KissMeData/065570/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	194500	92115531	1511	1511	1511	1511	4941
3	20250115	194400	92115531	1511	1511	1511	1511	0
4	20250115	194300	92115531	1511	1511	1511	1511	0
5	20250115	194200	92115531	1511	1511	1511	1511	0
6	20250115	194100	92115531	1511	1511	1511	1511	0
7	20250115	194000	92115531	1511	1511	1511	1511	0
8	20250115	193900	92115531	1511	1511	1511	1511	0
9	20250115	193800	92115531	1511	1511	1511	1511	0
10	20250115	193700	92115531	1511	1511	1511	1511	0
11	20250115	193600	92115531	1511	1511	1511	1511	0
12	20250115	193500	92115531	1511	1511	1511	1511	0
13	20250115	193400	92115531	1511	1511	1511	1511	0
14	20250115	193300	92115531	1511	1511	1511	1511	0
15	20250115	193200	92115531	1511	1511	1511	1511	0
16	20250115	193100	92115531	1511	1511	1511	1511	0
17	20250115	193000	92115531	1511	1511	1511	1511	0
18	20250115	192900	92115531	1511	1511	1511	1511	0
19	20250115	192800	92115531	1511	1511	1511	1511	0
20	20250115	192700	92115531	1511	1511	1511	1511	0
21	20250115	192600	92115531	1511	1511	1511	1511	0
22	20250115	192500	92115531	1511	1511	1511	1511	0
23	20250115	192400	92115531	1511	1511	1511	1511	0
24	20250115	192300	92115531	1511	1511	1511	1511	0
25	20250115	192200	92115531	1511	1511	1511	1511	0
26	20250115	192100	92115531	1511	1511	1511	1511	0
27	20250115	192000	92115531	1511	1511	1511	1511	0
28	20250115	191900	92115531	1511	1511	1511	1511	0
29	20250115	191800	92115531	1511	1511	1511	1511	0
30	20250115	191700	92115531	1511	1511	1511	1511	0
31	20250115	191600	92115531	1511	1511	1511	1511	0
32	20250115	191500	92115531	1511	1511	1511	1511	4941
33	20250115	191400	92115531	1511	1511	1511	1511	0
34	20250115	191300	92115531	1511	1511	1511	1511	0
35	20250115	191200	92115531	1511	1511	1511	1511	0
36	20250115	191100	92115531	1511	1511	1511	1511	0
37	20250115	191000	92115531	1511	1511	1511	1511	0
38	20250115	190900	92115531	1511	1511	1511	1511	0
39	20250115	190800	92115531	1511	1511	1511	1511	0
40	20250115	190700	92115531	1511	1511	1511	1511	0
41	20250115	190600	92115531	1511	1511	1511	1511	0
42	20250115	190500	92115531	1511	1511	1511	1511	0
43	20250115	190400	92115531	1511	1511	1511	1511	0
44	20250115	190300	92115531	1511	1511	1511	1511	0
45	20250115	190200	92115531	1511	1511	1511	1511	0
46	20250115	190100	92115531	1511	1511	1511	1511	0
47	20250115	190000	92115531	1511	1511	1511	1511	0
48	20250115	185900	92115531	1511	1511	1511	1511	0
49	20250115	185800	92115531	1511	1511	1511	1511	0
50	20250115	185700	92115531	1511	1511	1511	1511	0
51	20250115	185600	92115531	1511	1511	1511	1511	0
52	20250115	185500	92115531	1511	1511	1511	1511	0
53	20250115	185400	92115531	1511	1511	1511	1511	0
54	20250115	185300	92115531	1511	1511	1511	1511	0
55	20250115	185200	92115531	1511	1511	1511	1511	0
56	20250115	185100	92115531	1511	1511	1511	1511	0
57	20250115	185000	92115531	1511	1511	1511	1511	0
58	20250115	184900	92115531	1511	1511	1511	1511	0
59	20250115	184800	92115531	1511	1511	1511	1511	0
60	20250115	184700	92115531	1511	1511	1511	1511	0
61	20250115	184600	92115531	1511	1511	1511	1511	0
62	20250115	184500	92115531	1511	1511	1511	1511	4941
63	20250115	184400	92115531	1511	1511	1511	1511	0
64	20250115	184300	92115531	1511	1511	1511	1511	0
65	20250115	184200	92115531	1511	1511	1511	1511	0
66	20250115	184100	92115531	1511	1511	1511	1511	0
67	20250115	184000	92115531	1511	1511	1511	1511	0
68	20250115	183900	92115531	1511	1511	1511	1511	0
69	20250115	183800	92115531	1511	1511	1511	1511	0
70	20250115	183700	92115531	1511	1511	1511	1511	0
71	20250115	183600	92115531	1511	1511	1511	1511	0
72	20250115	183500	92115531	1511	1511	1511	1511	0
73	20250115	183400	92115531	1511	1511	1511	1511	0
74	20250115	183300	92115531	1511	1511	1511	1511	0
75	20250115	183200	92115531	1511	1511	1511	1511	0
76	20250115	183100	92115531	1511	1511	1511	1511	0
77	20250115	183000	92115531	1511	1511	1511	1511	0
78	20250115	182900	92115531	1511	1511	1511	1511	0
79	20250115	182800	92115531	1511	1511	1511	1511	0
80	20250115	182700	92115531	1511	1511	1511	1511	0
81	20250115	182600	92115531	1511	1511	1511	1511	0
82	20250115	182500	92115531	1511	1511	1511	1511	0
