340	5340	5340	5340	0
101	20250121	194500	68546300	5340	5340	5340	5340	0
102	20250121	194400	68546300	5340	5340	5340	5340	0
103	20250121	194300	68546300	5340	5340	5340	5340	0
104	20250121	194200	68546300	5340	5340	5340	5340	0
105	20250121	194100	68546300	5340	5340	5340	5340	0
106	20250121	194000	68546300	5340	5340	5340	5340	0
107	20250121	193900	68546300	5340	5340	5340	5340	0
108	20250121	193800	68546300	5340	5340	5340	5340	0
109	20250121	193700	68546300	5340	5340	5340	5340	0
110	20250121	193600	68546300	5340	5340	5340	5340	0
111	20250121	193500	68546300	5340	5340	5340	5340	0
112	20250121	193400	68546300	5340	5340	5340	5340	0
113	20250121	193300	68546300	5340	5340	5340	5340	0
114	20250121	193200	68546300	5340	5340	5340	5340	0
115	20250121	193100	68546300	5340	5340	5340	5340	0
116	20250121	193000	68546300	5340	5340	5340	5340	0
117	20250121	192900	68546300	5340	5340	5340	5340	0
118	20250121	192800	68546300	5340	5340	5340	5340	0
119	20250121	192700	68546300	5340	5340	5340	5340	0
120	20250121	192600	68546300	5340	5340	5340	5340	0
121	20250121	192500	68546300	5340	5340	5340	5340	0
122	20250121	192400	68546300	5340	5340	5340	5340	52
123	20250121	192300	68546300	5340	5340	5340	5340	0
124	20250121	192200	68546300	5340	5340	5340	5340	0
125	20250121	192100	68546300	5340	5340	5340	5340	0
126	20250121	192000	68546300	5340	5340	5340	5340	0
127	20250121	191900	68546300	5340	5340	5340	5340	0
128	20250121	191800	68546300	5340	5340	5340	5340	0
129	20250121	191700	68546300	5340	5340	5340	5340	0
130	20250121	191600	68546300	5340	5340	5340	5340	0
131	20250121	191500	68546300	5340	5340	5340	5340	0
132	20250121	191400	68546300	5340	5340	5340	5340	0
133	20250121	191300	68546300	5340	5340	5340	5340	0
134	20250121	191200	68546300	5340	5340	5340	5340	0
135	20250121	191100	68546300	5340	5340	5340	5340	0
136	20250121	191000	68546300	5340	5340	5340	5340	0
137	20250121	190900	68546300	5340	5340	5340	5340	0
138	20250121	190800	68546300	5340	5340	5340	5340	0
139	20250121	190700	68546300	5340	5340	5340	5340	0
140	20250121	190600	68546300	5340	5340	5340	5340	0
141	20250121	190500	68546300	5340	5340	5340	5340	0
142	20250121	190400	68546300	5340	5340	5340	5340	0
143	20250121	190300	68546300	5340	5340	5340	5340	0
144	20250121	190200	68546300	5340	5340	5340	5340	0
145	20250121	190100	68546300	5340	5340	5340	5340	0
146	20250121	190000	68546300	5340	5340	5340	5340	0
147	20250121	185900	68546300	5340	5340	5340	5340	0
148	20250121	185800	68546300	5340	5340	5340	5340	0
149	20250121	185700	68546300	5340	5340	5340	5340	0
150	20250121	185600	68546300	5340	5340	5340	5340	0
151	20250121	185500	68546300	5340	5340	5340	5340	0
152	20250121	185400	68546300	5340	5340	5340	5340	52
153	20250121	185300	68546300	5340	5340	5340	5340	0
154	20250121	185200	68546300	5340	5340	5340	5340	0
155	20250121	185100	68546300	5340	5340	5340	5340	0
156	20250121	185000	68546300	5340	5340	5340	5340	0
157	20250121	184900	68546300	5340	5340	5340	5340	0
158	20250121	184800	68546300	5340	5340	5340	5340	0
159	20250121	184700	68546300	5340	5340	5340	5340	0
160	20250121	184600	68546300	5340	5340	5340	5340	0
161	20250121	184500	68546300	5340	5340	5340	5340	0
162	20250121	184400	68546300	5340	5340	5340	5340	0
163	20250121	184300	68546300	5340	5340	5340	5340	0
164	20250121	184200	68546300	5340	5340	5340	5340	0
165	20250121	184100	68546300	5340	5340	5340	5340	0
166	20250121	184000	68546300	5340	5340	5340	5340	0
167	20250121	183900	68546300	5340	5340	5340	5340	0
168	20250121	183800	68546300	5340	5340	5340	5340	0
169	20250121	183700	68546300	5340	5340	5340	5340	0
170	20250121	183600	68546300	5340	5340	5340	5340	0
171	20250121	183500	68546300	5340	5340	5340	5340	0
172	20250121	183400	68546300	5340	5340	5340	5340	0
173	20250121	183300	68546300	5340	5340	5340	5340	0
174	20250121	183200	68546300	5340	5340	5340	5340	0
175	20250121	183100	68546300	5340	5340	5340	5340	0
176	20250121	183000	68546300	5340	5340	5340	5340	0
177	20250121	182900	68546300	5340	5340	5340	5340	0
178	20250121	182800	68546300	5340	5340	5340	5340	0
179	20250121	182700	68546300	5340	5340	5340	5340	0
180	20250121	182600	68546300	5340	5340	5340	5340	0
