KissMeData/057030/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193900	485534015	4445	4445	4445	4445	10251
3	20250121	193800	485534015	4445	4445	4445	4445	0
4	20250121	193700	485534015	4445	4445	4445	4445	0
5	20250121	193600	485534015	4445	4445	4445	4445	0
6	20250121	193500	485534015	4445	4445	4445	4445	0
7	20250121	193400	485534015	4445	4445	4445	4445	0
8	20250121	193300	485534015	4445	4445	4445	4445	0
9	20250121	193200	485534015	4445	4445	4445	4445	0
10	20250121	193100	485534015	4445	4445	4445	4445	0
11	20250121	193000	485534015	4445	4445	4445	4445	0
12	20250121	192900	485534015	4445	4445	4445	4445	0
13	20250121	192800	485534015	4445	4445	4445	4445	0
14	20250121	192700	485534015	4445	4445	4445	4445	0
15	20250121	192600	485534015	4445	4445	4445	4445	0
16	20250121	192500	485534015	4445	4445	4445	4445	0
17	20250121	192400	485534015	4445	4445	4445	4445	0
18	20250121	192300	485534015	4445	4445	4445	4445	0
19	20250121	192200	485534015	4445	4445	4445	4445	0
20	20250121	192100	485534015	4445	4445	4445	4445	0
21	20250121	192000	485534015	4445	4445	4445	4445	0
22	20250121	191900	485534015	4445	4445	4445	4445	0
23	20250121	191800	485534015	4445	4445	4445	4445	0
24	20250121	191700	485534015	4445	4445	4445	4445	0
25	20250121	191600	485534015	4445	4445	4445	4445	0
26	20250121	191500	485534015	4445	4445	4445	4445	0
27	20250121	191400	485534015	4445	4445	4445	4445	0
28	20250121	191300	485534015	4445	4445	4445	4445	0
29	20250121	191200	485534015	4445	4445	4445	4445	0
30	20250121	191100	485534015	4445	4445	4445	4445	0
31	20250121	191000	485534015	4445	4445	4445	4445	0
32	20250121	190900	485534015	4445	4445	4445	4445	10251
33	20250121	190800	485534015	4445	4445	4445	4445	0
34	20250121	190700	485534015	4445	4445	4445	4445	0
35	20250121	190600	485534015	4445	4445	4445	4445	0
36	20250121	190500	485534015	4445	4445	4445	4445	0
37	20250121	190400	485534015	4445	4445	4445	4445	0
38	20250121	190300	485534015	4445	4445	4445	4445	0
39	20250121	190200	485534015	4445	4445	4445	4445	0
40	20250121	190100	485534015	4445	4445	4445	4445	0
41	20250121	190000	485534015	4445	4445	4445	4445	0
42	20250121	185900	485534015	4445	4445	4445	4445	0
43	20250121	185800	485534015	4445	4445	4445	4445	0
44	20250121	185700	485534015	4445	4445	4445	4445	0
45	20250121	185600	485534015	4445	4445	4445	4445	0
46	20250121	185500	485534015	4445	4445	4445	4445	0
47	20250121	185400	485534015	4445	4445	4445	4445	0
48	20250121	185300	485534015	4445	4445	4445	4445	0
49	20250121	185200	485534015	4445	4445	4445	4445	0
50	20250121	185100	485534015	4445	4445	4445	4445	0
51	20250121	185000	485534015	4445	4445	4445	4445	0
52	20250121	184900	485534015	4445	4445	4445	4445	0
53	20250121	184800	485534015	4445	4445	4445	4445	0
54	20250121	184700	485534015	4445	4445	4445	4445	0
55	20250121	184600	485534015	4445	4445	4445	4445	0
56	20250121	184500	485534015	4445	4445	4445	4445	0
57	20250121	184400	485534015	4445	4445	4445	4445	0
58	20250121	184300	485534015	4445	4445	4445	4445	0
59	20250121	184200	485534015	4445	4445	4445	4445	0
60	20250121	184100	485534015	4445	4445	4445	4445	0
61	20250121	184000	485534015	4445	4445	4445	4445	0
62	20250121	183900	485534015	4445	4445	4445	4445	10251
63	20250121	183800	485534015	4445	4445	4445	4445	0
64	20250121	183700	485534015	4445	4445	4445	4445	0
65	20250121	183600	485534015	4445	4445	4445	4445	0
66	20250121	183500	485534015	4445	4445	4445	4445	0
67	20250121	183400	485534015	4445	4445	4445	4445	0
68	20250121	183300	485534015	4445	4445	4445	4445	0
69	20250121	183200	485534015	4445	4445	4445	4445	0
70	20250121	183100	485534015	4445	4445	4445	4445	0
71	20250121	183000	485534015	4445	4445	4445	4445	0
72	20250121	182900	485534015	4445	4445	4445	4445	0
73	20250121	182800	485534015	4445	4445	4445	4445	0
74	20250121	182700	485534015	4445	4445	4445	4445	0
75	20250121	182600	485534015	4445	4445	4445	4445	0
76	20250121	182500	485534015	4445	4445	4445	4445	0
77	20250121	182400	485534015	4445	4445	4445	4445	0
78	20250121	182300	485534015	4445	4445	4445	4445	0
79	20250121	182200	485534015	4445	4445	4445	4445	0
80	20250121	182100	485534015	4445	4445	4445	4445	0
81	20250121	182000	485534015	4445	4445	4445	4445	0
82	20250121	181900	485534015	4445	4445	4445	4445	0
