KissMeData/095720/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200700	115306627	1605	1605	1605	1605	9882
3	20250121	200600	115306627	1605	1605	1605	1605	0
4	20250121	200500	115306627	1605	1605	1605	1605	0
5	20250121	200400	115306627	1605	1605	1605	1605	0
6	20250121	200300	115306627	1605	1605	1605	1605	0
7	20250121	200200	115306627	1605	1605	1605	1605	0
8	20250121	200100	115306627	1605	1605	1605	1605	0
9	20250121	200000	115306627	1605	1605	1605	1605	0
10	20250121	195900	115306627	1605	1605	1605	1605	0
11	20250121	195800	115306627	1605	1605	1605	1605	0
12	20250121	195700	115306627	1605	1605	1605	1605	0
13	20250121	195600	115306627	1605	1605	1605	1605	0
14	20250121	195500	115306627	1605	1605	1605	1605	0
15	20250121	195400	115306627	1605	1605	1605	1605	0
16	20250121	195300	115306627	1605	1605	1605	1605	0
17	20250121	195200	115306627	1605	1605	1605	1605	0
18	20250121	195100	115306627	1605	1605	1605	1605	0
19	20250121	195000	115306627	1605	1605	1605	1605	0
20	20250121	194900	115306627	1605	1605	1605	1605	0
21	20250121	194800	115306627	1605	1605	1605	1605	0
22	20250121	194700	115306627	1605	1605	1605	1605	0
23	20250121	194600	115306627	1605	1605	1605	1605	0
24	20250121	194500	115306627	1605	1605	1605	1605	0
25	20250121	194400	115306627	1605	1605	1605	1605	0
26	20250121	194300	115306627	1605	1605	1605	1605	0
27	20250121	194200	115306627	1605	1605	1605	1605	0
28	20250121	194100	115306627	1605	1605	1605	1605	0
29	20250121	194000	115306627	1605	1605	1605	1605	0
30	20250121	193900	115306627	1605	1605	1605	1605	0
31	20250121	193800	115306627	1605	1605	1605	1605	0
32	20250121	193700	115306627	1605	1605	1605	1605	9882
33	20250121	193600	115306627	1605	1605	1605	1605	0
34	20250121	193500	115306627	1605	1605	1605	1605	0
35	20250121	193400	115306627	1605	1605	1605	1605	0
36	20250121	193300	115306627	1605	1605	1605	1605	0
37	20250121	193200	115306627	1605	1605	1605	1605	0
38	20250121	193100	115306627	1605	1605	1605	1605	0
39	20250121	193000	115306627	1605	1605	1605	1605	0
40	20250121	192900	115306627	1605	1605	1605	1605	0
41	20250121	192800	115306627	1605	1605	1605	1605	0
42	20250121	192700	115306627	1605	1605	1605	1605	0
43	20250121	192600	115306627	1605	1605	1605	1605	0
44	20250121	192500	115306627	1605	1605	1605	1605	0
45	20250121	192400	115306627	1605	1605	1605	1605	0
46	20250121	192300	115306627	1605	1605	1605	1605	0
47	20250121	192200	115306627	1605	1605	1605	1605	0
48	20250121	192100	115306627	1605	1605	1605	1605	0
49	20250121	192000	115306627	1605	1605	1605	1605	0
50	20250121	191900	115306627	1605	1605	1605	1605	0
51	20250121	191800	115306627	1605	1605	1605	1605	0
52	20250121	191700	115306627	1605	1605	1605	1605	0
53	20250121	191600	115306627	1605	1605	1605	1605	0
54	20250121	191500	115306627	1605	1605	1605	1605	0
55	20250121	191400	115306627	1605	1605	1605	1605	0
56	20250121	191300	115306627	1605	1605	1605	1605	0
57	20250121	191200	115306627	1605	1605	1605	1605	0
58	20250121	191100	115306627	1605	1605	1605	1605	0
59	20250121	191000	115306627	1605	1605	1605	1605	0
60	20250121	190900	115306627	1605	1605	1605	1605	0
61	20250121	190800	115306627	1605	1605	1605	1605	0
62	20250121	190700	115306627	1605	1605	1605	1605	9882
63	20250121	190600	115306627	1605	1605	1605	1605	0
64	20250121	190500	115306627	1605	1605	1605	1605	0
65	20250121	190400	115306627	1605	1605	1605	1605	0
66	20250121	190300	115306627	1605	1605	1605	1605	0
67	20250121	190200	115306627	1605	1605	1605	1605	0
68	20250121	190100	115306627	1605	1605	1605	1605	0
69	20250121	190000	115306627	1605	1605	1605	1605	0
70	20250121	185900	115306627	1605	1605	1605	1605	0
71	20250121	185800	115306627	1605	1605	1605	1605	0
72	20250121	185700	115306627	1605	1605	1605	1605	0
73	20250121	185600	115306627	1605	1605	1605	1605	0
74	20250121	185500	115306627	1605	1605	1605	1605	0
75	20250121	185400	115306627	1605	1605	1605	1605	0
76	20250121	185300	115306627	1605	1605	1605	1605	0
77	20250121	185200	115306627	1605	1605	1605	1605	0
78	20250121	185100	115306627	1605	1605	1605	1605	0
79	20250121	185000	115306627	1605	1605	1605	1605	0
80	20250121	184900	115306627	1605	1605	1605	1605	0
81	20250121	184800	115306627	1605	1605	1605	1605	0
82	20250121	184700	115306627	1605	1605	1605	1605	0