181	20250121	182500	68546300	5340	5340	5340	5340	0
182	20250121	182400	68546300	5340	5340	5340	5340	52
183	20250121	182300	68546300	5340	5340	5340	5340	0
184	20250121	182200	68546300	5340	5340	5340	5340	0
185	20250121	182100	68546300	5340	5340	5340	5340	0
186	20250121	182000	68546300	5340	5340	5340	5340	0
187	20250121	181900	68546300	5340	5340	5340	5340	0
188	20250121	181800	68546300	5340	5340	5340	5340	0
189	20250121	181700	68546300	5340	5340	5340	5340	0
190	20250121	181600	68546300	5340	5340	5340	5340	0
191	20250121	181500	68546300	5340	5340	5340	5340	0
192	20250121	181400	68546300	5340	5340	5340	5340	0
193	20250121	181300	68546300	5340	5340	5340	5340	0
194	20250121	181200	68546300	5340	5340	5340	5340	0
195	20250121	181100	68546300	5340	5340	5340	5340	0
196	20250121	181000	68546300	5340	5340	5340	5340	0
197	20250121	180900	68546300	5340	5340	5340	5340	0
198	20250121	180800	68546300	5340	5340	5340	5340	0
199	20250121	180700	68546300	5340	5340	5340	5340	0
200	20250121	180600	68546300	5340	5340	5340	5340	0
201	20250121	180500	68546300	5340	5340	5340	5340	0
202	20250121	180400	68546300	5340	5340	5340	5340	0
203	20250121	180300	68546300	5340	5340	5340	5340	0
204	20250121	180200	68546300	5340	5340	5340	5340	0
205	20250121	180100	68546300	5340	5340	5340	5340	0
206	20250121	180000	68546300	5340	5340	5340	5340	0
207	20250121	175900	68546300	5340	5340	5340	5340	0
208	20250121	175800	68546300	5340	5340	5340	5340	0
209	20250121	175700	68546300	5340	5340	5340	5340	0
210	20250121	175600	68546300	5340	5340	5340	5340	0
211	20250121	175500	68546300	5340	5340	5340	5340	0
212	20250121	175400	68546300	5340	5340	5340	5340	52
213	20250121	175300	68546300	5340	5340	5340	5340	0
214	20250121	175200	68546300	5340	5340	5340	5340	0
215	20250121	175100	68546300	5340	5340	5340	5340	0
216	20250121	175000	68546300	5340	5340	5340	5340	0
217	20250121	174900	68546300	5340	5340	5340	5340	0
218	20250121	174800	68546300	5340	5340	5340	5340	0
219	20250121	174700	68546300	5340	5340	5340	5340	0
220	20250121	174600	68546300	5340	5340	5340	5340	0
221	20250121	174500	68546300	5340	5340	5340	5340	0
222	20250121	174400	68546300	5340	5340	5340	5340	0
223	20250121	174300	68546300	5340	5340	5340	5340	0
224	20250121	174200	68546300	5340	5340	5340	5340	0
225	20250121	174100	68546300	5340	5340	5340	5340	0
226	20250121	174000	68546300	5340	5340	5340	5340	0
227	20250121	173900	68546300	5340	5340	5340	5340	0
228	20250121	173800	68546300	5340	5340	5340	5340	0
229	20250121	173700	68546300	5340	5340	5340	5340	0
230	20250121	173600	68546300	5340	5340	5340	5340	0
231	20250121	173500	68546300	5340	5340	5340	5340	0
232	20250121	173400	68546300	5340	5340	5340	5340	0
233	20250121	173300	68546300	5340	5340	5340	5340	0
234	20250121	173200	68546300	5340	5340	5340	5340	0
235	20250121	173100	68546300	5340	5340	5340	5340	0
236	20250121	173000	68546300	5340	5340	5340	5340	0
237	20250121	172900	68546300	5340	5340	5340	5340	0
238	20250121	172800	68546300	5340	5340	5340	5340	0
239	20250121	172700	68546300	5340	5340	5340	5340	0
240	20250121	172600	68546300	5340	5340	5340	5340	0
241	20250121	172500	68546300	5340	5340	5340	5340	0
242	20250121	172400	68546300	5340	5340	5340	5340	52
243	20250121	172300	68546300	5340	5340	5340	5340	0
244	20250121	172200	68546300	5340	5340	5340	5340	0
245	20250121	172100	68546300	5340	5340	5340	5340	0
246	20250121	172000	68546300	5340	5340	5340	5340	0
247	20250121	171900	68546300	5340	5340	5340	5340	0
248	20250121	171800	68546300	5340	5340	5340	5340	0
249	20250121	171700	68546300	5340	5340	5340	5340	0
250	20250121	171600	68546300	5340	5340	5340	5340	0
251	20250121	171500	68546300	5340	5340	5340	5340	0
252	20250121	171400	68546300	5340	5340	5340	5340	0
253	20250121	171300	68546300	5340	5340	5340	5340	0
254	20250121	171200	68546300	5340	5340	5340	5340	0
255	20250121	171100	68546300	5340	5340	5340	5340	0
256	20250121	171000	68546300	5340	5340	5340	5340	0
257	20250121	170900	68546300	5340	5340	5340	5340	0
258	20250121	170800	68546300	5340	5340	5340	5340	0
259	20250121	170700	68546300	5340	5340	5340	5340	0
260	20250121	170600	68546300	5340	5340	5340	5340	0
261	20250121	170500	68546300	5340	5340	5340	5340	0