83	20250121	181800	485534015	4445	4445	4445	4445	0
84	20250121	181700	485534015	4445	4445	4445	4445	0
85	20250121	181600	485534015	4445	4445	4445	4445	0
86	20250121	181500	485534015	4445	4445	4445	4445	0
87	20250121	181400	485534015	4445	4445	4445	4445	0
88	20250121	181300	485534015	4445	4445	4445	4445	0
89	20250121	181200	485534015	4445	4445	4445	4445	0
90	20250121	181100	485534015	4445	4445	4445	4445	0
91	20250121	181000	485534015	4445	4445	4445	4445	0
92	20250121	180900	485534015	4445	4445	4445	4445	10251
93	20250121	180800	485534015	4445	4445	4445	4445	0
94	20250121	180700	485534015	4445	4445	4445	4445	0
95	20250121	180600	485534015	4445	4445	4445	4445	0
96	20250121	180500	485534015	4445	4445	4445	4445	0
97	20250121	180400	485534015	4445	4445	4445	4445	0
98	20250121	180300	485534015	4445	4445	4445	4445	0
99	20250121	180200	485534015	4445	4445	4445	4445	0
100	20250121	180100	485534015	4445	4445	4445	4445	0
101	20250121	180000	485534015	4445	4445	4445	4445	0
102	20250121	175900	485534015	4445	4445	4445	4445	0
103	20250121	175800	485534015	4445	4445	4445	4445	0
104	20250121	175700	485534015	4445	4445	4445	4445	0
105	20250121	175600	485534015	4445	4445	4445	4445	0
106	20250121	175500	485534015	4445	4445	4445	4445	0
107	20250121	175400	485534015	4445	4445	4445	4445	0
108	20250121	175300	485534015	4445	4445	4445	4445	0
109	20250121	175200	485534015	4445	4445	4445	4445	0
110	20250121	175100	485534015	4445	4445	4445	4445	0
111	20250121	175000	485534015	4445	4445	4445	4445	0
112	20250121	174900	485534015	4445	4445	4445	4445	0
113	20250121	174800	485534015	4445	4445	4445	4445	0
114	20250121	174700	485534015	4445	4445	4445	4445	0
115	20250121	174600	485534015	4445	4445	4445	4445	0
116	20250121	174500	485534015	4445	4445	4445	4445	0
117	20250121	174400	485534015	4445	4445	4445	4445	0
118	20250121	174300	485534015	4445	4445	4445	4445	0
119	20250121	174200	485534015	4445	4445	4445	4445	0
120	20250121	174100	485534015	4445	4445	4445	4445	0
121	20250121	174000	485534015	4445	4445	4445	4445	0
122	20250121	173900	485534015	4445	4445	4445	4445	10251
123	20250121	173800	485534015	4445	4445	4445	4445	0
124	20250121	173700	485534015	4445	4445	4445	4445	0
125	20250121	173600	485534015	4445	4445	4445	4445	0
126	20250121	173500	485534015	4445	4445	4445	4445	0
127	20250121	173400	485534015	4445	4445	4445	4445	0
128	20250121	173300	485534015	4445	4445	4445	4445	0
129	20250121	173200	485534015	4445	4445	4445	4445	0
130	20250121	173100	485534015	4445	4445	4445	4445	0
131	20250121	173000	485534015	4445	4445	4445	4445	0
132	20250121	172900	485534015	4445	4445	4445	4445	0
133	20250121	172800	485534015	4445	4445	4445	4445	0
134	20250121	172700	485534015	4445	4445	4445	4445	0
135	20250121	172600	485534015	4445	4445	4445	4445	0
136	20250121	172500	485534015	4445	4445	4445	4445	0
137	20250121	172400	485534015	4445	4445	4445	4445	0
138	20250121	172300	485534015	4445	4445	4445	4445	0
139	20250121	172200	485534015	4445	4445	4445	4445	0
140	20250121	172100	485534015	4445	4445	4445	4445	0
141	20250121	172000	485534015	4445	4445	4445	4445	0
142	20250121	171900	485534015	4445	4445	4445	4445	0
143	20250121	171800	485534015	4445	4445	4445	4445	0
144	20250121	171700	485534015	4445	4445	4445	4445	0
145	20250121	171600	485534015	4445	4445	4445	4445	0
146	20250121	171500	485534015	4445	4445	4445	4445	0
147	20250121	171400	485534015	4445	4445	4445	4445	0
148	20250121	171300	485534015	4445	4445	4445	4445	0
149	20250121	171200	485534015	4445	4445	4445	4445	0
150	20250121	171100	485534015	4445	4445	4445	4445	0
151	20250121	171000	485534015	4445	4445	4445	4445	0
152	20250121	170900	485534015	4445	4445	4445	4445	10251
153	20250121	170800	485534015	4445	4445	4445	4445	0
154	20250121	170700	485534015	4445	4445	4445	4445	0
155	20250121	170600	485534015	4445	4445	4445	4445	0
156	20250121	170500	485534015	4445	4445	4445	4445	0
157	20250121	170400	485534015	4445	4445	4445	4445	0
158	20250121	170300	485534015	4445	4445	4445	4445	0
159	20250121	170200	485534015	4445	4445	4445	4445	0
160	20250121	170100	485534015	4445	4445	4445	4445	0
161	20250121	170000	485534015	4445	4445	4445	4445	0
162	20250121	165900	485534015	4445	4445	4445	4445	0
163	20250121	165800	485534015	4445	4445	4445	4445	0