83	20250121	184600	115306627	1605	1605	1605	1605	0
84	20250121	184500	115306627	1605	1605	1605	1605	0
85	20250121	184400	115306627	1605	1605	1605	1605	0
86	20250121	184300	115306627	1605	1605	1605	1605	0
87	20250121	184200	115306627	1605	1605	1605	1605	0
88	20250121	184100	115306627	1605	1605	1605	1605	0
89	20250121	184000	115306627	1605	1605	1605	1605	0
90	20250121	183900	115306627	1605	1605	1605	1605	0
91	20250121	183800	115306627	1605	1605	1605	1605	0
92	20250121	183700	115306627	1605	1605	1605	1605	9882
93	20250121	183600	115306627	1605	1605	1605	1605	0
94	20250121	183500	115306627	1605	1605	1605	1605	0
95	20250121	183400	115306627	1605	1605	1605	1605	0
96	20250121	183300	115306627	1605	1605	1605	1605	0
97	20250121	183200	115306627	1605	1605	1605	1605	0
98	20250121	183100	115306627	1605	1605	1605	1605	0
99	20250121	183000	115306627	1605	1605	1605	1605	0
100	20250121	182900	115306627	1605	1605	1605	1605	0
101	20250121	182800	115306627	1605	1605	1605	1605	0
102	20250121	182700	115306627	1605	1605	1605	1605	0
103	20250121	182600	115306627	1605	1605	1605	1605	0
104	20250121	182500	115306627	1605	1605	1605	1605	0
105	20250121	182400	115306627	1605	1605	1605	1605	0
106	20250121	182300	115306627	1605	1605	1605	1605	0
107	20250121	182200	115306627	1605	1605	1605	1605	0
108	20250121	182100	115306627	1605	1605	1605	1605	0
109	20250121	182000	115306627	1605	1605	1605	1605	0
110	20250121	181900	115306627	1605	1605	1605	1605	0
111	20250121	181800	115306627	1605	1605	1605	1605	0
112	20250121	181700	115306627	1605	1605	1605	1605	0
113	20250121	181600	115306627	1605	1605	1605	1605	0
114	20250121	181500	115306627	1605	1605	1605	1605	0
115	20250121	181400	115306627	1605	1605	1605	1605	0
116	20250121	181300	115306627	1605	1605	1605	1605	0
117	20250121	181200	115306627	1605	1605	1605	1605	0
118	20250121	181100	115306627	1605	1605	1605	1605	0
119	20250121	181000	115306627	1605	1605	1605	1605	0
120	20250121	180900	115306627	1605	1605	1605	1605	0
121	20250121	180800	115306627	1605	1605	1605	1605	0
122	20250121	180700	115306627	1605	1605	1605	1605	9882
123	20250121	180600	115306627	1605	1605	1605	1605	0
124	20250121	180500	115306627	1605	1605	1605	1605	0
125	20250121	180400	115306627	1605	1605	1605	1605	0
126	20250121	180300	115306627	1605	1605	1605	1605	0
127	20250121	180200	115306627	1605	1605	1605	1605	0
128	20250121	180100	115306627	1605	1605	1605	1605	0
129	20250121	180000	115306627	1605	1605	1605	1605	0
130	20250121	175900	115306627	1605	1605	1605	1605	0
131	20250121	175800	115306627	1605	1605	1605	1605	0
132	20250121	175700	115306627	1605	1605	1605	1605	0
133	20250121	175600	115306627	1605	1605	1605	1605	0
134	20250121	175500	115306627	1605	1605	1605	1605	0
135	20250121	175400	115306627	1605	1605	1605	1605	0
136	20250121	175300	115306627	1605	1605	1605	1605	0
137	20250121	175200	115306627	1605	1605	1605	1605	0
138	20250121	175100	115306627	1605	1605	1605	1605	0
139	20250121	175000	115306627	1605	1605	1605	1605	0
140	20250121	174900	115306627	1605	1605	1605	1605	0
141	20250121	174800	115306627	1605	1605	1605	1605	0
142	20250121	174700	115306627	1605	1605	1605	1605	0
143	20250121	174600	115306627	1605	1605	1605	1605	0
144	20250121	174500	115306627	1605	1605	1605	1605	0
145	20250121	174400	115306627	1605	1605	1605	1605	0
146	20250121	174300	115306627	1605	1605	1605	1605	0
147	20250121	174200	115306627	1605	1605	1605	1605	0
148	20250121	174100	115306627	1605	1605	1605	1605	0
149	20250121	174000	115306627	1605	1605	1605	1605	0
150	20250121	173900	115306627	1605	1605	1605	1605	0
151	20250121	173800	115306627	1605	1605	1605	1605	0
152	20250121	173700	115306627	1605	1605	1605	1605	9882
153	20250121	173600	115306627	1605	1605	1605	1605	0
154	20250121	173500	115306627	1605	1605	1605	1605	0
155	20250121	173400	115306627	1605	1605	1605	1605	0
156	20250121	173300	115306627	1605	1605	1605	1605	0
157	20250121	173200	115306627	1605	1605	1605	1605	0
158	20250121	173100	115306627	1605	1605	1605	1605	0
159	20250121	173000	115306627	1605	1605	1605	1605	0
160	20250121	172900	115306627	1605	1605	1605	1605	0
161	20250121	172800	115306627	1605	1605	1605	1605	0
162	20250121	172700	115306627	1605	1605	1605	1605	0
163	20250121	172600	115306627	1605	1605	1605	1605	0