262	20250121	170400	68546300	5340	5340	5340	5340	0
263	20250121	170300	68546300	5340	5340	5340	5340	0
264	20250121	170200	68546300	5340	5340	5340	5340	0
265	20250121	170100	68546300	5340	5340	5340	5340	0
266	20250121	170000	68546300	5340	5340	5340	5340	0
267	20250121	165900	68546300	5340	5340	5340	5340	0
268	20250121	165800	68546300	5340	5340	5340	5340	0
269	20250121	165700	68546300	5340	5340	5340	5340	0
270	20250121	165600	68546300	5340	5340	5340	5340	0
271	20250121	165500	68546300	5340	5340	5340	5340	0
272	20250121	165400	68546300	5340	5340	5340	5340	52
273	20250121	165300	68546300	5340	5340	5340	5340	0
274	20250121	165200	68546300	5340	5340	5340	5340	0
275	20250121	165100	68546300	5340	5340	5340	5340	0
276	20250121	165000	68546300	5340	5340	5340	5340	0
277	20250121	164900	68546300	5340	5340	5340	5340	0
278	20250121	164800	68546300	5340	5340	5340	5340	0
279	20250121	164700	68546300	5340	5340	5340	5340	0
280	20250121	164600	68546300	5340	5340	5340	5340	0
281	20250121	164500	68546300	5340	5340	5340	5340	0
282	20250121	164400	68546300	5340	5340	5340	5340	0
283	20250121	164300	68546300	5340	5340	5340	5340	0
284	20250121	164200	68546300	5340	5340	5340	5340	0
285	20250121	164100	68546300	5340	5340	5340	5340	0
286	20250121	164000	68546300	5340	5340	5340	5340	0
287	20250121	163900	68546300	5340	5340	5340	5340	0
288	20250121	163800	68546300	5340	5340	5340	5340	0
289	20250121	163700	68546300	5340	5340	5340	5340	0
290	20250121	163600	68546300	5340	5340	5340	5340	0
291	20250121	163500	68546300	5340	5340	5340	5340	0
292	20250121	163400	68546300	5340	5340	5340	5340	0
293	20250121	163300	68546300	5340	5340	5340	5340	0
294	20250121	163200	68546300	5340	5340	5340	5340	0
295	20250121	163100	68546300	5340	5340	5340	5340	0
296	20250121	163000	68546300	5340	5340	5340	5340	0
297	20250121	162900	68546300	5340	5340	5340	5340	0
298	20250121	162800	68546300	5340	5340	5340	5340	0
299	20250121	162700	68546300	5340	5340	5340	5340	0
300	20250121	162600	68546300	5340	5340	5340	5340	0
301	20250121	162500	68546300	5340	5340	5340	5340	0
302	20250121	162400	68546300	5340	5340	5340	5340	52
303	20250121	162300	68546300	5340	5340	5340	5340	0
304	20250121	162200	68546300	5340	5340	5340	5340	0
305	20250121	162100	68546300	5340	5340	5340	5340	0
306	20250121	162000	68546300	5340	5340	5340	5340	0
307	20250121	161900	68546300	5340	5340	5340	5340	0
308	20250121	161800	68546300	5340	5340	5340	5340	0
309	20250121	161700	68546300	5340	5340	5340	5340	0
310	20250121	161600	68546300	5340	5340	5340	5340	0
311	20250121	161500	68546300	5340	5340	5340	5340	0
312	20250121	161400	68546300	5340	5340	5340	5340	0
313	20250121	161300	68546300	5340	5340	5340	5340	0
314	20250121	161200	68546300	5340	5340	5340	5340	0
315	20250121	161100	68546300	5340	5340	5340	5340	0
316	20250121	161000	68546300	5340	5340	5340	5340	0
317	20250121	160900	68546300	5340	5340	5340	5340	0
318	20250121	160800	68546300	5340	5340	5340	5340	0
319	20250121	160700	68546300	5340	5340	5340	5340	0
320	20250121	160600	68546300	5340	5340	5340	5340	0
321	20250121	160500	68546300	5340	5340	5340	5340	0
322	20250121	160400	68546300	5340	5340	5340	5340	0
323	20250121	160300	68546300	5340	5340	5340	5340	0
324	20250121	160200	68546300	5340	5340	5340	5340	0
325	20250121	160100	68546300	5340	5340	5340	5340	0
326	20250121	160000	68546300	5340	5340	5340	5340	0
327	20250121	155900	68546300	5340	5340	5340	5340	0
328	20250121	155800	68546300	5340	5340	5340	5340	0
329	20250121	155700	68546300	5340	5340	5340	5340	0
330	20250121	155600	68546300	5340	5340	5340	5340	0
331	20250121	155500	68546300	5340	5340	5340	5340	0
332	20250121	155400	68546300	5340	5340	5340	5340	52
333	20250121	155300	68546300	5340	5340	5340	5340	0
334	20250121	155200	68546300	5340	5340	5340	5340	0
335	20250121	155100	68546300	5340	5340	5340	5340	0
336	20250121	155000	68546300	5340	5340	5340	5340	0
337	20250121	154900	68546300	5340	5340	5340	5340	0
338	20250121	154800	68546300	5340	5340	5340	5340	0
339	20250121	154700	68546300	5340	5340	5340	5340	0
340	20250121	154600	68546300	5340	5340	5340	5340	0
341	20250121	154500	68546300	5340	5340	5340	5340	0
342	20250121	154400	68546300	5340	5340	5340	5340	0