164	20250121	165700	485534015	4445	4445	4445	4445	0
165	20250121	165600	485534015	4445	4445	4445	4445	0
166	20250121	165500	485534015	4445	4445	4445	4445	0
167	20250121	165400	485534015	4445	4445	4445	4445	0
168	20250121	165300	485534015	4445	4445	4445	4445	0
169	20250121	165200	485534015	4445	4445	4445	4445	0
170	20250121	165100	485534015	4445	4445	4445	4445	0
171	20250121	165000	485534015	4445	4445	4445	4445	0
172	20250121	164900	485534015	4445	4445	4445	4445	0
173	20250121	164800	485534015	4445	4445	4445	4445	0
174	20250121	164700	485534015	4445	4445	4445	4445	0
175	20250121	164600	485534015	4445	4445	4445	4445	0
176	20250121	164500	485534015	4445	4445	4445	4445	0
177	20250121	164400	485534015	4445	4445	4445	4445	0
178	20250121	164300	485534015	4445	4445	4445	4445	0
179	20250121	164200	485534015	4445	4445	4445	4445	0
180	20250121	164100	485534015	4445	4445	4445	4445	0
181	20250121	164000	485534015	4445	4445	4445	4445	0
182	20250121	163900	485534015	4445	4445	4445	4445	10251
183	20250121	163800	485534015	4445	4445	4445	4445	0
184	20250121	163700	485534015	4445	4445	4445	4445	0
185	20250121	163600	485534015	4445	4445	4445	4445	0
186	20250121	163500	485534015	4445	4445	4445	4445	0
187	20250121	163400	485534015	4445	4445	4445	4445	0
188	20250121	163300	485534015	4445	4445	4445	4445	0
189	20250121	163200	485534015	4445	4445	4445	4445	0
190	20250121	163100	485534015	4445	4445	4445	4445	0
191	20250121	163000	485534015	4445	4445	4445	4445	0
192	20250121	162900	485534015	4445	4445	4445	4445	0
193	20250121	162800	485534015	4445	4445	4445	4445	0
194	20250121	162700	485534015	4445	4445	4445	4445	0
195	20250121	162600	485534015	4445	4445	4445	4445	0
196	20250121	162500	485534015	4445	4445	4445	4445	0
197	20250121	162400	485534015	4445	4445	4445	4445	0
198	20250121	162300	485534015	4445	4445	4445	4445	0
199	20250121	162200	485534015	4445	4445	4445	4445	0
200	20250121	162100	485534015	4445	4445	4445	4445	0
201	20250121	162000	485534015	4445	4445	4445	4445	0
202	20250121	161900	485534015	4445	4445	4445	4445	0
203	20250121	161800	485534015	4445	4445	4445	4445	0
204	20250121	161700	485534015	4445	4445	4445	4445	0
205	20250121	161600	485534015	4445	4445	4445	4445	0
206	20250121	161500	485534015	4445	4445	4445	4445	0
207	20250121	161400	485534015	4445	4445	4445	4445	0
208	20250121	161300	485534015	4445	4445	4445	4445	0
209	20250121	161200	485534015	4445	4445	4445	4445	0
210	20250121	161100	485534015	4445	4445	4445	4445	0
211	20250121	161000	485534015	4445	4445	4445	4445	0
212	20250121	160900	485534015	4445	4445	4445	4445	10251
213	20250121	160800	485534015	4445	4445	4445	4445	0
214	20250121	160700	485534015	4445	4445	4445	4445	0
215	20250121	160600	485534015	4445	4445	4445	4445	0
216	20250121	160500	485534015	4445	4445	4445	4445	0
217	20250121	160400	485534015	4445	4445	4445	4445	0
218	20250121	160300	485534015	4445	4445	4445	4445	0
219	20250121	160200	485534015	4445	4445	4445	4445	0
220	20250121	160100	485534015	4445	4445	4445	4445	0
221	20250121	160000	485534015	4445	4445	4445	4445	0
222	20250121	155900	485534015	4445	4445	4445	4445	0
223	20250121	155800	485534015	4445	4445	4445	4445	0
224	20250121	155700	485534015	4445	4445	4445	4445	0
225	20250121	155600	485534015	4445	4445	4445	4445	0
226	20250121	155500	485534015	4445	4445	4445	4445	0
227	20250121	155400	485534015	4445	4445	4445	4445	0
228	20250121	155300	485534015	4445	4445	4445	4445	0
229	20250121	155200	485534015	4445	4445	4445	4445	0
230	20250121	155100	485534015	4445	4445	4445	4445	0
231	20250121	155000	485534015	4445	4445	4445	4445	0
232	20250121	154900	485534015	4445	4445	4445	4445	0
233	20250121	154800	485534015	4445	4445	4445	4445	0
234	20250121	154700	485534015	4445	4445	4445	4445	0
235	20250121	154600	485534015	4445	4445	4445	4445	0
236	20250121	154500	485534015	4445	4445	4445	4445	0
237	20250121	154400	485534015	4445	4445	4445	4445	0
238	20250121	154300	485534015	4445	4445	4445	4445	0
239	20250121	154200	485534015	4445	4445	4445	4445	0
240	20250121	154100	485534015	4445	4445	4445	4445	0
241	20250121	154000	485534015	4445	4445	4445	4445	0
242	20250121	153900	485534015	4445	4445	4445	4445	10251
243	20250121	153800	485534015	4445	4445	4445	4445	0