83	20250115	182400	92115531	1511	1511	1511	1511	0
84	20250115	182300	92115531	1511	1511	1511	1511	0
85	20250115	182200	92115531	1511	1511	1511	1511	0
86	20250115	182100	92115531	1511	1511	1511	1511	0
87	20250115	182000	92115531	1511	1511	1511	1511	0
88	20250115	181900	92115531	1511	1511	1511	1511	0
89	20250115	181800	92115531	1511	1511	1511	1511	0
90	20250115	181700	92115531	1511	1511	1511	1511	0
91	20250115	181600	92115531	1511	1511	1511	1511	0
92	20250115	181500	92115531	1511	1511	1511	1511	4941
93	20250115	181400	92115531	1511	1511	1511	1511	0
94	20250115	181300	92115531	1511	1511	1511	1511	0
95	20250115	181200	92115531	1511	1511	1511	1511	0
96	20250115	181100	92115531	1511	1511	1511	1511	0
97	20250115	181000	92115531	1511	1511	1511	1511	0
98	20250115	180900	92115531	1511	1511	1511	1511	0
99	20250115	180800	92115531	1511	1511	1511	1511	0
100	20250115	180700	92115531	1511	1511	1511	1511	0
101	20250115	180600	92115531	1511	1511	1511	1511	0
102	20250115	180500	92115531	1511	1511	1511	1511	0
103	20250115	180400	92115531	1511	1511	1511	1511	0
104	20250115	180300	92115531	1511	1511	1511	1511	0
105	20250115	180200	92115531	1511	1511	1511	1511	0
106	20250115	180100	92115531	1511	1511	1511	1511	0
107	20250115	180000	92115531	1511	1511	1511	1511	0
108	20250115	175900	92115531	1511	1511	1511	1511	0
109	20250115	175800	92115531	1511	1511	1511	1511	0
110	20250115	175700	92115531	1511	1511	1511	1511	0
111	20250115	175600	92115531	1511	1511	1511	1511	0
112	20250115	175500	92115531	1511	1511	1511	1511	0
113	20250115	175400	92115531	1511	1511	1511	1511	0
114	20250115	175300	92115531	1511	1511	1511	1511	0
115	20250115	175200	92115531	1511	1511	1511	1511	0
116	20250115	175100	92115531	1511	1511	1511	1511	0
117	20250115	175000	92115531	1511	1511	1511	1511	0
118	20250115	174900	92115531	1511	1511	1511	1511	0
119	20250115	174800	92115531	1511	1511	1511	1511	0
120	20250115	174700	92115531	1511	1511	1511	1511	0
121	20250115	174600	92115531	1511	1511	1511	1511	0
122	20250115	174500	92115531	1511	1511	1511	1511	4941
123	20250115	174400	92115531	1511	1511	1511	1511	0
124	20250115	174300	92115531	1511	1511	1511	1511	0
125	20250115	174200	92115531	1511	1511	1511	1511	0
126	20250115	174100	92115531	1511	1511	1511	1511	0
127	20250115	174000	92115531	1511	1511	1511	1511	0
128	20250115	173900	92115531	1511	1511	1511	1511	0
129	20250115	173800	92115531	1511	1511	1511	1511	0
130	20250115	173700	92115531	1511	1511	1511	1511	0
131	20250115	173600	92115531	1511	1511	1511	1511	0
132	20250115	173500	92115531	1511	1511	1511	1511	0
133	20250115	173400	92115531	1511	1511	1511	1511	0
134	20250115	173300	92115531	1511	1511	1511	1511	0
135	20250115	173200	92115531	1511	1511	1511	1511	0
136	20250115	173100	92115531	1511	1511	1511	1511	0
137	20250115	173000	92115531	1511	1511	1511	1511	0
138	20250115	172900	92115531	1511	1511	1511	1511	0
139	20250115	172800	92115531	1511	1511	1511	1511	0
140	20250115	172700	92115531	1511	1511	1511	1511	0
141	20250115	172600	92115531	1511	1511	1511	1511	0
142	20250115	172500	92115531	1511	1511	1511	1511	0
143	20250115	172400	92115531	1511	1511	1511	1511	0
144	20250115	172300	92115531	1511	1511	1511	1511	0
145	20250115	172200	92115531	1511	1511	1511	1511	0
146	20250115	172100	92115531	1511	1511	1511	1511	0
147	20250115	172000	92115531	1511	1511	1511	1511	0
148	20250115	171900	92115531	1511	1511	1511	1511	0
149	20250115	171800	92115531	1511	1511	1511	1511	0
150	20250115	171700	92115531	1511	1511	1511	1511	0
151	20250115	171600	92115531	1511	1511	1511	1511	0
152	20250115	171500	92115531	1511	1511	1511	1511	4941
153	20250115	171400	92115531	1511	1511	1511	1511	0
154	20250115	171300	92115531	1511	1511	1511	1511	0
155	20250115	171200	92115531	1511	1511	1511	1511	0
156	20250115	171100	92115531	1511	1511	1511	1511	0
157	20250115	171000	92115531	1511	1511	1511	1511	0
158	20250115	170900	92115531	1511	1511	1511	1511	0
159	20250115	170800	92115531	1511	1511	1511	1511	0
160	20250115	170700	92115531	1511	1511	1511	1511	0
161	20250115	170600	92115531	1511	1511	1511	1511	0
162	20250115	170500	92115531	1511	1511	1511	1511	0
163	20250115	170400	92115531	1511	1511	1511	1511	0
164	20250115	170300	92115531	1511	1511	1511	1511	0