343	20250121	154300	68546300	5340	5340	5340	5340	0
344	20250121	154200	68546300	5340	5340	5340	5340	0
345	20250121	154100	68546300	5340	5340	5340	5340	0
346	20250121	154000	68546300	5340	5340	5340	5340	0
347	20250121	153900	68546300	5340	5340	5340	5340	0
348	20250121	153800	68546300	5340	5340	5340	5340	0
349	20250121	153700	68546300	5340	5340	5340	5340	0
350	20250121	153600	68546300	5340	5340	5340	5340	0
351	20250121	153500	68546300	5340	5340	5340	5340	0
352	20250121	153400	68546300	5340	5340	5340	5340	0
353	20250121	153300	68546300	5340	5340	5340	5340	0
354	20250121	153200	68546300	5340	5340	5340	5340	0
355	20250121	153100	68546300	5340	5340	5340	5340	0
356	20250121	153000	68546300	5340	5340	5340	5340	52
357	20250121	152900	68268620	5380	5380	5380	5380	0
358	20250121	152800	68268620	5380	5380	5380	5380	0
359	20250121	152700	68268620	5380	5380	5380	5380	0
360	20250121	152600	68268620	5380	5380	5380	5380	0
361	20250121	152500	68268620	5380	5380	5380	5380	0
362	20250121	152400	68268620	5380	5380	5380	5380	0
363	20250121	152300	68268620	5380	5380	5380	5380	0
364	20250121	152200	68268620	5380	5380	5380	5380	0
365	20250121	152100	68268620	5380	5380	5380	5380	0
366	20250121	152000	68268620	5380	5380	5380	5380	0
367	20250121	151900	68268620	5380	5380	5380	5380	0
368	20250121	151800	68268620	5380	5380	5380	5380	0
369	20250121	151700	68268620	5380	5380	5380	5380	0
370	20250121	151600	68268620	5380	5380	5380	5380	0
371	20250121	151500	68268620	5380	5380	5380	5380	0
372	20250121	151400	68268620	5380	5380	5380	5380	0
373	20250121	151300	68268620	5380	5380	5380	5380	0
374	20250121	151200	68268620	5380	5380	5380	5380	0
375	20250121	151100	68268620	5380	5380	5380	5380	0
376	20250121	151000	68268620	5380	5380	5380	5380	0
377	20250121	150900	68268620	5380	5380	5380	5380	0
378	20250121	150800	68268620	5380	5350	5380	5350	180
379	20250121	150700	67300710	5310	5310	5310	5310	0
380	20250121	150600	67300710	5310	5310	5310	5310	0
381	20250121	150500	67300710	5310	5310	5310	5310	0
382	20250121	150400	67300710	5310	5310	5310	5310	0
383	20250121	150300	67300710	5310	5310	5310	5310	0
384	20250121	150200	67300710	5310	5300	5370	5300	344
385	20250121	150100	65474540	5300	5300	5300	5300	2
386	20250121	150000	65463940	5300	5300	5300	5300	0
387	20250121	145900	65463940	5300	5300	5300	5300	2
388	20250121	145800	65453340	5300	5300	5300	5300	0
389	20250121	145700	65453340	5300	5300	5300	5300	0
390	20250121	145600	65453340	5300	5300	5300	5300	2
391	20250121	145500	65442740	5300	5300	5300	5300	0
392	20250121	145400	65442740	5300	5300	5300	5300	0
393	20250121	145300	65442740	5300	5300	5300	5300	2
394	20250121	145200	65432140	5300	5300	5300	5300	0
395	20250121	145100	65432140	5300	5300	5300	5300	0
396	20250121	145000	65432140	5300	5300	5300	5300	29
397	20250121	144900	65278440	5300	5300	5300	5300	0
398	20250121	144800	65278440	5300	5300	5300	5300	0
399	20250121	144700	65278440	5300	5300	5300	5300	2
400	20250121	144600	65267840	5300	5300	5300	5300	0
401	20250121	144500	65267840	5300	5300	5300	5300	8
402	20250121	144400	65225440	5310	5310	5310	5310	1
403	20250121	144300	65220130	5300	5310	5310	5300	130
404	20250121	144200	64531030	5320	5320	5320	5320	0
405	20250121	144100	64531030	5320	5320	5320	5320	0
406	20250121	144000	64531030	5320	5320	5320	5320	0
407	20250121	143900	64531030	5320	5320	5320	5320	0
408	20250121	143800	64531030	5320	5320	5320	5320	0
409	20250121	143700	64531030	5320	5320	5320	5320	0
410	20250121	143600	64531030	5320	5320	5320	5320	0
411	20250121	143500	64531030	5320	5320	5320	5320	10
412	20250121	143400	64477830	5320	5320	5320	5320	0
413	20250121	143300	64477830	5320	5320	5320	5320	0
414	20250121	143200	64477830	5320	5320	5320	5320	0
415	20250121	143100	64477830	5320	5320	5320	5320	0
416	20250121	143000	64477830	5320	5320	5320	5320	0
417	20250121	142900	64477830	5320	5320	5320	5320	0
418	20250121	142800	64477830	5320	5320	5320	5320	0
419	20250121	142700	64477830	5320	5310	5320	5310	10
420	20250121	142600	64424720	5310	5310	5310	5310	0
421	20250121	142500	64424720	5310	5310	5310	5310	0
422	20250121	142400	64424720	5310	5310	5310	5310	0
423	20250121	142300	64424720	5310	5310	5310	5310	0