244	20250121	153700	485534015	4445	4445	4445	4445	0
245	20250121	153600	485534015	4445	4445	4445	4445	0
246	20250121	153500	485534015	4445	4445	4445	4445	0
247	20250121	153400	485534015	4445	4445	4445	4445	0
248	20250121	153300	485534015	4445	4445	4445	4445	0
249	20250121	153200	485534015	4445	4445	4445	4445	0
250	20250121	153100	485534015	4445	4445	4445	4445	0
251	20250121	153000	485534015	4445	4445	4445	4445	10251
252	20250121	152900	439968320	4475	4475	4475	4475	0
253	20250121	152800	439968320	4475	4475	4475	4475	0
254	20250121	152700	439968320	4475	4475	4475	4475	0
255	20250121	152600	439968320	4475	4475	4475	4475	0
256	20250121	152500	439968320	4475	4475	4475	4475	0
257	20250121	152400	439968320	4475	4475	4475	4475	0
258	20250121	152300	439968320	4475	4475	4475	4475	0
259	20250121	152200	439968320	4475	4475	4475	4475	0
260	20250121	152100	439968320	4475	4475	4475	4475	0
261	20250121	152000	439968320	4475	4475	4475	4475	0
262	20250121	151900	439968320	4475	4475	4475	4475	237
263	20250121	151800	438907745	4475	4475	4475	4475	75
264	20250121	151700	438572120	4505	4505	4505	4505	295
265	20250121	151600	437243145	4500	4470	4500	4460	3189
266	20250121	151500	422963280	4500	4495	4500	4465	4356
267	20250121	151400	403363765	4485	4485	4485	4485	0
268	20250121	151300	403363765	4485	4485	4485	4485	0
269	20250121	151200	403363765	4485	4485	4485	4485	0
270	20250121	151100	403363765	4485	4480	4485	4480	543
271	20250121	151000	400928625	4460	4480	4480	4460	111
272	20250121	150900	400432105	4460	4460	4460	4460	0
273	20250121	150800	400432105	4460	4460	4460	4460	47
274	20250121	150700	400222485	4460	4465	4465	4460	46
275	20250121	150600	400017265	4480	4480	4480	4480	0
276	20250121	150500	400017265	4480	4480	4480	4480	9
277	20250121	150400	399976945	4460	4460	4460	4460	0
278	20250121	150300	399976945	4460	4460	4460	4460	1
279	20250121	150200	399972485	4485	4460	4485	4460	95
280	20250121	150100	399547135	4465	4465	4465	4465	8
281	20250121	150000	399511415	4465	4465	4465	4465	0
282	20250121	145900	399511415	4465	4465	4465	4465	0
283	20250121	145800	399511415	4465	4465	4465	4465	280
284	20250121	145700	398261215	4485	4485	4485	4485	1
285	20250121	145600	398256730	4465	4465	4465	4465	0
286	20250121	145500	398256730	4465	4465	4465	4465	0
287	20250121	145400	398256730	4465	4465	4465	4465	0
288	20250121	145300	398256730	4465	4465	4465	4465	0
289	20250121	145200	398256730	4465	4465	4465	4465	0
290	20250121	145100	398256730	4465	4465	4465	4465	0
291	20250121	145000	398256730	4465	4465	4465	4465	1
292	20250121	144900	398252265	4490	4490	4490	4490	0
293	20250121	144800	398252265	4490	4490	4490	4490	10
294	20250121	144700	398207365	4465	4465	4465	4465	0
295	20250121	144600	398207365	4465	4465	4465	4465	331
296	20250121	144500	396729450	4465	4465	4465	4465	53
297	20250121	144400	396492805	4465	4465	4465	4465	0
298	20250121	144300	396492805	4465	4465	4465	4465	0
299	20250121	144200	396492805	4465	4465	4465	4465	0
300	20250121	144100	396492805	4465	4465	4465	4465	0
301	20250121	144000	396492805	4465	4465	4465	4465	1
302	20250121	143900	396488340	4485	4485	4485	4485	0
303	20250121	143800	396488340	4485	4485	4485	4485	0
304	20250121	143700	396488340	4485	4485	4485	4485	0
305	20250121	143600	396488340	4485	4485	4485	4485	546
306	20250121	143500	394039530	4465	4465	4465	4465	0
307	20250121	143400	394039530	4465	4465	4465	4465	0
308	20250121	143300	394039530	4465	4465	4465	4465	0
309	20250121	143200	394039530	4465	4465	4465	4465	41
310	20250121	143100	393856465	4465	4465	4465	4465	0
311	20250121	143000	393856465	4465	4465	4465	4465	232
312	20250121	142900	392820585	4465	4465	4465	4465	0
313	20250121	142800	392820585	4465	4465	4465	4465	0
314	20250121	142700	392820585	4465	4465	4465	4465	0
315	20250121	142600	392820585	4465	4465	4465	4465	0
316	20250121	142500	392820585	4465	4465	4465	4465	41
317	20250121	142400	392637520	4475	4475	4475	4475	187
318	20250121	142300	391800695	4465	4465	4465	4465	27
319	20250121	142200	391680140	4475	4475	4475	4475	250
320	20250121	142100	390561390	4460	4460	4460	4460	0
321	20250121	142000	390561390	4460	4460	4460	4460	90
322	20250121	141900	390159990	4455	4455	4455	4455	0
323	20250121	141800	390159990	4455	4460	4460	4455	600