165	20250115	170200	92115531	1511	1511	1511	1511	0
166	20250115	170100	92115531	1511	1511	1511	1511	0
167	20250115	170000	92115531	1511	1511	1511	1511	0
168	20250115	165900	92115531	1511	1511	1511	1511	0
169	20250115	165800	92115531	1511	1511	1511	1511	0
170	20250115	165700	92115531	1511	1511	1511	1511	0
171	20250115	165600	92115531	1511	1511	1511	1511	0
172	20250115	165500	92115531	1511	1511	1511	1511	0
173	20250115	165400	92115531	1511	1511	1511	1511	0
174	20250115	165300	92115531	1511	1511	1511	1511	0
175	20250115	165200	92115531	1511	1511	1511	1511	0
176	20250115	165100	92115531	1511	1511	1511	1511	0
177	20250115	165000	92115531	1511	1511	1511	1511	0
178	20250115	164900	92115531	1511	1511	1511	1511	0
179	20250115	164800	92115531	1511	1511	1511	1511	0
180	20250115	164700	92115531	1511	1511	1511	1511	0
181	20250115	164600	92115531	1511	1511	1511	1511	0
182	20250115	164500	92115531	1511	1511	1511	1511	4941
183	20250115	164400	92115531	1511	1511	1511	1511	0
184	20250115	164300	92115531	1511	1511	1511	1511	0
185	20250115	164200	92115531	1511	1511	1511	1511	0
186	20250115	164100	92115531	1511	1511	1511	1511	0
187	20250115	164000	92115531	1511	1511	1511	1511	0
188	20250115	163900	92115531	1511	1511	1511	1511	0
189	20250115	163800	92115531	1511	1511	1511	1511	0
190	20250115	163700	92115531	1511	1511	1511	1511	0
191	20250115	163600	92115531	1511	1511	1511	1511	0
192	20250115	163500	92115531	1511	1511	1511	1511	0
193	20250115	163400	92115531	1511	1511	1511	1511	0
194	20250115	163300	92115531	1511	1511	1511	1511	0
195	20250115	163200	92115531	1511	1511	1511	1511	0
196	20250115	163100	92115531	1511	1511	1511	1511	0
197	20250115	163000	92115531	1511	1511	1511	1511	0
198	20250115	162900	92115531	1511	1511	1511	1511	0
199	20250115	162800	92115531	1511	1511	1511	1511	0
200	20250115	162700	92115531	1511	1511	1511	1511	0
201	20250115	162600	92115531	1511	1511	1511	1511	0
202	20250115	162500	92115531	1511	1511	1511	1511	0
203	20250115	162400	92115531	1511	1511	1511	1511	0
204	20250115	162300	92115531	1511	1511	1511	1511	0
205	20250115	162200	92115531	1511	1511	1511	1511	0
206	20250115	162100	92115531	1511	1511	1511	1511	0
207	20250115	162000	92115531	1511	1511	1511	1511	0
208	20250115	161900	92115531	1511	1511	1511	1511	0
209	20250115	161800	92115531	1511	1511	1511	1511	0
210	20250115	161700	92115531	1511	1511	1511	1511	0
211	20250115	161600	92115531	1511	1511	1511	1511	0
212	20250115	161500	92115531	1511	1511	1511	1511	4941
213	20250115	161400	92115531	1511	1511	1511	1511	0
214	20250115	161300	92115531	1511	1511	1511	1511	0
215	20250115	161200	92115531	1511	1511	1511	1511	0
216	20250115	161100	92115531	1511	1511	1511	1511	0
217	20250115	161000	92115531	1511	1511	1511	1511	0
218	20250115	160900	92115531	1511	1511	1511	1511	0
219	20250115	160800	92115531	1511	1511	1511	1511	0
220	20250115	160700	92115531	1511	1511	1511	1511	0
221	20250115	160600	92115531	1511	1511	1511	1511	0
222	20250115	160500	92115531	1511	1511	1511	1511	0
223	20250115	160400	92115531	1511	1511	1511	1511	0
224	20250115	160300	92115531	1511	1511	1511	1511	0
225	20250115	160200	92115531	1511	1511	1511	1511	0
226	20250115	160100	92115531	1511	1511	1511	1511	0
227	20250115	160000	92115531	1511	1511	1511	1511	0
228	20250115	155900	92115531	1511	1511	1511	1511	0
229	20250115	155800	92115531	1511	1511	1511	1511	0
230	20250115	155700	92115531	1511	1511	1511	1511	0
231	20250115	155600	92115531	1511	1511	1511	1511	0
232	20250115	155500	92115531	1511	1511	1511	1511	0
233	20250115	155400	92115531	1511	1511	1511	1511	0
234	20250115	155300	92115531	1511	1511	1511	1511	0
235	20250115	155200	92115531	1511	1511	1511	1511	0
236	20250115	155100	92115531	1511	1511	1511	1511	0
237	20250115	155000	92115531	1511	1511	1511	1511	0
238	20250115	154900	92115531	1511	1511	1511	1511	0
239	20250115	154800	92115531	1511	1511	1511	1511	0
240	20250115	154700	92115531	1511	1511	1511	1511	0
241	20250115	154600	92115531	1511	1511	1511	1511	0
242	20250115	154500	92115531	1511	1511	1511	1511	4941
243	20250115	154400	92115531	1511	1511	1511	1511	0
244	20250115	154300	92115531	1511	1511	1511	1511	0
245	20250115	154200	92115531	1511	1511	1511	1511	0