164	20250121	172500	115306627	1605	1605	1605	1605	0
165	20250121	172400	115306627	1605	1605	1605	1605	0
166	20250121	172300	115306627	1605	1605	1605	1605	0
167	20250121	172200	115306627	1605	1605	1605	1605	0
168	20250121	172100	115306627	1605	1605	1605	1605	0
169	20250121	172000	115306627	1605	1605	1605	1605	0
170	20250121	171900	115306627	1605	1605	1605	1605	0
171	20250121	171800	115306627	1605	1605	1605	1605	0
172	20250121	171700	115306627	1605	1605	1605	1605	0
173	20250121	171600	115306627	1605	1605	1605	1605	0
174	20250121	171500	115306627	1605	1605	1605	1605	0
175	20250121	171400	115306627	1605	1605	1605	1605	0
176	20250121	171300	115306627	1605	1605	1605	1605	0
177	20250121	171200	115306627	1605	1605	1605	1605	0
178	20250121	171100	115306627	1605	1605	1605	1605	0
179	20250121	171000	115306627	1605	1605	1605	1605	0
180	20250121	170900	115306627	1605	1605	1605	1605	0
181	20250121	170800	115306627	1605	1605	1605	1605	0
182	20250121	170700	115306627	1605	1605	1605	1605	9882
183	20250121	170600	115306627	1605	1605	1605	1605	0
184	20250121	170500	115306627	1605	1605	1605	1605	0
185	20250121	170400	115306627	1605	1605	1605	1605	0
186	20250121	170300	115306627	1605	1605	1605	1605	0
187	20250121	170200	115306627	1605	1605	1605	1605	0
188	20250121	170100	115306627	1605	1605	1605	1605	0
189	20250121	170000	115306627	1605	1605	1605	1605	0
190	20250121	165900	115306627	1605	1605	1605	1605	0
191	20250121	165800	115306627	1605	1605	1605	1605	0
192	20250121	165700	115306627	1605	1605	1605	1605	0
193	20250121	165600	115306627	1605	1605	1605	1605	0
194	20250121	165500	115306627	1605	1605	1605	1605	0
195	20250121	165400	115306627	1605	1605	1605	1605	0
196	20250121	165300	115306627	1605	1605	1605	1605	0
197	20250121	165200	115306627	1605	1605	1605	1605	0
198	20250121	165100	115306627	1605	1605	1605	1605	0
199	20250121	165000	115306627	1605	1605	1605	1605	0
200	20250121	164900	115306627	1605	1605	1605	1605	0
201	20250121	164800	115306627	1605	1605	1605	1605	0
202	20250121	164700	115306627	1605	1605	1605	1605	0
203	20250121	164600	115306627	1605	1605	1605	1605	0
204	20250121	164500	115306627	1605	1605	1605	1605	0
205	20250121	164400	115306627	1605	1605	1605	1605	0
206	20250121	164300	115306627	1605	1605	1605	1605	0
207	20250121	164200	115306627	1605	1605	1605	1605	0
208	20250121	164100	115306627	1605	1605	1605	1605	0
209	20250121	164000	115306627	1605	1605	1605	1605	0
210	20250121	163900	115306627	1605	1605	1605	1605	0
211	20250121	163800	115306627	1605	1605	1605	1605	0
212	20250121	163700	115306627	1605	1605	1605	1605	9882
213	20250121	163600	115306627	1605	1605	1605	1605	0
214	20250121	163500	115306627	1605	1605	1605	1605	0
215	20250121	163400	115306627	1605	1605	1605	1605	0
216	20250121	163300	115306627	1605	1605	1605	1605	0
217	20250121	163200	115306627	1605	1605	1605	1605	0
218	20250121	163100	115306627	1605	1605	1605	1605	0
219	20250121	163000	115306627	1605	1605	1605	1605	0
220	20250121	162900	115306627	1605	1605	1605	1605	0
221	20250121	162800	115306627	1605	1605	1605	1605	0
222	20250121	162700	115306627	1605	1605	1605	1605	0
223	20250121	162600	115306627	1605	1605	1605	1605	0
224	20250121	162500	115306627	1605	1605	1605	1605	0
225	20250121	162400	115306627	1605	1605	1605	1605	0
226	20250121	162300	115306627	1605	1605	1605	1605	0
227	20250121	162200	115306627	1605	1605	1605	1605	0
228	20250121	162100	115306627	1605	1605	1605	1605	0
229	20250121	162000	115306627	1605	1605	1605	1605	0
230	20250121	161900	115306627	1605	1605	1605	1605	0
231	20250121	161800	115306627	1605	1605	1605	1605	0
232	20250121	161700	115306627	1605	1605	1605	1605	0
233	20250121	161600	115306627	1605	1605	1605	1605	0
234	20250121	161500	115306627	1605	1605	1605	1605	0
235	20250121	161400	115306627	1605	1605	1605	1605	0
236	20250121	161300	115306627	1605	1605	1605	1605	0
237	20250121	161200	115306627	1605	1605	1605	1605	0
238	20250121	161100	115306627	1605	1605	1605	1605	0
239	20250121	161000	115306627	1605	1605	1605	1605	0
240	20250121	160900	115306627	1605	1605	1605	1605	0
241	20250121	160800	115306627	1605	1605	1605	1605	0
242	20250121	160700	115306627	1605	1605	1605	1605	9882
243	20250121	160600	115306627	1605	1605	1605	1605	0
244	20250121	160500	115306627	1605	1605	1605	1605	0