324	20250121	141700	387484110	4460	4460	4460	4460	0
325	20250121	141600	387484110	4460	4460	4460	4460	0
326	20250121	141500	387484110	4460	4460	4460	4460	0
327	20250121	141400	387484110	4460	4460	4460	4460	0
328	20250121	141300	387484110	4460	4460	4460	4460	0
329	20250121	141200	387484110	4460	4460	4460	4460	0
330	20250121	141100	387484110	4460	4460	4460	4460	0
331	20250121	141000	387484110	4460	4460	4460	4460	58
332	20250121	140900	387225430	4465	4465	4465	4465	0
333	20250121	140800	387225430	4465	4465	4465	4465	24
334	20250121	140700	387118270	4465	4470	4470	4465	1019
335	20250121	140600	382566870	4470	4470	4470	4470	0
336	20250121	140500	382566870	4470	4470	4470	4470	4
337	20250121	140400	382548990	4475	4475	4475	4475	6
338	20250121	140300	382522140	4475	4475	4475	4475	5
339	20250121	140200	382499765	4470	4470	4470	4470	0
340	20250121	140100	382499765	4470	4470	4470	4470	0
341	20250121	140000	382499765	4470	4470	4470	4470	45
342	20250121	135900	382298615	4470	4470	4470	4470	0
343	20250121	135800	382298615	4470	4470	4470	4470	0
344	20250121	135700	382298615	4470	4470	4470	4470	0
345	20250121	135600	382298615	4470	4475	4475	4470	583
346	20250121	135500	379690795	4475	4475	4475	4475	0
347	20250121	135400	379690795	4475	4475	4475	4475	0
348	20250121	135300	379690795	4475	4475	4475	4475	0
349	20250121	135200	379690795	4475	4475	4475	4475	46
350	20250121	135100	379484945	4480	4480	4480	4480	0
351	20250121	135000	379484945	4480	4480	4480	4480	0
352	20250121	134900	379484945	4480	4480	4480	4480	0
353	20250121	134800	379484945	4480	4480	4480	4480	0
354	20250121	134700	379484945	4480	4480	4480	4480	0
355	20250121	134600	379484945	4480	4480	4480	4480	1558
356	20250121	134500	372505105	4480	4480	4480	4480	0
357	20250121	134400	372505105	4480	4485	4485	4480	511
358	20250121	134300	370214070	4490	4490	4490	4490	0
359	20250121	134200	370214070	4490	4490	4490	4490	833
360	20250121	134100	366473900	4505	4505	4505	4505	0
361	20250121	134000	366473900	4505	4505	4505	4505	0
362	20250121	133900	366473900	4505	4505	4505	4505	0
363	20250121	133800	366473900	4505	4505	4505	4505	0
364	20250121	133700	366473900	4505	4505	4505	4505	0
365	20250121	133600	366473900	4505	4505	4505	4505	0
366	20250121	133500	366473900	4505	4505	4505	4505	1113
367	20250121	133400	361459835	4490	4490	4490	4490	87
368	20250121	133300	361069205	4490	4490	4490	4490	0
369	20250121	133200	361069205	4490	4490	4490	4490	706
370	20250121	133100	357899265	4485	4485	4485	4485	0
371	20250121	133000	357899265	4485	4485	4485	4485	0
372	20250121	132900	357899265	4485	4485	4485	4485	0
373	20250121	132800	357899265	4485	4485	4485	4485	281
374	20250121	132700	356638980	4485	4485	4485	4485	0
375	20250121	132600	356638980	4485	4485	4485	4485	0
376	20250121	132500	356638980	4485	4495	4495	4485	619
377	20250121	132400	353858265	4475	4475	4475	4475	0
378	20250121	132300	353858265	4475	4450	4475	4450	1509
379	20250121	132200	347105515	4450	4450	4450	4450	0
380	20250121	132100	347105515	4450	4450	4450	4450	0
381	20250121	132000	347105515	4450	4450	4450	4450	65
382	20250121	131900	346816265	4450	4450	4450	4450	0
383	20250121	131800	346816265	4450	4455	4455	4450	459
384	20250121	131700	344772665	4460	4460	4460	4460	30
385	20250121	131600	344638865	4460	4460	4460	4455	578
386	20250121	131500	342062690	4460	4460	4460	4460	0
387	20250121	131400	342062690	4460	4460	4460	4460	0
388	20250121	131300	342062690	4460	4460	4460	4460	0
389	20250121	131200	342062690	4460	4460	4460	4460	3
390	20250121	131100	342049310	4460	4460	4460	4460	0
391	20250121	131000	342049310	4460	4460	4460	4460	0
392	20250121	130900	342049310	4460	4460	4460	4460	0
393	20250121	130800	342049310	4460	4460	4460	4460	185
394	20250121	130700	341224210	4460	4460	4460	4460	50
395	20250121	130600	341001210	4460	4465	4465	4460	584
396	20250121	130500	338394880	4475	4475	4475	4475	0
397	20250121	130400	338394880	4475	4475	4475	4475	0
398	20250121	130300	338394880	4475	4475	4475	4475	50
399	20250121	130200	338171130	4475	4475	4475	4475	2
400	20250121	130100	338162180	4460	4460	4460	4460	362
401	20250121	130000	336547660	4465	4465	4465	4465	40
402	20250121	125900	336369060	4475	4475	4475	4475	0