246	20250115	154100	92115531	1511	1511	1511	1511	0
247	20250115	154000	92115531	1511	1511	1511	1511	0
248	20250115	153900	92115531	1511	1511	1511	1511	0
249	20250115	153800	92115531	1511	1511	1511	1511	0
250	20250115	153700	92115531	1511	1511	1511	1511	0
251	20250115	153600	92115531	1511	1511	1511	1511	0
252	20250115	153500	92115531	1511	1511	1511	1511	0
253	20250115	153400	92115531	1511	1511	1511	1511	0
254	20250115	153300	92115531	1511	1511	1511	1511	0
255	20250115	153200	92115531	1511	1511	1511	1511	0
256	20250115	153100	92115531	1511	1511	1511	1511	0
257	20250115	153000	92115531	1511	1511	1511	1511	4941
258	20250115	152900	84649680	1513	1513	1513	1513	0
259	20250115	152800	84649680	1513	1513	1513	1513	0
260	20250115	152700	84649680	1513	1513	1513	1513	0
261	20250115	152600	84649680	1513	1513	1513	1513	0
262	20250115	152500	84649680	1513	1513	1513	1513	0
263	20250115	152400	84649680	1513	1513	1513	1513	0
264	20250115	152300	84649680	1513	1513	1513	1513	0
265	20250115	152200	84649680	1513	1513	1513	1513	0
266	20250115	152100	84649680	1513	1513	1513	1513	0
267	20250115	152000	84649680	1513	1513	1513	1513	0
268	20250115	151900	84649680	1513	1511	1513	1511	312
269	20250115	151800	84178238	1513	1513	1513	1513	144
270	20250115	151700	83960366	1516	1517	1517	1516	2
271	20250115	151600	83957333	1517	1517	1517	1517	67
272	20250115	151500	83855694	1511	1511	1511	1511	0
273	20250115	151400	83855694	1511	1511	1511	1511	280
274	20250115	151300	83432614	1510	1511	1511	1510	2
275	20250115	151200	83429593	1511	1510	1511	1510	1022
276	20250115	151100	81885784	1510	1510	1510	1510	67
277	20250115	151000	81784614	1511	1511	1511	1511	0
278	20250115	150900	81784614	1511	1511	1511	1511	0
279	20250115	150800	81784614	1511	1511	1511	1511	0
280	20250115	150700	81784614	1511	1511	1511	1511	0
281	20250115	150600	81784614	1511	1511	1511	1511	0
282	20250115	150500	81784614	1511	1510	1511	1509	4365
283	20250115	150400	75194504	1510	1510	1510	1510	433
284	20250115	150300	74540674	1511	1511	1511	1511	0
285	20250115	150200	74540674	1511	1511	1511	1511	0
286	20250115	150100	74540674	1511	1511	1511	1511	0
287	20250115	150000	74540674	1511	1511	1511	1511	11
288	20250115	145900	74524053	1511	1511	1511	1511	0
289	20250115	145800	74524053	1511	1511	1511	1511	0
290	20250115	145700	74524053	1511	1511	1511	1511	4
291	20250115	145600	74518009	1511	1511	1511	1511	0
292	20250115	145500	74518009	1511	1511	1511	1511	0
293	20250115	145400	74518009	1511	1511	1511	1511	0
294	20250115	145300	74518009	1511	1511	1511	1511	0
295	20250115	145200	74518009	1511	1511	1511	1511	0
296	20250115	145100	74518009	1511	1511	1511	1511	0
297	20250115	145000	74518009	1511	1511	1511	1511	0
298	20250115	144900	74518009	1511	1511	1511	1511	91
299	20250115	144800	74380508	1510	1510	1510	1510	1211
300	20250115	144700	72551898	1510	1510	1510	1510	0
301	20250115	144600	72551898	1510	1510	1510	1510	0
302	20250115	144500	72551898	1510	1510	1510	1510	1
303	20250115	144400	72550388	1510	1510	1510	1510	0
304	20250115	144300	72550388	1510	1510	1510	1510	0
305	20250115	144200	72550388	1510	1510	1510	1510	673
306	20250115	144100	71534158	1510	1510	1510	1510	26
307	20250115	144000	71494898	1515	1515	1515	1515	0
308	20250115	143900	71494898	1515	1515	1515	1515	0
309	20250115	143800	71494898	1515	1515	1515	1515	391
310	20250115	143700	70902533	1515	1515	1515	1515	0
311	20250115	143600	70902533	1515	1515	1515	1515	0
312	20250115	143500	70902533	1515	1515	1515	1515	0
313	20250115	143400	70902533	1515	1515	1515	1515	9
314	20250115	143300	70888898	1515	1515	1515	1515	0
315	20250115	143200	70888898	1515	1515	1515	1515	0
316	20250115	143100	70888898	1515	1515	1515	1515	0
317	20250115	143000	70888898	1515	1509	1515	1509	366
318	20250115	142900	70336598	1509	1509	1509	1509	10
319	20250115	142800	70321508	1515	1515	1515	1515	0
320	20250115	142700	70321508	1515	1515	1515	1515	10
321	20250115	142600	70306358	1519	1519	1519	1519	0
322	20250115	142500	70306358	1519	1519	1519	1519	0
323	20250115	142400	70306358	1519	1519	1519	1519	0
324	20250115	142300	70306358	1519	1519	1519	1519	0
325	20250115	142200	70306358	1519	1519	1519	1519	0