245	20250121	160400	115306627	1605	1605	1605	1605	0
246	20250121	160300	115306627	1605	1605	1605	1605	0
247	20250121	160200	115306627	1605	1605	1605	1605	0
248	20250121	160100	115306627	1605	1605	1605	1605	0
249	20250121	160000	115306627	1605	1605	1605	1605	0
250	20250121	155900	115306627	1605	1605	1605	1605	0
251	20250121	155800	115306627	1605	1605	1605	1605	0
252	20250121	155700	115306627	1605	1605	1605	1605	0
253	20250121	155600	115306627	1605	1605	1605	1605	0
254	20250121	155500	115306627	1605	1605	1605	1605	0
255	20250121	155400	115306627	1605	1605	1605	1605	0
256	20250121	155300	115306627	1605	1605	1605	1605	0
257	20250121	155200	115306627	1605	1605	1605	1605	0
258	20250121	155100	115306627	1605	1605	1605	1605	0
259	20250121	155000	115306627	1605	1605	1605	1605	0
260	20250121	154900	115306627	1605	1605	1605	1605	0
261	20250121	154800	115306627	1605	1605	1605	1605	0
262	20250121	154700	115306627	1605	1605	1605	1605	0
263	20250121	154600	115306627	1605	1605	1605	1605	0
264	20250121	154500	115306627	1605	1605	1605	1605	0
265	20250121	154400	115306627	1605	1605	1605	1605	0
266	20250121	154300	115306627	1605	1605	1605	1605	0
267	20250121	154200	115306627	1605	1605	1605	1605	0
268	20250121	154100	115306627	1605	1605	1605	1605	0
269	20250121	154000	115306627	1605	1605	1605	1605	0
270	20250121	153900	115306627	1605	1605	1605	1605	0
271	20250121	153800	115306627	1605	1605	1605	1605	0
272	20250121	153700	115306627	1605	1605	1605	1605	9882
273	20250121	153600	115306627	1605	1605	1605	1605	0
274	20250121	153500	115306627	1605	1605	1605	1605	0
275	20250121	153400	115306627	1605	1605	1605	1605	0
276	20250121	153300	115306627	1605	1605	1605	1605	0
277	20250121	153200	115306627	1605	1605	1605	1605	0
278	20250121	153100	115306627	1605	1605	1605	1605	0
279	20250121	153000	115306627	1605	1605	1605	1605	9882
280	20250121	152900	99446017	1612	1612	1612	1612	0
281	20250121	152800	99446017	1612	1612	1612	1612	0
282	20250121	152700	99446017	1612	1612	1612	1612	0
283	20250121	152600	99446017	1612	1612	1612	1612	0
284	20250121	152500	99446017	1612	1612	1612	1612	0
285	20250121	152400	99446017	1612	1612	1612	1612	0
286	20250121	152300	99446017	1612	1612	1612	1612	0
287	20250121	152200	99446017	1612	1612	1612	1612	0
288	20250121	152100	99446017	1612	1612	1612	1612	0
289	20250121	152000	99446017	1612	1612	1612	1612	0
290	20250121	151900	99446017	1612	1612	1612	1612	0
291	20250121	151800	99446017	1612	1612	1612	1612	0
292	20250121	151700	99446017	1612	1612	1612	1612	0
293	20250121	151600	99446017	1612	1612	1612	1611	36
294	20250121	151500	99388012	1612	1612	1612	1612	547
295	20250121	151400	98506248	1612	1612	1612	1612	0
296	20250121	151300	98506248	1612	1612	1612	1612	0
297	20250121	151200	98506248	1612	1612	1612	1612	0
298	20250121	151100	98506248	1612	1612	1612	1612	0
299	20250121	151000	98506248	1612	1612	1612	1612	20
300	20250121	150900	98474008	1612	1612	1612	1612	240
301	20250121	150800	98087128	1612	1612	1612	1612	0
302	20250121	150700	98087128	1612	1612	1612	1612	0
303	20250121	150600	98087128	1612	1612	1612	1612	0
304	20250121	150500	98087128	1612	1612	1612	1612	0
305	20250121	150400	98087128	1612	1612	1612	1612	4000
306	20250121	150300	91639128	1612	1612	1612	1612	2
307	20250121	150200	91635904	1610	1610	1610	1610	0
308	20250121	150100	91635904	1610	1610	1610	1610	0
309	20250121	150000	91635904	1610	1610	1610	1610	0
310	20250121	145900	91635904	1610	1610	1610	1610	0
311	20250121	145800	91635904	1610	1610	1610	1610	1000
312	20250121	145700	90025904	1609	1609	1609	1609	0
313	20250121	145600	90025904	1609	1609	1609	1609	0
314	20250121	145500	90025904	1609	1609	1609	1609	0
315	20250121	145400	90025904	1609	1609	1609	1609	0
316	20250121	145300	90025904	1609	1609	1609	1609	1
317	20250121	145200	90024295	1614	1614	1614	1614	10
318	20250121	145100	90008155	1614	1614	1614	1614	1
319	20250121	145000	90006541	1614	1614	1614	1614	53
320	20250121	144900	89920999	1613	1613	1613	1613	0
321	20250121	144800	89920999	1613	1613	1613	1613	300
322	20250121	144700	89437099	1613	1613	1613	1613	0
323	20250121	144600	89437099	1613	1613	1613	1613	10
324	20250121	144500	89420969	1613	1613	1613	1613	0
325	20250121	144400	89420969	1613	1613	1613	1613	0
326	20250121	144300	89420969	1613	1613	1613	1613	0