403	20250121	125800	336369060	4475	4475	4475	4475	20
404	20250121	125700	336279560	4475	4475	4475	4475	0
405	20250121	125600	336279560	4475	4475	4475	4475	1
406	20250121	125500	336275085	4465	4475	4475	4465	3937
407	20250121	125400	318684620	4475	4475	4475	4475	0
408	20250121	125300	318684620	4475	4475	4475	4475	0
409	20250121	125200	318684620	4475	4480	4480	4475	1232
410	20250121	125100	313167715	4480	4480	4480	4480	52
411	20250121	125000	312934755	4480	4480	4480	4480	0
412	20250121	124900	312934755	4480	4480	4480	4480	0
413	20250121	124800	312934755	4480	4480	4480	4480	0
414	20250121	124700	312934755	4480	4480	4480	4480	0
415	20250121	124600	312934755	4480	4480	4480	4480	0
416	20250121	124500	312934755	4480	4480	4480	4480	1
417	20250121	124400	312930275	4480	4480	4480	4480	0
418	20250121	124300	312930275	4480	4480	4480	4480	50
419	20250121	124200	312706275	4480	4480	4480	4480	0
420	20250121	124100	312706275	4480	4480	4480	4480	0
421	20250121	124000	312706275	4480	4480	4480	4480	302
422	20250121	123900	311353315	4495	4495	4495	4495	0
423	20250121	123800	311353315	4495	4495	4495	4495	0
424	20250121	123700	311353315	4495	4495	4495	4495	10
425	20250121	123600	311308365	4495	4495	4495	4495	0
426	20250121	123500	311308365	4495	4495	4495	4495	0
427	20250121	123400	311308365	4495	4495	4495	4495	12
428	20250121	123300	311254425	4505	4505	4505	4505	0
429	20250121	123200	311254425	4505	4505	4505	4505	551
430	20250121	123100	308772170	4505	4505	4505	4505	0
431	20250121	123000	308772170	4505	4505	4505	4505	0
432	20250121	122900	308772170	4505	4505	4505	4505	0
433	20250121	122800	308772170	4505	4505	4505	4505	0
434	20250121	122700	308772170	4505	4505	4505	4505	0
435	20250121	122600	308772170	4505	4505	4505	4505	0
436	20250121	122500	308772170	4505	4505	4505	4505	0
437	20250121	122400	308772170	4505	4490	4505	4490	3539
438	20250121	122300	292882045	4480	4480	4480	4480	446
439	20250121	122200	290883965	4485	4485	4485	4485	17
440	20250121	122100	290807720	4480	4480	4480	4480	0
441	20250121	122000	290807720	4480	4490	4490	4480	300
442	20250121	121900	289461720	4490	4490	4490	4490	1
443	20250121	121800	289457230	4490	4490	4490	4490	32
444	20250121	121700	289313550	4480	4480	4480	4480	0
445	20250121	121600	289313550	4480	4480	4480	4480	0
446	20250121	121500	289313550	4480	4480	4480	4480	0
447	20250121	121400	289313550	4480	4480	4480	4480	0
448	20250121	121300	289313550	4480	4480	4480	4480	0
449	20250121	121200	289313550	4480	4490	4490	4480	230
450	20250121	121100	288282050	4490	4485	4490	4485	60
451	20250121	121000	288012700	4485	4485	4485	4485	0
452	20250121	120900	288012700	4485	4485	4485	4485	0
453	20250121	120800	288012700	4485	4485	4485	4485	260
454	20250121	120700	286846600	4490	4490	4490	4490	0
455	20250121	120600	286846600	4490	4490	4490	4490	100
456	20250121	120500	286397600	4490	4490	4490	4490	10
457	20250121	120400	286352700	4485	4485	4485	4485	0
458	20250121	120300	286352700	4485	4480	4485	4480	232
459	20250121	120200	285312360	4480	4480	4480	4480	0
460	20250121	120100	285312360	4480	4480	4480	4480	0
461	20250121	120000	285312360	4480	4480	4480	4480	0
462	20250121	115900	285312360	4480	4480	4480	4480	62
463	20250121	115800	285034600	4480	4480	4480	4480	2
464	20250121	115700	285025640	4480	4480	4480	4480	1
465	20250121	115600	285021160	4485	4485	4485	4485	0
466	20250121	115500	285021160	4485	4485	4485	4485	0
467	20250121	115400	285021160	4485	4485	4485	4485	0
468	20250121	115300	285021160	4485	4485	4485	4485	0
469	20250121	115200	285021160	4485	4485	4485	4485	10
470	20250121	115100	284976310	4485	4485	4485	4485	2
471	20250121	115000	284967340	4470	4470	4470	4470	0
472	20250121	114900	284967340	4470	4470	4470	4470	0
473	20250121	114800	284967340	4470	4470	4470	4470	0
474	20250121	114700	284967340	4470	4470	4470	4470	0
475	20250121	114600	284967340	4470	4475	4475	4470	300
476	20250121	114500	283625170	4475	4475	4475	4475	0
477	20250121	114400	283625170	4475	4475	4475	4475	134
478	20250121	114300	283025520	4470	4470	4470	4470	0
479	20250121	114200	283025520	4470	4470	4470	4470	0
480	20250121	114100	283025520	4470	4470	4470	4470	1
481	20250121	114000	283021050	4490	4490	4490	4490	0
482	20250121	113900	283021050	4490	4490	4490	4490	0