326	20250115	142100	70306358	1519	1519	1519	1519	0
327	20250115	142000	70306358	1519	1518	1519	1509	16
328	20250115	141900	70282176	1518	1518	1518	1518	0
329	20250115	141800	70282176	1518	1518	1518	1518	0
330	20250115	141700	70282176	1518	1518	1518	1518	1
331	20250115	141600	70280658	1519	1519	1519	1519	0
332	20250115	141500	70280658	1519	1519	1519	1519	3
333	20250115	141400	70276101	1509	1509	1509	1509	0
334	20250115	141300	70276101	1509	1509	1509	1509	0
335	20250115	141200	70276101	1509	1509	1509	1509	14
336	20250115	141100	70254975	1519	1519	1519	1519	0
337	20250115	141000	70254975	1519	1519	1519	1519	0
338	20250115	140900	70254975	1519	1519	1519	1519	10
339	20250115	140800	70239785	1519	1519	1519	1519	0
340	20250115	140700	70239785	1519	1519	1519	1519	90
341	20250115	140600	70103075	1519	1518	1519	1518	295
342	20250115	140500	69654977	1509	1509	1509	1509	0
343	20250115	140400	69654977	1509	1509	1509	1509	0
344	20250115	140300	69654977	1509	1509	1509	1509	258
345	20250115	140200	69265655	1509	1509	1509	1509	393
346	20250115	140100	68672618	1509	1509	1509	1509	1866
347	20250115	140000	65856824	1510	1511	1511	1509	3572
348	20250115	135900	60462745	1511	1511	1511	1511	0
349	20250115	135800	60462745	1511	1511	1511	1511	0
350	20250115	135700	60462745	1511	1511	1511	1511	460
351	20250115	135600	59767685	1511	1511	1511	1511	0
352	20250115	135500	59767685	1511	1511	1511	1511	0
353	20250115	135400	59767685	1511	1511	1511	1511	0
354	20250115	135300	59767685	1511	1511	1511	1511	0
355	20250115	135200	59767685	1511	1512	1512	1511	707
356	20250115	135100	58699158	1519	1519	1519	1519	0
357	20250115	135000	58699158	1519	1519	1519	1519	0
358	20250115	134900	58699158	1519	1519	1519	1519	0
359	20250115	134800	58699158	1519	1519	1519	1519	0
360	20250115	134700	58699158	1519	1519	1519	1519	0
361	20250115	134600	58699158	1519	1519	1519	1519	0
362	20250115	134500	58699158	1519	1519	1519	1519	0
363	20250115	134400	58699158	1519	1519	1519	1519	0
364	20250115	134300	58699158	1519	1519	1519	1519	0
365	20250115	134200	58699158	1519	1519	1519	1519	0
366	20250115	134100	58699158	1519	1519	1519	1519	0
367	20250115	134000	58699158	1519	1519	1519	1519	0
368	20250115	133900	58699158	1519	1519	1519	1519	0
369	20250115	133800	58699158	1519	1519	1519	1519	0
370	20250115	133700	58699158	1519	1519	1519	1519	0
371	20250115	133600	58699158	1519	1519	1519	1519	0
372	20250115	133500	58699158	1519	1519	1519	1519	70
373	20250115	133400	58592828	1511	1511	1511	1511	0
374	20250115	133300	58592828	1511	1511	1511	1511	0
375	20250115	133200	58592828	1511	1511	1511	1511	0
376	20250115	133100	58592828	1511	1511	1511	1511	0
377	20250115	133000	58592828	1511	1511	1511	1511	0
378	20250115	132900	58592828	1511	1511	1511	1511	0
379	20250115	132800	58592828	1511	1511	1511	1511	0
380	20250115	132700	58592828	1511	1511	1511	1511	0
381	20250115	132600	58592828	1511	1511	1511	1511	0
382	20250115	132500	58592828	1511	1511	1511	1511	100
383	20250115	132400	58441728	1511	1511	1511	1511	0
384	20250115	132300	58441728	1511	1511	1511	1511	0
385	20250115	132200	58441728	1511	1511	1511	1511	0
386	20250115	132100	58441728	1511	1511	1511	1511	0
387	20250115	132000	58441728	1511	1511	1511	1511	1000
388	20250115	131900	56930728	1511	1511	1511	1511	0
389	20250115	131800	56930728	1511	1511	1511	1511	0
390	20250115	131700	56930728	1511	1511	1511	1511	0
391	20250115	131600	56930728	1511	1511	1511	1511	0
392	20250115	131500	56930728	1511	1511	1511	1511	0
393	20250115	131400	56930728	1511	1511	1511	1511	0
394	20250115	131300	56930728	1511	1511	1511	1511	0
395	20250115	131200	56930728	1511	1511	1511	1511	0
396	20250115	131100	56930728	1511	1511	1511	1511	60
397	20250115	131000	56840068	1511	1511	1511	1511	0
398	20250115	130900	56840068	1511	1519	1519	1511	479
399	20250115	130800	56115451	1519	1519	1519	1519	0
400	20250115	130700	56115451	1519	1519	1519	1519	0
401	20250115	130600	56115451	1519	1519	1519	1519	0
402	20250115	130500	56115451	1519	1519	1519	1519	0
403	20250115	130400	56115451	1519	1519	1519	1519	0
404	20250115	130300	56115451	1519	1519	1519	1519	0
405	20250115	130200	56115451	1519	1519	1519	1519	0
406	20250115	130100	56115451	1519	1519	1519	1519	0