327	20250121	144200	89420969	1613	1613	1613	1613	0
328	20250121	144100	89420969	1613	1613	1613	1613	0
329	20250121	144000	89420969	1613	1613	1613	1613	0
330	20250121	143900	89420969	1613	1613	1613	1613	0
331	20250121	143800	89420969	1613	1613	1613	1613	0
332	20250121	143700	89420969	1613	1613	1613	1613	0
333	20250121	143600	89420969	1613	1613	1613	1613	0
334	20250121	143500	89420969	1613	1613	1613	1613	163
335	20250121	143400	89158050	1613	1613	1613	1613	41
336	20250121	143300	89091917	1613	1613	1613	1613	0
337	20250121	143200	89091917	1613	1613	1613	1613	0
338	20250121	143100	89091917	1613	1613	1613	1613	0
339	20250121	143000	89091917	1613	1613	1613	1613	0
340	20250121	142900	89091917	1613	1613	1613	1613	24
341	20250121	142800	89053205	1613	1613	1613	1613	0
342	20250121	142700	89053205	1613	1613	1613	1613	0
343	20250121	142600	89053205	1613	1613	1613	1613	0
344	20250121	142500	89053205	1613	1613	1613	1613	0
345	20250121	142400	89053205	1613	1613	1613	1613	27
346	20250121	142300	89009654	1614	1614	1614	1614	620
347	20250121	142200	88008974	1615	1615	1615	1615	0
348	20250121	142100	88008974	1615	1615	1615	1615	0
349	20250121	142000	88008974	1615	1615	1615	1615	0
350	20250121	141900	88008974	1615	1615	1615	1615	0
351	20250121	141800	88008974	1615	1615	1615	1615	0
352	20250121	141700	88008974	1615	1615	1615	1615	0
353	20250121	141600	88008974	1615	1615	1615	1615	0
354	20250121	141500	88008974	1615	1615	1615	1615	0
355	20250121	141400	88008974	1615	1615	1615	1615	0
356	20250121	141300	88008974	1615	1615	1615	1615	0
357	20250121	141200	88008974	1615	1615	1615	1615	0
358	20250121	141100	88008974	1615	1615	1615	1615	0
359	20250121	141000	88008974	1615	1615	1615	1615	0
360	20250121	140900	88008974	1615	1615	1615	1615	0
361	20250121	140800	88008974	1615	1615	1615	1615	0
362	20250121	140700	88008974	1615	1615	1615	1615	0
363	20250121	140600	88008974	1615	1615	1615	1615	0
364	20250121	140500	88008974	1615	1615	1615	1615	0
365	20250121	140400	88008974	1615	1615	1615	1615	0
366	20250121	140300	88008974	1615	1615	1615	1615	0
367	20250121	140200	88008974	1615	1615	1615	1615	0
368	20250121	140100	88008974	1615	1615	1615	1615	0
369	20250121	140000	88008974	1615	1615	1615	1615	0
370	20250121	135900	88008974	1615	1615	1615	1615	0
371	20250121	135800	88008974	1615	1615	1615	1615	0
372	20250121	135700	88008974	1615	1615	1615	1615	0
373	20250121	135600	88008974	1615	1615	1615	1615	0
374	20250121	135500	88008974	1615	1615	1615	1615	0
375	20250121	135400	88008974	1615	1615	1615	1615	0
376	20250121	135300	88008974	1615	1615	1615	1615	0
377	20250121	135200	88008974	1615	1615	1615	1615	0
378	20250121	135100	88008974	1615	1615	1615	1615	0
379	20250121	135000	88008974	1615	1615	1615	1615	9
380	20250121	134900	87994439	1615	1615	1615	1615	0
381	20250121	134800	87994439	1615	1615	1615	1615	0
382	20250121	134700	87994439	1615	1615	1615	1615	0
383	20250121	134600	87994439	1615	1615	1615	1615	0
384	20250121	134500	87994439	1615	1615	1615	1615	0
385	20250121	134400	87994439	1615	1615	1615	1615	0
386	20250121	134300	87994439	1615	1615	1615	1615	0
387	20250121	134200	87994439	1615	1615	1615	1615	1
388	20250121	134100	87992824	1616	1616	1616	1616	0
389	20250121	134000	87992824	1616	1616	1616	1616	0
390	20250121	133900	87992824	1616	1616	1616	1616	0
391	20250121	133800	87992824	1616	1616	1616	1616	0
392	20250121	133700	87992824	1616	1616	1616	1616	0
393	20250121	133600	87992824	1616	1613	1616	1608	4034
394	20250121	133500	81499839	1616	1616	1616	1616	1
395	20250121	133400	81498223	1613	1613	1613	1613	0
396	20250121	133300	81498223	1613	1613	1613	1613	0
397	20250121	133200	81498223	1613	1613	1613	1613	14
398	20250121	133100	81475641	1612	1612	1612	1612	0
399	20250121	133000	81475641	1612	1613	1613	1612	274
400	20250121	132900	81033932	1613	1613	1613	1613	0
401	20250121	132800	81033932	1613	1613	1613	1613	0
402	20250121	132700	81033932	1613	1613	1613	1613	1
403	20250121	132600	81032319	1613	1613	1613	1613	11
404	20250121	132500	81014576	1612	1614	1614	1612	200
405	20250121	132400	80691950	1616	1616	1616	1616	0
406	20250121	132300	80691950	1616	1616	1616	1616	0
407	20250121	132200	80691950	1616	1616	1616	1616	0
408	20250121	132100	80691950	1616	1616	1616	1616	0