483	20250121	113800	283021050	4490	4490	4490	4490	0
484	20250121	113700	283021050	4490	4490	4490	4490	0
485	20250121	113600	283021050	4490	4490	4490	4490	0
486	20250121	113500	283021050	4490	4490	4490	4490	0
487	20250121	113400	283021050	4490	4490	4490	4490	0
488	20250121	113300	283021050	4490	4490	4490	4490	0
489	20250121	113200	283021050	4490	4490	4490	4490	0
490	20250121	113100	283021050	4490	4490	4490	4490	0
491	20250121	113000	283021050	4490	4490	4490	4490	0
492	20250121	112900	283021050	4490	4490	4490	4490	300
493	20250121	112800	281674050	4480	4480	4480	4480	0
494	20250121	112700	281674050	4480	4480	4480	4480	1399
495	20250121	112600	275406530	4475	4475	4475	4475	1110
496	20250121	112500	270439280	4475	4475	4475	4475	0
497	20250121	112400	270439280	4475	4475	4475	4475	50
498	20250121	112300	270215530	4480	4480	4480	4480	1
499	20250121	112200	270211050	4485	4485	4485	4485	0
500	20250121	112100	270211050	4485	4485	4485	4485	0
501	20250121	112000	270211050	4485	4485	4485	4485	0
502	20250121	111900	270211050	4485	4485	4485	4485	34
503	20250121	111800	270058560	4485	4480	4485	4480	100
504	20250121	111700	269610455	4480	4470	4480	4465	866
505	20250121	111600	265741035	4475	4485	4485	4475	327
506	20250121	111500	264276910	4480	4480	4480	4480	0
507	20250121	111400	264276910	4480	4480	4480	4480	50
508	20250121	111300	264052910	4480	4480	4480	4480	0
509	20250121	111200	264052910	4480	4480	4480	4480	0
510	20250121	111100	264052910	4480	4490	4490	4480	5074
511	20250121	111000	241306130	4490	4490	4490	4490	19
512	20250121	110900	241220820	4510	4510	4510	4510	0
513	20250121	110800	241220820	4510	4510	4510	4510	0
514	20250121	110700	241220820	4510	4510	4510	4510	0
515	20250121	110600	241220820	4510	4510	4510	4510	0
516	20250121	110500	241220820	4510	4510	4510	4510	0
517	20250121	110400	241220820	4510	4510	4510	4510	0
518	20250121	110300	241220820	4510	4495	4510	4495	310
519	20250121	110200	239823170	4495	4495	4495	4495	0
520	20250121	110100	239823170	4495	4495	4495	4495	0
521	20250121	110000	239823170	4495	4495	4495	4495	153
522	20250121	105900	239135435	4495	4495	4495	4495	0
523	20250121	105800	239135435	4495	4495	4495	4495	5
524	20250121	105700	239112960	4485	4485	4485	4485	0
525	20250121	105600	239112960	4485	4485	4485	4485	0
526	20250121	105500	239112960	4485	4495	4495	4485	1921
527	20250121	105400	230492215	4485	4485	4485	4485	0
528	20250121	105300	230492215	4485	4485	4485	4485	0
529	20250121	105200	230492215	4485	4485	4485	4485	0
530	20250121	105100	230492215	4485	4485	4485	4485	0
531	20250121	105000	230492215	4485	4485	4485	4485	0
532	20250121	104900	230492215	4485	4485	4485	4485	112
533	20250121	104800	229989895	4485	4485	4485	4485	0
534	20250121	104700	229989895	4485	4485	4485	4485	44
535	20250121	104600	229792555	4490	4490	4490	4490	0
536	20250121	104500	229792555	4490	4490	4490	4490	0
537	20250121	104400	229792555	4490	4490	4490	4490	2
538	20250121	104300	229783575	4490	4490	4490	4490	0
539	20250121	104200	229783575	4490	4490	4490	4490	8
540	20250121	104100	229747655	4490	4490	4490	4490	0
541	20250121	104000	229747655	4490	4495	4495	4490	210
542	20250121	103900	228804485	4495	4495	4495	4495	0
543	20250121	103800	228804485	4495	4500	4500	4495	142
544	20250121	103700	228165490	4505	4515	4515	4505	333
545	20250121	103600	226662855	4515	4515	4515	4515	0
546	20250121	103500	226662855	4515	4520	4520	4515	4
547	20250121	103400	226644790	4520	4520	4520	4520	0
548	20250121	103300	226644790	4520	4520	4520	4520	148
549	20250121	103200	225975830	4520	4520	4520	4520	200
550	20250121	103100	225071830	4510	4510	4510	4510	0
551	20250121	103000	225071830	4510	4510	4510	4510	18
552	20250121	102900	224990650	4510	4510	4510	4510	18
553	20250121	102800	224909470	4510	4510	4510	4510	1
554	20250121	102700	224904960	4505	4505	4505	4505	31
555	20250121	102600	224765305	4495	4495	4500	4495	4019
556	20250121	102500	206697830	4500	4500	4500	4500	108
557	20250121	102400	206211830	4500	4500	4500	4500	5
558	20250121	102300	206189330	4500	4500	4500	4500	1
559	20250121	102200	206184830	4500	4500	4500	4500	2322
560	20250121	102100	195735830	4510	4510	4510	4510	0
561	20250121	102000	195735830	4510	4510	4510	4510	0
562	20250121	101900	195735830	4510	4510	4510	4510	0