424	20250121	142200	64424720	5310	5310	5310	5310	0
425	20250121	142100	64424720	5310	5310	5310	5310	0
426	20250121	142000	64424720	5310	5310	5310	5310	0
427	20250121	141900	64424720	5310	5310	5310	5310	0
428	20250121	141800	64424720	5310	5310	5310	5310	0
429	20250121	141700	64424720	5310	5310	5310	5310	0
430	20250121	141600	64424720	5310	5310	5310	5310	0
431	20250121	141500	64424720	5310	5310	5310	5310	20
432	20250121	141400	64318520	5310	5310	5310	5310	0
433	20250121	141300	64318520	5310	5310	5310	5310	0
434	20250121	141200	64318520	5310	5310	5310	5310	0
435	20250121	141100	64318520	5310	5310	5310	5310	0
436	20250121	141000	64318520	5310	5310	5310	5310	25
437	20250121	140900	64185770	5310	5310	5310	5310	0
438	20250121	140800	64185770	5310	5310	5310	5310	0
439	20250121	140700	64185770	5310	5310	5310	5310	0
440	20250121	140600	64185770	5310	5310	5310	5310	0
441	20250121	140500	64185770	5310	5310	5310	5310	0
442	20250121	140400	64185770	5310	5310	5310	5310	0
443	20250121	140300	64185770	5310	5310	5310	5310	0
444	20250121	140200	64185770	5310	5310	5310	5310	0
445	20250121	140100	64185770	5310	5310	5310	5310	0
446	20250121	140000	64185770	5310	5310	5310	5310	0
447	20250121	135900	64185770	5310	5310	5310	5310	0
448	20250121	135800	64185770	5310	5310	5310	5310	0
449	20250121	135700	64185770	5310	5310	5310	5310	0
450	20250121	135600	64185770	5310	5310	5310	5310	2
451	20250121	135500	64175150	5310	5310	5310	5310	3
452	20250121	135400	64159220	5310	5310	5310	5310	1
453	20250121	135300	64153910	5310	5310	5310	5310	0
454	20250121	135200	64153910	5310	5310	5310	5310	0
455	20250121	135100	64153910	5310	5310	5310	5310	0
456	20250121	135000	64153910	5310	5310	5310	5310	0
457	20250121	134900	64153910	5310	5310	5310	5310	1
458	20250121	134800	64148600	5300	5300	5300	5300	0
459	20250121	134700	64148600	5300	5300	5300	5300	47
460	20250121	134600	63899500	5290	5300	5300	5290	3
461	20250121	134500	63883620	5290	5290	5290	5290	7
462	20250121	134400	63846590	5300	5300	5300	5300	1
463	20250121	134300	63841290	5290	5290	5290	5290	7
464	20250121	134200	63804260	5290	5290	5290	5290	27
465	20250121	134100	63661430	5290	5290	5290	5290	10
466	20250121	134000	63608530	5290	5290	5290	5290	0
467	20250121	133900	63608530	5290	5290	5290	5290	0
468	20250121	133800	63608530	5290	5290	5290	5290	2
469	20250121	133700	63597950	5300	5300	5300	5300	0
470	20250121	133600	63597950	5300	5300	5300	5300	102
471	20250121	133500	63057350	5300	5300	5300	5300	7
472	20250121	133400	63020250	5310	5310	5310	5310	0
473	20250121	133300	63020250	5310	5310	5310	5310	0
474	20250121	133200	63020250	5310	5310	5310	5310	0
475	20250121	133100	63020250	5310	5310	5310	5310	0
476	20250121	133000	63020250	5310	5310	5310	5310	0
477	20250121	132900	63020250	5310	5310	5310	5310	0
478	20250121	132800	63020250	5310	5310	5310	5310	0
479	20250121	132700	63020250	5310	5310	5310	5310	0
480	20250121	132600	63020250	5310	5310	5310	5310	2
481	20250121	132500	63009630	5300	5300	5300	5300	102
482	20250121	132400	62469030	5300	5290	5300	5290	90
483	20250121	132300	61992130	5290	5290	5290	5290	0
484	20250121	132200	61992130	5290	5300	5300	5290	430
485	20250121	132100	59714420	5290	5320	5320	5280	5006
486	20250121	132000	33218830	5330	5330	5330	5330	0
487	20250121	131900	33218830	5330	5330	5330	5330	0
488	20250121	131800	33218830	5330	5330	5330	5330	0
489	20250121	131700	33218830	5330	5330	5330	5330	2
490	20250121	131600	33208170	5330	5330	5330	5330	23
491	20250121	131500	33085580	5330	5330	5330	5330	0
492	20250121	131400	33085580	5330	5330	5330	5330	0
493	20250121	131300	33085580	5330	5330	5330	5330	2
494	20250121	131200	33074920	5340	5340	5340	5340	0
495	20250121	131100	33074920	5340	5340	5340	5340	0
496	20250121	131000	33074920	5340	5340	5340	5340	0
497	20250121	130900	33074920	5340	5340	5340	5340	0
498	20250121	130800	33074920	5340	5340	5340	5340	0
499	20250121	130700	33074920	5340	5340	5340	5340	3
500	20250121	130600	33058900	5350	5350	5350	5350	0
501	20250121	130500	33058900	5350	5350	5350	5350	3
502	20250121	130400	33042850	5340	5350	5350	5340	243
503	20250121	130300	31745140	5350	5350	5350	5350	0
504	20250121	130200	31745140	5350	5350	5350	5350	0