409	20250121	132000	80691950	1616	1616	1616	1616	0
410	20250121	131900	80691950	1616	1616	1616	1616	0
411	20250121	131800	80691950	1616	1616	1616	1616	0
412	20250121	131700	80691950	1616	1616	1616	1616	0
413	20250121	131600	80691950	1616	1616	1616	1616	0
414	20250121	131500	80691950	1616	1616	1616	1616	0
415	20250121	131400	80691950	1616	1616	1616	1616	0
416	20250121	131300	80691950	1616	1616	1616	1616	0
417	20250121	131200	80691950	1616	1615	1616	1614	33
418	20250121	131100	80638679	1616	1616	1616	1616	77
419	20250121	131000	80514247	1615	1615	1615	1615	200
420	20250121	130900	80191247	1615	1615	1615	1615	0
421	20250121	130800	80191247	1615	1615	1615	1615	25
422	20250121	130700	80150872	1615	1615	1615	1615	1
423	20250121	130600	80149257	1615	1615	1615	1615	0
424	20250121	130500	80149257	1615	1615	1615	1615	0
425	20250121	130400	80149257	1615	1615	1615	1615	0
426	20250121	130300	80149257	1615	1615	1615	1615	0
427	20250121	130200	80149257	1615	1615	1615	1615	0
428	20250121	130100	80149257	1615	1615	1615	1615	0
429	20250121	130000	80149257	1615	1615	1615	1615	1
430	20250121	125900	80147642	1615	1615	1615	1615	0
431	20250121	125800	80147642	1615	1615	1615	1615	9
432	20250121	125700	80133107	1617	1617	1617	1617	0
433	20250121	125600	80133107	1617	1617	1617	1617	0
434	20250121	125500	80133107	1617	1617	1617	1617	0
435	20250121	125400	80133107	1617	1617	1617	1617	0
436	20250121	125300	80133107	1617	1617	1617	1617	0
437	20250121	125200	80133107	1617	1617	1617	1617	0
438	20250121	125100	80133107	1617	1617	1617	1617	0
439	20250121	125000	80133107	1617	1617	1617	1617	0
440	20250121	124900	80133107	1617	1617	1617	1617	0
441	20250121	124800	80133107	1617	1617	1617	1617	0
442	20250121	124700	80133107	1617	1617	1617	1617	1
443	20250121	124600	80131490	1617	1617	1617	1617	0
444	20250121	124500	80131490	1617	1617	1617	1617	0
445	20250121	124400	80131490	1617	1617	1617	1617	0
446	20250121	124300	80131490	1617	1617	1617	1617	0
447	20250121	124200	80131490	1617	1617	1617	1617	0
448	20250121	124100	80131490	1617	1617	1617	1617	0
449	20250121	124000	80131490	1617	1617	1617	1617	0
450	20250121	123900	80131490	1617	1617	1617	1617	176
451	20250121	123800	79846898	1617	1617	1617	1617	0
452	20250121	123700	79846898	1617	1617	1617	1617	0
453	20250121	123600	79846898	1617	1617	1617	1617	0
454	20250121	123500	79846898	1617	1617	1617	1617	1
455	20250121	123400	79845281	1618	1618	1618	1618	0
456	20250121	123300	79845281	1618	1618	1618	1618	9
457	20250121	123200	79830719	1621	1621	1621	1621	0
458	20250121	123100	79830719	1621	1621	1621	1621	0
459	20250121	123000	79830719	1621	1621	1621	1621	0
460	20250121	122900	79830719	1621	1621	1621	1621	0
461	20250121	122800	79830719	1621	1621	1621	1621	0
462	20250121	122700	79830719	1621	1621	1621	1621	0
463	20250121	122600	79830719	1621	1621	1621	1621	0
464	20250121	122500	79830719	1621	1621	1621	1621	0
465	20250121	122400	79830719	1621	1621	1621	1621	0
466	20250121	122300	79830719	1621	1621	1621	1621	0
467	20250121	122200	79830719	1621	1621	1621	1621	0
468	20250121	122100	79830719	1621	1621	1621	1621	0
469	20250121	122000	79830719	1621	1621	1621	1621	0
470	20250121	121900	79830719	1621	1621	1621	1621	0
471	20250121	121800	79830719	1621	1621	1621	1621	0
472	20250121	121700	79830719	1621	1621	1621	1621	0
473	20250121	121600	79830719	1621	1621	1621	1621	0
474	20250121	121500	79830719	1621	1621	1621	1621	0
475	20250121	121400	79830719	1621	1621	1621	1621	0
476	20250121	121300	79830719	1621	1621	1621	1621	0
477	20250121	121200	79830719	1621	1621	1621	1621	0
478	20250121	121100	79830719	1621	1621	1621	1621	0
479	20250121	121000	79830719	1621	1621	1621	1621	0
480	20250121	120900	79830719	1621	1621	1621	1621	0
481	20250121	120800	79830719	1621	1621	1621	1621	0
482	20250121	120700	79830719	1621	1624	1626	1619	8117
483	20250121	120600	66662649	1623	1613	1623	1613	294
484	20250121	120500	66187297	1613	1612	1613	1612	1249
485	20250121	120400	64173908	1611	1611	1611	1611	0
486	20250121	120300	64173908	1611	1611	1611	1611	0
487	20250121	120200	64173908	1611	1611	1611	1611	0
488	20250121	120100	64173908	1611	1611	1611	1611	0
489	20250121	120000	64173908	1611	1611	1611	1611	12
490	20250121	115900	64154576	1611	1611	1611	1611	37