407	20250115	130000	56115451	1519	1519	1519	1519	3
408	20250115	125900	56110894	1519	1519	1519	1519	5
409	20250115	125800	56103299	1519	1519	1519	1519	0
410	20250115	125700	56103299	1519	1518	1519	1518	2
411	20250115	125600	56100262	1520	1520	1520	1520	0
412	20250115	125500	56100262	1520	1515	1520	1515	476
413	20250115	125400	55378078	1515	1515	1515	1515	0
414	20250115	125300	55378078	1515	1515	1515	1515	77
415	20250115	125200	55261423	1512	1512	1512	1512	0
416	20250115	125100	55261423	1512	1512	1512	1512	0
417	20250115	125000	55261423	1512	1512	1512	1512	0
418	20250115	124900	55261423	1512	1512	1512	1512	0
419	20250115	124800	55261423	1512	1512	1512	1512	0
420	20250115	124700	55261423	1512	1512	1512	1512	0
421	20250115	124600	55261423	1512	1512	1512	1512	100
422	20250115	124500	55110223	1515	1515	1515	1515	0
423	20250115	124400	55110223	1515	1515	1515	1515	0
424	20250115	124300	55110223	1515	1515	1515	1515	0
425	20250115	124200	55110223	1515	1515	1515	1515	0
426	20250115	124100	55110223	1515	1515	1515	1515	0
427	20250115	124000	55110223	1515	1515	1515	1515	0
428	20250115	123900	55110223	1515	1515	1515	1515	0
429	20250115	123800	55110223	1515	1515	1515	1515	0
430	20250115	123700	55110223	1515	1515	1515	1515	0
431	20250115	123600	55110223	1515	1515	1515	1515	10
432	20250115	123500	55095073	1515	1515	1515	1515	20
433	20250115	123400	55064773	1515	1513	1515	1513	70
434	20250115	123300	54958745	1518	1518	1518	1518	0
435	20250115	123200	54958745	1518	1518	1518	1518	0
436	20250115	123100	54958745	1518	1518	1518	1518	0
437	20250115	123000	54958745	1518	1518	1518	1518	0
438	20250115	122900	54958745	1518	1518	1518	1518	0
439	20250115	122800	54958745	1518	1518	1518	1518	0
440	20250115	122700	54958745	1518	1513	1518	1513	126
441	20250115	122600	54768102	1514	1514	1514	1514	1
442	20250115	122500	54766588	1513	1517	1517	1513	374
443	20250115	122400	54200465	1519	1519	1519	1519	10
444	20250115	122300	54185275	1519	1519	1519	1519	0
445	20250115	122200	54185275	1519	1519	1519	1519	0
446	20250115	122100	54185275	1519	1519	1519	1519	0
447	20250115	122000	54185275	1519	1519	1519	1519	290
448	20250115	121900	53744765	1519	1519	1519	1519	0
449	20250115	121800	53744765	1519	1519	1519	1519	0
450	20250115	121700	53744765	1519	1519	1519	1519	0
451	20250115	121600	53744765	1519	1519	1519	1519	0
452	20250115	121500	53744765	1519	1519	1519	1519	0
453	20250115	121400	53744765	1519	1519	1519	1519	0
454	20250115	121300	53744765	1519	1519	1519	1519	0
455	20250115	121200	53744765	1519	1519	1519	1519	0
456	20250115	121100	53744765	1519	1519	1519	1519	0
457	20250115	121000	53744765	1519	1519	1519	1519	0
458	20250115	120900	53744765	1519	1519	1519	1519	0
459	20250115	120800	53744765	1519	1519	1519	1519	0
460	20250115	120700	53744765	1519	1519	1519	1519	5
461	20250115	120600	53737170	1519	1519	1519	1519	0
462	20250115	120500	53737170	1519	1519	1519	1519	66
463	20250115	120400	53636916	1519	1519	1519	1519	0
464	20250115	120300	53636916	1519	1519	1519	1519	0
465	20250115	120200	53636916	1519	1519	1519	1519	0
466	20250115	120100	53636916	1519	1519	1519	1519	0
467	20250115	120000	53636916	1519	1519	1519	1519	0
468	20250115	115900	53636916	1519	1519	1519	1519	0
469	20250115	115800	53636916	1519	1519	1519	1519	0
470	20250115	115700	53636916	1519	1519	1519	1519	1
471	20250115	115600	53635397	1517	1517	1517	1517	0
472	20250115	115500	53635397	1517	1517	1517	1516	3052
473	20250115	115400	49005613	1516	1516	1516	1516	94
474	20250115	115300	48863109	1513	1513	1513	1513	0
475	20250115	115200	48863109	1513	1513	1513	1513	0
476	20250115	115100	48863109	1513	1513	1513	1513	1
477	20250115	115000	48861596	1516	1516	1516	1516	2
478	20250115	114900	48858564	1516	1517	1517	1516	5
479	20250115	114800	48850983	1517	1517	1517	1517	3
480	20250115	114700	48846432	1517	1517	1517	1517	6
481	20250115	114600	48837330	1517	1513	1517	1513	1532
482	20250115	114500	46519366	1517	1517	1517	1517	1
483	20250115	114400	46517849	1517	1517	1517	1517	90
484	20250115	114300	46381319	1517	1517	1517	1517	0
485	20250115	114200	46381319	1517	1517	1517	1517	0
486	20250115	114100	46381319	1517	1517	1517	1517	0