505	20250121	130100	31745140	5350	5350	5350	5350	0
506	20250121	130000	31745140	5350	5350	5350	5350	0
507	20250121	125900	31745140	5350	5350	5350	5350	6
508	20250121	125800	31713040	5350	5350	5350	5350	0
509	20250121	125700	31713040	5350	5350	5350	5350	0
510	20250121	125600	31713040	5350	5350	5350	5350	26
511	20250121	125500	31573940	5350	5350	5350	5350	0
512	20250121	125400	31573940	5350	5350	5350	5350	0
513	20250121	125300	31573940	5350	5350	5350	5350	27
514	20250121	125200	31429490	5380	5380	5380	5380	0
515	20250121	125100	31429490	5380	5380	5380	5380	0
516	20250121	125000	31429490	5380	5380	5380	5380	0
517	20250121	124900	31429490	5380	5380	5380	5380	0
518	20250121	124800	31429490	5380	5380	5380	5380	0
519	20250121	124700	31429490	5380	5380	5380	5380	0
520	20250121	124600	31429490	5380	5380	5380	5380	0
521	20250121	124500	31429490	5380	5380	5380	5380	0
522	20250121	124400	31429490	5380	5380	5380	5380	0
523	20250121	124300	31429490	5380	5380	5380	5380	0
524	20250121	124200	31429490	5380	5380	5380	5380	0
525	20250121	124100	31429490	5380	5380	5380	5380	0
526	20250121	124000	31429490	5380	5380	5380	5380	0
527	20250121	123900	31429490	5380	5380	5380	5380	0
528	20250121	123800	31429490	5380	5380	5380	5380	0
529	20250121	123700	31429490	5380	5380	5380	5380	0
530	20250121	123600	31429490	5380	5380	5380	5380	0
531	20250121	123500	31429490	5380	5380	5380	5380	0
532	20250121	123400	31429490	5380	5380	5380	5380	0
533	20250121	123300	31429490	5380	5380	5380	5380	0
534	20250121	123200	31429490	5380	5380	5380	5380	0
535	20250121	123100	31429490	5380	5380	5380	5380	0
536	20250121	123000	31429490	5380	5380	5380	5380	0
537	20250121	122900	31429490	5380	5380	5380	5380	0
538	20250121	122800	31429490	5380	5380	5380	5380	0
539	20250121	122700	31429490	5380	5380	5380	5380	0
540	20250121	122600	31429490	5380	5380	5380	5380	0
541	20250121	122500	31429490	5380	5380	5380	5380	0
542	20250121	122400	31429490	5380	5380	5380	5380	0
543	20250121	122300	31429490	5380	5380	5380	5380	0
544	20250121	122200	31429490	5380	5380	5380	5380	0
545	20250121	122100	31429490	5380	5380	5380	5380	0
546	20250121	122000	31429490	5380	5380	5380	5380	0
547	20250121	121900	31429490	5380	5380	5380	5380	0
548	20250121	121800	31429490	5380	5380	5380	5380	0
549	20250121	121700	31429490	5380	5380	5380	5380	0
550	20250121	121600	31429490	5380	5380	5380	5380	0
551	20250121	121500	31429490	5380	5380	5380	5380	0
552	20250121	121400	31429490	5380	5380	5380	5380	0
553	20250121	121300	31429490	5380	5380	5380	5380	0
554	20250121	121200	31429490	5380	5380	5380	5380	0
555	20250121	121100	31429490	5380	5380	5380	5380	0
556	20250121	121000	31429490	5380	5380	5380	5380	0
557	20250121	120900	31429490	5380	5380	5380	5380	0
558	20250121	120800	31429490	5380	5380	5380	5380	0
559	20250121	120700	31429490	5380	5380	5380	5380	0
560	20250121	120600	31429490	5380	5380	5380	5380	0
561	20250121	120500	31429490	5380	5380	5380	5380	0
562	20250121	120400	31429490	5380	5380	5380	5380	0
563	20250121	120300	31429490	5380	5380	5380	5380	0
564	20250121	120200	31429490	5380	5380	5380	5380	0
565	20250121	120100	31429490	5380	5380	5380	5380	0
566	20250121	120000	31429490	5380	5380	5380	5380	0
567	20250121	115900	31429490	5380	5380	5380	5380	0
568	20250121	115800	31429490	5380	5380	5380	5380	0
569	20250121	115700	31429490	5380	5380	5380	5380	0
570	20250121	115600	31429490	5380	5380	5380	5380	0
571	20250121	115500	31429490	5380	5380	5380	5380	0
572	20250121	115400	31429490	5380	5380	5380	5380	0
573	20250121	115300	31429490	5380	5380	5380	5380	0
574	20250121	115200	31429490	5380	5380	5380	5380	0
575	20250121	115100	31429490	5380	5380	5380	5380	0
576	20250121	115000	31429490	5380	5380	5380	5380	60
577	20250121	114900	31106690	5380	5380	5380	5380	0
578	20250121	114800	31106690	5380	5380	5380	5380	0
579	20250121	114700	31106690	5380	5380	5380	5380	0
580	20250121	114600	31106690	5380	5380	5380	5380	0
581	20250121	114500	31106690	5380	5380	5380	5380	0
582	20250121	114400	31106690	5380	5380	5380	5380	0
583	20250121	114300	31106690	5380	5380	5380	5380	0
584	20250121	114200	31106690	5380	5380	5380	5380	0