491	20250121	115800	64094969	1608	1608	1608	1608	0
492	20250121	115700	64094969	1608	1608	1608	1608	0
493	20250121	115600	64094969	1608	1608	1608	1608	701
494	20250121	115500	62967761	1611	1611	1611	1611	0
495	20250121	115400	62967761	1611	1611	1611	1611	0
496	20250121	115300	62967761	1611	1611	1611	1611	0
497	20250121	115200	62967761	1611	1611	1611	1611	0
498	20250121	115100	62967761	1611	1611	1611	1611	1
499	20250121	115000	62966150	1607	1607	1607	1607	0
500	20250121	114900	62966150	1607	1607	1607	1607	0
501	20250121	114800	62966150	1607	1607	1607	1607	0
502	20250121	114700	62966150	1607	1607	1607	1607	186
503	20250121	114600	62667248	1607	1607	1607	1607	0
504	20250121	114500	62667248	1607	1607	1607	1607	1
505	20250121	114400	62665641	1610	1610	1610	1610	0
506	20250121	114300	62665641	1610	1610	1610	1610	0
507	20250121	114200	62665641	1610	1610	1611	1610	1665
508	20250121	114100	59984987	1606	1607	1607	1606	1000
509	20250121	114000	58378627	1609	1609	1609	1609	0
510	20250121	113900	58378627	1609	1608	1609	1608	2635
511	20250121	113800	54140518	1612	1612	1612	1612	0
512	20250121	113700	54140518	1612	1612	1612	1612	0
513	20250121	113600	54140518	1612	1612	1612	1612	0
514	20250121	113500	54140518	1612	1612	1612	1612	200
515	20250121	113400	53818118	1608	1609	1609	1608	250
516	20250121	113300	53416116	1612	1612	1612	1612	0
517	20250121	113200	53416116	1612	1612	1612	1612	251
518	20250121	113100	53011504	1612	1612	1612	1612	1
519	20250121	113000	53009892	1608	1608	1608	1608	0
520	20250121	112900	53009892	1608	1608	1608	1608	0
521	20250121	112800	53009892	1608	1608	1608	1608	0
522	20250121	112700	53009892	1608	1608	1608	1608	0
523	20250121	112600	53009892	1608	1608	1608	1608	1315
524	20250121	112500	50895372	1608	1608	1608	1608	0
525	20250121	112400	50895372	1608	1608	1608	1608	2
526	20250121	112300	50892156	1608	1608	1608	1608	0
527	20250121	112200	50892156	1608	1608	1608	1608	0
528	20250121	112100	50892156	1608	1608	1608	1608	0
529	20250121	112000	50892156	1608	1608	1608	1608	2321
530	20250121	111900	47159988	1608	1608	1608	1608	0
531	20250121	111800	47159988	1608	1608	1608	1608	0
532	20250121	111700	47159988	1608	1609	1609	1608	1334
533	20250121	111600	45014891	1609	1609	1609	1609	0
534	20250121	111500	45014891	1609	1609	1609	1609	21
535	20250121	111400	44981102	1609	1609	1609	1609	1
536	20250121	111300	44979493	1609	1609	1609	1609	0
537	20250121	111200	44979493	1609	1609	1609	1609	0
538	20250121	111100	44979493	1609	1610	1610	1609	350
539	20250121	111000	44416340	1611	1611	1611	1611	0
540	20250121	110900	44416340	1611	1611	1611	1611	0
541	20250121	110800	44416340	1611	1611	1611	1611	0
542	20250121	110700	44416340	1611	1610	1611	1609	801
543	20250121	110600	43127340	1610	1610	1610	1610	1
544	20250121	110500	43125730	1610	1610	1610	1610	3
545	20250121	110400	43120900	1611	1611	1611	1611	3
546	20250121	110300	43116067	1612	1612	1612	1612	0
547	20250121	110200	43116067	1612	1612	1612	1612	350
548	20250121	110100	42551867	1612	1612	1612	1612	186
549	20250121	110000	42252035	1612	1612	1612	1612	101
550	20250121	105900	42089223	1611	1611	1611	1611	15
551	20250121	105800	42065058	1611	1611	1611	1611	24
552	20250121	105700	42026394	1610	1611	1611	1610	50
553	20250121	105600	41945861	1612	1612	1612	1612	2
554	20250121	105500	41942637	1612	1612	1612	1612	0
555	20250121	105400	41942637	1612	1612	1612	1612	0
556	20250121	105300	41942637	1612	1612	1612	1612	6
557	20250121	105200	41932965	1608	1608	1608	1608	0
558	20250121	105100	41932965	1608	1608	1608	1608	0
559	20250121	105000	41932965	1608	1608	1608	1608	0
560	20250121	104900	41932965	1608	1608	1608	1608	0
561	20250121	104800	41932965	1608	1608	1608	1608	5
562	20250121	104700	41924925	1608	1609	1609	1608	15
563	20250121	104600	41900796	1612	1612	1612	1612	0
564	20250121	104500	41900796	1612	1612	1612	1612	0
565	20250121	104400	41900796	1612	1612	1612	1612	0
566	20250121	104300	41900796	1612	1612	1612	1607	2069
567	20250121	104200	38574702	1612	1611	1612	1608	3003
568	20250121	104100	33741709	1611	1611	1611	1611	0
569	20250121	104000	33741709	1611	1611	1611	1611	0
570	20250121	103900	33741709	1611	1611	1611	1611	100
571	20250121	103800	33580609	1612	1612	1612	1612	1
572	20250121	103700	33578997	1611	1611	1611	1611	0