487	20250115	114000	46381319	1517	1517	1517	1517	0
488	20250115	113900	46381319	1517	1516	1517	1516	500
489	20250115	113800	45623019	1516	1516	1516	1516	0
490	20250115	113700	45623019	1516	1516	1516	1516	316
491	20250115	113600	45143963	1516	1512	1516	1511	521
492	20250115	113500	44356707	1516	1516	1516	1516	0
493	20250115	113400	44356707	1516	1516	1516	1512	163
494	20250115	113300	44110243	1512	1512	1512	1512	0
495	20250115	113200	44110243	1512	1512	1512	1512	0
496	20250115	113100	44110243	1512	1512	1512	1512	0
497	20250115	113000	44110243	1512	1512	1512	1512	6
498	20250115	112900	44101171	1516	1516	1516	1516	0
499	20250115	112800	44101171	1516	1516	1516	1516	0
500	20250115	112700	44101171	1516	1516	1516	1516	1
501	20250115	112600	44099655	1512	1512	1512	1512	0
502	20250115	112500	44099655	1512	1512	1512	1512	12
503	20250115	112400	44081511	1516	1516	1516	1516	0
504	20250115	112300	44081511	1516	1516	1516	1516	0
505	20250115	112200	44081511	1516	1516	1516	1516	0
506	20250115	112100	44081511	1516	1516	1516	1516	0
507	20250115	112000	44081511	1516	1516	1516	1516	0
508	20250115	111900	44081511	1516	1516	1516	1516	0
509	20250115	111800	44081511	1516	1516	1516	1516	0
510	20250115	111700	44081511	1516	1516	1516	1516	0
511	20250115	111600	44081511	1516	1516	1516	1516	0
512	20250115	111500	44081511	1516	1516	1516	1516	0
513	20250115	111400	44081511	1516	1516	1516	1516	0
514	20250115	111300	44081511	1516	1516	1516	1516	0
515	20250115	111200	44081511	1516	1516	1516	1516	0
516	20250115	111100	44081511	1516	1516	1516	1516	1
517	20250115	111000	44079995	1510	1510	1510	1510	0
518	20250115	110900	44079995	1510	1510	1510	1510	4
519	20250115	110800	44073955	1516	1516	1516	1516	0
520	20250115	110700	44073955	1516	1516	1516	1516	0
521	20250115	110600	44073955	1516	1516	1516	1516	0
522	20250115	110500	44073955	1516	1516	1516	1516	0
523	20250115	110400	44073955	1516	1516	1516	1516	12
524	20250115	110300	44055763	1517	1517	1517	1517	0
525	20250115	110200	44055763	1517	1517	1517	1517	0
526	20250115	110100	44055763	1517	1517	1517	1517	0
527	20250115	110000	44055763	1517	1517	1517	1517	0
528	20250115	105900	44055763	1517	1517	1517	1517	0
529	20250115	105800	44055763	1517	1517	1517	1517	0
530	20250115	105700	44055763	1517	1517	1517	1517	0
531	20250115	105600	44055763	1517	1517	1517	1517	0
532	20250115	105500	44055763	1517	1517	1517	1517	0
533	20250115	105400	44055763	1517	1517	1517	1517	0
534	20250115	105300	44055763	1517	1517	1517	1517	0
535	20250115	105200	44055763	1517	1517	1517	1517	0
536	20250115	105100	44055763	1517	1517	1517	1517	1
537	20250115	105000	44054246	1510	1511	1511	1510	1600
538	20250115	104900	41638245	1510	1510	1510	1510	0
539	20250115	104800	41638245	1510	1515	1515	1510	3506
540	20250115	104700	36332501	1519	1519	1519	1519	0
541	20250115	104600	36332501	1519	1519	1519	1519	0
542	20250115	104500	36332501	1519	1519	1519	1519	0
543	20250115	104400	36332501	1519	1519	1519	1519	417
544	20250115	104300	35699078	1519	1519	1519	1519	0
545	20250115	104200	35699078	1519	1519	1519	1519	100
546	20250115	104100	35547178	1519	1519	1519	1519	0
547	20250115	104000	35547178	1519	1519	1519	1519	0
548	20250115	103900	35547178	1519	1519	1519	1519	140
549	20250115	103800	35334518	1519	1519	1519	1519	0
550	20250115	103700	35334518	1519	1519	1519	1519	165
551	20250115	103600	35083883	1519	1519	1519	1519	1
552	20250115	103500	35082364	1515	1515	1515	1515	0
553	20250115	103400	35082364	1515	1515	1515	1515	0
554	20250115	103300	35082364	1515	1515	1515	1515	374
555	20250115	103200	34515754	1515	1515	1515	1515	0
556	20250115	103100	34515754	1515	1515	1515	1515	0
557	20250115	103000	34515754	1515	1519	1519	1515	657
558	20250115	102900	33517807	1519	1519	1519	1519	0
559	20250115	102800	33517807	1519	1519	1519	1519	0
560	20250115	102700	33517807	1519	1519	1519	1519	0
561	20250115	102600	33517807	1519	1519	1519	1519	658
562	20250115	102500	32518305	1519	1519	1519	1519	0
563	20250115	102400	32518305	1519	1519	1519	1519	471
564	20250115	102300	31802856	1520	1520	1520	1520	0
565	20250115	102200	31802856	1520	1520	1520	1520	0
566	20250115	102100	31802856	1520	1520	1520	1520	0
567	20250115	102000	31802856	1520	1520	1520	1520	111