585	20250121	114100	31106690	5380	5380	5380	5380	0
586	20250121	114000	31106690	5380	5380	5380	5380	0
587	20250121	113900	31106690	5380	5380	5380	5380	0
588	20250121	113800	31106690	5380	5350	5380	5350	55
589	20250121	113700	30812300	5340	5340	5340	5340	0
590	20250121	113600	30812300	5340	5340	5340	5340	0
591	20250121	113500	30812300	5340	5340	5340	5340	0
592	20250121	113400	30812300	5340	5340	5340	5340	0
593	20250121	113300	30812300	5340	5340	5340	5340	0
594	20250121	113200	30812300	5340	5340	5340	5340	0
595	20250121	113100	30812300	5340	5340	5340	5340	0
596	20250121	113000	30812300	5340	5340	5340	5340	0
597	20250121	112900	30812300	5340	5340	5340	5340	102
598	20250121	112800	30267620	5320	5320	5320	5320	2
599	20250121	112700	30256980	5320	5320	5320	5320	0
600	20250121	112600	30256980	5320	5320	5320	5320	0
601	20250121	112500	30256980	5320	5320	5320	5320	0
602	20250121	112400	30256980	5320	5320	5320	5320	0
603	20250121	112300	30256980	5320	5320	5320	5320	2
604	20250121	112200	30246340	5320	5320	5320	5320	0
605	20250121	112100	30246340	5320	5320	5320	5320	0
606	20250121	112000	30246340	5320	5320	5320	5320	0
607	20250121	111900	30246340	5320	5320	5320	5320	2
608	20250121	111800	30235700	5330	5330	5330	5330	0
609	20250121	111700	30235700	5330	5330	5330	5330	0
610	20250121	111600	30235700	5330	5330	5330	5330	0
611	20250121	111500	30235700	5330	5330	5330	5330	1
612	20250121	111400	30230370	5320	5320	5320	5320	0
613	20250121	111300	30230370	5320	5320	5320	5320	0
614	20250121	111200	30230370	5320	5320	5320	5320	114
615	20250121	111100	29623890	5320	5320	5320	5320	0
616	20250121	111000	29623890	5320	5320	5320	5320	0
617	20250121	110900	29623890	5320	5320	5320	5320	0
618	20250121	110800	29623890	5320	5320	5320	5320	2
619	20250121	110700	29613250	5320	5320	5320	5320	0
620	20250121	110600	29613250	5320	5320	5320	5320	127
621	20250121	110500	28937610	5320	5320	5320	5320	0
622	20250121	110400	28937610	5320	5320	5320	5320	0
623	20250121	110300	28937610	5320	5320	5320	5320	0
624	20250121	110200	28937610	5320	5320	5320	5320	2
625	20250121	110100	28926970	5320	5320	5320	5320	0
626	20250121	110000	28926970	5320	5320	5320	5320	3
627	20250121	105900	28911010	5320	5320	5320	5320	0
628	20250121	105800	28911010	5320	5320	5320	5320	0
629	20250121	105700	28911010	5320	5310	5320	5310	165
630	20250121	105600	28033230	5320	5320	5320	5320	2
631	20250121	105500	28022590	5310	5310	5310	5310	0
632	20250121	105400	28022590	5310	5320	5320	5310	26
633	20250121	105300	27884300	5310	5310	5310	5310	8
634	20250121	105200	27841820	5310	5310	5310	5310	5
635	20250121	105100	27815270	5310	5310	5310	5310	0
636	20250121	105000	27815270	5310	5310	5310	5310	0
637	20250121	104900	27815270	5310	5310	5310	5310	2
638	20250121	104800	27804650	5320	5320	5320	5320	7
639	20250121	104700	27767410	5310	5310	5310	5310	0
640	20250121	104600	27767410	5310	5310	5310	5310	9
641	20250121	104500	27719620	5310	5310	5310	5310	6
642	20250121	104400	27687760	5320	5310	5320	5310	45
643	20250121	104300	27448410	5310	5310	5310	5310	5
644	20250121	104200	27421860	5310	5310	5310	5310	2
645	20250121	104100	27411240	5310	5310	5310	5310	4
646	20250121	104000	27390000	5310	5310	5320	5310	119
647	20250121	103900	26758010	5310	5310	5310	5310	158
648	20250121	103800	25919030	5310	5310	5310	5310	1
649	20250121	103700	25913720	5310	5310	5310	5310	5
650	20250121	103600	25887170	5310	5310	5320	5310	18
651	20250121	103500	25791490	5310	5310	5320	5310	59
652	20250121	103400	25477650	5320	5320	5320	5320	0
653	20250121	103300	25477650	5320	5310	5320	5310	18
654	20250121	103200	25381900	5320	5320	5320	5320	0
655	20250121	103100	25381900	5320	5320	5320	5320	3
656	20250121	103000	25365940	5330	5320	5330	5320	5
657	20250121	102900	25339310	5320	5320	5320	5320	5
658	20250121	102800	25312710	5320	5320	5320	5320	5
659	20250121	102700	25286110	5320	5320	5320	5320	4
660	20250121	102600	25264830	5320	5320	5320	5320	411
661	20250121	102500	23078310	5320	5340	5340	5320	410
662	20250121	102400	20892110	5340	5340	5340	5340	0
663	20250121	102300	20892110	5340	5360	5360	5340	433
664	20250121	102200	18572670	5360	5360	5360	5360	0
665	20250121	102100	18572670	5360	5360	5360	5360	1