563	20250121	101800	195735830	4510	4510	4510	4510	0
564	20250121	101700	195735830	4510	4505	4510	4500	612
565	20250121	101600	192981670	4510	4510	4510	4505	1507
566	20250121	101500	186187830	4505	4505	4505	4505	0
567	20250121	101400	186187830	4505	4505	4505	4505	0
568	20250121	101300	186187830	4505	4505	4545	4505	13
569	20250121	101200	186129185	4510	4510	4510	4510	0
570	20250121	101100	186129185	4510	4510	4510	4510	100
571	20250121	101000	185678185	4510	4515	4515	4510	20
572	20250121	100900	185587935	4510	4515	4515	4510	235
573	20250121	100800	184527990	4515	4515	4515	4515	0
574	20250121	100700	184527990	4515	4515	4515	4515	1
575	20250121	100600	184523475	4515	4515	4515	4515	0
576	20250121	100500	184523475	4515	4515	4515	4515	109
577	20250121	100400	184031340	4550	4550	4550	4550	1
578	20250121	100300	184026790	4510	4525	4525	4510	650
579	20250121	100200	181089655	4525	4525	4525	4520	36
580	20250121	100100	180926760	4565	4565	4565	4565	0
581	20250121	100000	180926760	4565	4565	4565	4565	10
582	20250121	095900	180881110	4570	4550	4570	4550	800
583	20250121	095800	177231015	4535	4535	4535	4535	0
584	20250121	095700	177231015	4535	4510	4550	4505	2803
585	20250121	095600	164564785	4515	4515	4515	4515	0
586	20250121	095500	164564785	4515	4515	4515	4515	600
587	20250121	095400	161855785	4515	4515	4515	4515	4
588	20250121	095300	161837725	4535	4535	4535	4535	200
589	20250121	095200	160930725	4535	4535	4535	4535	205
590	20250121	095100	160001050	4540	4540	4540	4540	0
591	20250121	095000	160001050	4540	4540	4540	4540	6
592	20250121	094900	159973810	4545	4545	4545	4545	0
593	20250121	094800	159973810	4545	4545	4545	4545	0
594	20250121	094700	159973810	4545	4545	4545	4545	0
595	20250121	094600	159973810	4545	4545	4545	4545	0
596	20250121	094500	159973810	4545	4545	4545	4545	1
597	20250121	094400	159969265	4545	4545	4545	4545	2
598	20250121	094300	159960175	4545	4545	4545	4545	0
599	20250121	094200	159960175	4545	4545	4545	4545	0
600	20250121	094100	159960175	4545	4545	4545	4545	0
601	20250121	094000	159960175	4545	4530	4545	4530	200
602	20250121	093900	159053305	4530	4525	4530	4500	2913
603	20250121	093800	145923200	4525	4525	4525	4525	725
604	20250121	093700	142642575	4530	4535	4535	4530	339
605	20250121	093600	141105890	4535	4535	4535	4535	5
606	20250121	093500	141083215	4535	4535	4535	4535	45
607	20250121	093400	140879140	4535	4535	4535	4535	0
608	20250121	093300	140879140	4535	4535	4535	4535	0
609	20250121	093200	140879140	4535	4535	4535	4535	310
610	20250121	093100	139473290	4555	4555	4555	4555	16
611	20250121	093000	139400410	4560	4560	4560	4560	0
612	20250121	092900	139400410	4560	4560	4560	4560	1
613	20250121	092800	139395850	4560	4560	4560	4560	2
614	20250121	092700	139386730	4565	4560	4565	4525	7393
615	20250121	092600	105834590	4565	4565	4565	4565	0
616	20250121	092500	105834590	4565	4555	4565	4555	289
617	20250121	092400	104516830	4525	4550	4550	4520	1841
618	20250121	092300	96182035	4565	4565	4565	4550	4257
619	20250121	092200	76787080	4565	4570	4570	4560	528
620	20250121	092100	74375765	4570	4580	4580	4570	4299
621	20250121	092000	54714085	4575	4575	4575	4575	202
622	20250121	091900	53789935	4605	4605	4605	4605	0
623	20250121	091800	53789935	4605	4605	4605	4605	100
624	20250121	091700	53329435	4600	4600	4600	4600	100
625	20250121	091600	52869435	4580	4585	4585	4580	2503
626	20250121	091500	41405685	4600	4590	4600	4590	13
627	20250121	091400	41345915	4600	4600	4600	4600	0
628	20250121	091300	41345915	4600	4600	4600	4600	0
629	20250121	091200	41345915	4600	4605	4605	4595	3032
630	20250121	091100	27405870	4635	4635	4635	4635	1
631	20250121	091000	27401235	4640	4630	4640	4630	1000
632	20250121	090900	22764055	4610	4610	4610	4610	0
633	20250121	090800	22764055	4610	4610	4610	4610	123
634	20250121	090700	22197025	4640	4610	4640	4610	503
635	20250121	090600	19863195	4640	4640	4640	4640	3000
636	20250121	090500	5943195	4610	4610	4610	4610	10
637	20250121	090400	5897095	4640	4640	4640	4635	350
638	20250121	090300	4273100	4640	4630	4640	4630	380
639	20250121	090200	2512200	4620	4620	4620	4620	11
640	20250121	090100	2461380	4610	4610	4610	4610	393
641	20250121	090000	649650	4575	4575	4575	4575	142