568	20250115	101900	31634136	1514	1514	1514	1514	3
569	20250115	101800	31629594	1514	1514	1514	1514	1
570	20250115	101700	31628080	1513	1513	1513	1513	100
571	20250115	101600	31476780	1513	1513	1513	1513	0
572	20250115	101500	31476780	1513	1513	1513	1513	0
573	20250115	101400	31476780	1513	1513	1513	1513	0
574	20250115	101300	31476780	1513	1513	1513	1513	217
575	20250115	101200	31148459	1513	1518	1518	1513	97
576	20250115	101100	31001688	1520	1520	1520	1520	0
577	20250115	101000	31001688	1520	1520	1520	1520	10
578	20250115	100900	30986488	1520	1520	1520	1520	0
579	20250115	100800	30986488	1520	1520	1520	1520	70
580	20250115	100700	30880088	1519	1519	1519	1519	1
581	20250115	100600	30878569	1520	1520	1520	1520	1
582	20250115	100500	30877049	1511	1511	1511	1511	0
583	20250115	100400	30877049	1511	1511	1511	1511	0
584	20250115	100300	30877049	1511	1511	1511	1511	0
585	20250115	100200	30877049	1511	1511	1511	1511	10
586	20250115	100100	30861939	1510	1510	1510	1510	0
587	20250115	100000	30861939	1510	1510	1510	1510	0
588	20250115	095900	30861939	1510	1510	1510	1510	0
589	20250115	095800	30861939	1510	1510	1510	1510	8886
590	20250115	095700	17444079	1510	1510	1510	1510	1114
591	20250115	095600	15761939	1510	1510	1510	1510	0
592	20250115	095500	15761939	1510	1510	1510	1510	1
593	20250115	095400	15760429	1509	1510	1510	1509	200
594	20250115	095300	15458554	1510	1510	1510	1510	0
595	20250115	095200	15458554	1510	1510	1510	1510	0
596	20250115	095100	15458554	1510	1510	1510	1510	27
597	20250115	095000	15417784	1509	1509	1509	1509	0
598	20250115	094900	15417784	1509	1512	1512	1509	66
599	20250115	094800	15318127	1511	1510	1511	1510	11
600	20250115	094700	15301516	1509	1511	1511	1509	1018
601	20250115	094600	13764650	1511	1512	1512	1511	200
602	20250115	094500	13462440	1519	1519	1519	1519	0
603	20250115	094400	13462440	1519	1519	1519	1519	3
604	20250115	094300	13457883	1512	1512	1512	1512	0
605	20250115	094200	13457883	1512	1512	1512	1512	0
606	20250115	094100	13457883	1512	1512	1512	1512	40
607	20250115	094000	13397403	1520	1520	1520	1520	0
608	20250115	093900	13397403	1520	1520	1520	1520	0
609	20250115	093800	13397403	1520	1520	1520	1520	0
610	20250115	093700	13397403	1520	1520	1520	1520	20
611	20250115	093600	13367003	1520	1520	1520	1520	30
612	20250115	093500	13321403	1520	1520	1520	1520	81
613	20250115	093400	13198283	1520	1520	1520	1520	20
614	20250115	093300	13167883	1523	1523	1523	1523	0
615	20250115	093200	13167883	1523	1523	1523	1523	0
616	20250115	093100	13167883	1523	1520	1523	1520	1000
617	20250115	093000	11645515	1520	1520	1520	1520	98
618	20250115	092900	11496555	1523	1523	1523	1523	0
619	20250115	092800	11496555	1523	1523	1523	1523	0
620	20250115	092700	11496555	1523	1523	1523	1523	0
621	20250115	092600	11496555	1523	1523	1523	1523	0
622	20250115	092500	11496555	1523	1523	1523	1523	0
623	20250115	092400	11496555	1523	1523	1523	1523	0
624	20250115	092300	11496555	1523	1523	1523	1523	1
625	20250115	092200	11495032	1524	1524	1524	1524	0
626	20250115	092100	11495032	1524	1524	1524	1524	0
627	20250115	092000	11495032	1524	1525	1525	1524	701
628	20250115	091900	10426008	1525	1525	1525	1525	1
629	20250115	091800	10424483	1512	1512	1512	1512	33
630	20250115	091700	10374587	1511	1511	1511	1511	0
631	20250115	091600	10374587	1511	1511	1511	1511	0
632	20250115	091500	10374587	1511	1511	1511	1511	0
633	20250115	091400	10374587	1511	1511	1511	1511	50
634	20250115	091300	10299037	1510	1510	1510	1510	0
635	20250115	091200	10299037	1510	1510	1510	1510	0
636	20250115	091100	10299037	1510	1510	1510	1510	0
637	20250115	091000	10299037	1510	1511	1511	1510	2000
638	20250115	090900	7279034	1510	1510	1510	1510	0
639	20250115	090800	7279034	1510	1510	1510	1510	3
640	20250115	090700	7274504	1508	1508	1508	1508	0
641	20250115	090600	7274504	1508	1508	1508	1508	0
642	20250115	090500	7274504	1508	1508	1508	1508	10
643	20250115	090400	7259424	1532	1532	1532	1532	18
644	20250115	090300	7231848	1534	1534	1534	1534	325
645	20250115	090200	6733298	1534	1534	1534	1534	1
646	20250115	090100	6731764	1501	1506	1506	1501	180
647	20250115	090000	6461046	1537	1500	1537	1499	4305