666	20250121	102000	18567310	5360	5360	5360	5360	24
667	20250121	101900	18438670	5360	5360	5360	5360	0
668	20250121	101800	18438670	5360	5370	5370	5360	115
669	20250121	101700	17821240	5370	5370	5370	5370	2
670	20250121	101600	17810500	5370	5370	5370	5370	2
671	20250121	101500	17799760	5370	5370	5370	5370	0
672	20250121	101400	17799760	5370	5370	5370	5370	1
673	20250121	101300	17794390	5370	5370	5370	5370	0
674	20250121	101200	17794390	5370	5370	5370	5370	1
675	20250121	101100	17789020	5370	5370	5370	5370	1
676	20250121	101000	17783650	5370	5370	5370	5370	3
677	20250121	100900	17767540	5360	5360	5360	5360	3
678	20250121	100800	17751460	5360	5360	5360	5360	2
679	20250121	100700	17740740	5360	5360	5360	5360	0
680	20250121	100600	17740740	5360	5360	5360	5360	0
681	20250121	100500	17740740	5360	5360	5360	5360	2
682	20250121	100400	17730020	5360	5360	5360	5360	0
683	20250121	100300	17730020	5360	5360	5360	5360	4
684	20250121	100200	17708580	5360	5360	5360	5360	7
685	20250121	100100	17671060	5360	5360	5360	5360	6
686	20250121	100000	17638900	5360	5380	5380	5360	355
687	20250121	095900	15732670	5390	5390	5390	5390	14
688	20250121	095800	15657210	5390	5390	5390	5390	2
689	20250121	095700	15646430	5390	5400	5400	5390	14
690	20250121	095600	15570870	5380	5380	5380	5380	2
691	20250121	095500	15560110	5380	5380	5380	5380	0
692	20250121	095400	15560110	5380	5380	5380	5380	242
693	20250121	095300	14258150	5380	5400	5400	5380	3
694	20250121	095200	14241990	5380	5380	5380	5380	111
695	20250121	095100	13644810	5380	5380	5380	5380	0
696	20250121	095000	13644810	5380	5380	5380	5380	2
697	20250121	094900	13634050	5380	5390	5390	5380	71
698	20250121	094800	13251480	5390	5390	5390	5390	2
699	20250121	094700	13240700	5400	5400	5400	5400	0
700	20250121	094600	13240700	5400	5400	5400	5400	0
701	20250121	094500	13240700	5400	5390	5400	5390	12
702	20250121	094400	13176010	5390	5390	5390	5390	233
703	20250121	094300	11920140	5390	5390	5390	5390	2
704	20250121	094200	11909360	5400	5400	5400	5400	43
705	20250121	094100	11677160	5440	5440	5440	5440	0
706	20250121	094000	11677160	5440	5440	5440	5440	0
707	20250121	093900	11677160	5440	5440	5440	5440	0
708	20250121	093800	11677160	5440	5440	5440	5440	0
709	20250121	093700	11677160	5440	5440	5440	5440	0
710	20250121	093600	11677160	5440	5440	5440	5440	10
711	20250121	093500	11622760	5440	5440	5440	5440	0
712	20250121	093400	11622760	5440	5440	5440	5440	0
713	20250121	093300	11622760	5440	5440	5440	5440	0
714	20250121	093200	11622760	5440	5440	5440	5440	0
715	20250121	093100	11622760	5440	5440	5440	5440	0
716	20250121	093000	11622760	5440	5440	5440	5440	0
717	20250121	092900	11622760	5440	5440	5440	5440	0
718	20250121	092800	11622760	5440	5440	5440	5440	0
719	20250121	092700	11622760	5440	5400	5440	5400	1409
720	20250121	092600	4006720	5430	5430	5430	5430	0
721	20250121	092500	4006720	5430	5430	5430	5430	0
722	20250121	092400	4006720	5430	5430	5430	5430	0
723	20250121	092300	4006720	5430	5430	5430	5430	0
724	20250121	092200	4006720	5430	5430	5430	5430	10
725	20250121	092100	3952420	5450	5450	5450	5450	0
726	20250121	092000	3952420	5450	5450	5450	5450	0
727	20250121	091900	3952420	5450	5450	5450	5450	0
728	20250121	091800	3952420	5450	5410	5450	5400	502
729	20250121	091700	1239570	5450	5450	5450	5450	0
730	20250121	091600	1239570	5450	5450	5450	5450	0
731	20250121	091500	1239570	5450	5450	5450	5450	0
732	20250121	091400	1239570	5450	5450	5450	5450	0
733	20250121	091300	1239570	5450	5450	5450	5450	0
734	20250121	091200	1239570	5450	5450	5450	5450	0
735	20250121	091100	1239570	5450	5450	5450	5450	4
736	20250121	091000	1217770	5450	5450	5450	5450	2
737	20250121	090900	1206870	5410	5410	5410	5410	0
738	20250121	090800	1206870	5410	5410	5410	5410	0
739	20250121	090700	1206870	5410	5410	5410	5410	0
740	20250121	090600	1206870	5410	5410	5410	5410	0
741	20250121	090500	1206870	5410	5410	5410	5410	0
742	20250121	090400	1206870	5410	5410	5410	5410	0
743	20250121	090300	1206870	5410	5410	5410	5410	0
744	20250121	090200	1206870	5410	5410	5410	5410	0
745	20250121	090100	1206870	5410	5450	5450	5410	223
746	20250121	090000	0	5450	5450	5450	5450	0