573	20250121	103600	33578997	1611	1611	1611	1611	604
574	20250121	103500	32605953	1611	1611	1611	1611	20
575	20250121	103400	32573733	1612	1612	1612	1612	0
576	20250121	103300	32573733	1612	1612	1612	1612	0
577	20250121	103200	32573733	1612	1612	1612	1612	0
578	20250121	103100	32573733	1612	1612	1612	1612	100
579	20250121	103000	32412533	1611	1611	1611	1611	0
580	20250121	102900	32412533	1611	1611	1611	1611	0
581	20250121	102800	32412533	1611	1611	1611	1611	500
582	20250121	102700	31607033	1612	1612	1612	1612	0
583	20250121	102600	31607033	1612	1611	1612	1611	6
584	20250121	102500	31597362	1612	1612	1612	1612	0
585	20250121	102400	31597362	1612	1612	1612	1612	0
586	20250121	102300	31597362	1612	1612	1612	1612	2
587	20250121	102200	31594138	1612	1612	1612	1612	9
588	20250121	102100	31579630	1612	1612	1612	1612	0
589	20250121	102000	31579630	1612	1612	1612	1612	0
590	20250121	101900	31579630	1612	1612	1612	1612	0
591	20250121	101800	31579630	1612	1612	1612	1612	0
592	20250121	101700	31579630	1612	1612	1612	1612	0
593	20250121	101600	31579630	1612	1612	1612	1612	50
594	20250121	101500	31499030	1610	1610	1610	1610	1306
595	20250121	101400	29396370	1610	1610	1610	1610	0
596	20250121	101300	29396370	1610	1610	1610	1610	1
597	20250121	101200	29394760	1610	1611	1611	1610	1375
598	20250121	101100	27180872	1611	1611	1611	1611	0
599	20250121	101000	27180872	1611	1611	1611	1611	750
600	20250121	100900	25972622	1612	1612	1612	1612	1
601	20250121	100800	25971010	1612	1612	1612	1612	0
602	20250121	100700	25971010	1612	1612	1612	1612	1
603	20250121	100600	25969398	1612	1612	1612	1612	1
604	20250121	100500	25967786	1612	1612	1612	1612	8
605	20250121	100400	25954890	1611	1612	1612	1611	21
606	20250121	100300	25921049	1611	1611	1611	1611	1
607	20250121	100200	25919438	1611	1611	1611	1611	840
608	20250121	100100	24566198	1612	1615	1615	1612	1714
609	20250121	100000	21803221	1613	1613	1613	1613	0
610	20250121	095900	21803221	1613	1613	1613	1613	0
611	20250121	095800	21803221	1613	1617	1617	1613	801
612	20250121	095700	20511204	1615	1615	1615	1615	313
613	20250121	095600	20005709	1616	1617	1617	1616	227
614	20250121	095500	19638738	1617	1617	1617	1617	0
615	20250121	095400	19638738	1617	1617	1617	1617	0
616	20250121	095300	19638738	1617	1617	1617	1617	0
617	20250121	095200	19638738	1617	1618	1618	1617	23
618	20250121	095100	19601531	1624	1620	1624	1620	2861
619	20250121	095000	14966707	1622	1620	1623	1620	358
620	20250121	094900	14386739	1620	1621	1621	1620	33
621	20250121	094800	14333278	1621	1621	1621	1621	0
622	20250121	094700	14333278	1621	1623	1623	1621	3
623	20250121	094600	14328413	1621	1621	1621	1621	20
624	20250121	094500	14295993	1621	1624	1624	1621	100
625	20250121	094400	14133888	1621	1621	1621	1621	0
626	20250121	094300	14133888	1621	1621	1621	1621	0
627	20250121	094200	14133888	1621	1621	1621	1621	23
628	20250121	094100	14096605	1625	1625	1625	1625	17
629	20250121	094000	14068980	1625	1625	1625	1625	1
630	20250121	093900	14067355	1626	1622	1626	1621	1855
631	20250121	093800	11058540	1621	1623	1623	1621	89
632	20250121	093700	10914269	1627	1627	1627	1627	1
633	20250121	093600	10912642	1627	1627	1627	1627	3
634	20250121	093500	10907761	1627	1627	1627	1627	9
635	20250121	093400	10893118	1627	1627	1627	1627	5
636	20250121	093300	10884983	1627	1627	1627	1627	0
637	20250121	093200	10884983	1627	1627	1627	1627	0
638	20250121	093100	10884983	1627	1623	1627	1623	3
639	20250121	093000	10880106	1627	1627	1627	1627	59
640	20250121	092900	10784113	1624	1627	1627	1623	10
641	20250121	092800	10767865	1620	1626	1626	1620	313
642	20250121	092700	10260706	1624	1626	1626	1624	38
643	20250121	092600	10198981	1627	1627	1627	1627	107
644	20250121	092500	10024892	1628	1627	1628	1627	1000
645	20250121	092400	8396992	1628	1628	1628	1628	0
646	20250121	092300	8396992	1628	1628	1628	1628	0
647	20250121	092200	8396992	1628	1628	1628	1628	0
648	20250121	092100	8396992	1628	1628	1628	1628	0
649	20250121	092000	8396992	1628	1628	1628	1627	126
650	20250121	091900	8191972	1625	1625	1625	1625	1273
651	20250121	091800	6123347	1624	1624	1624	1624	0
652	20250121	091700	6123347	1624	1624	1624	1624	1020
653	20250121	091600	4466867	1623	1623	1623	1623	672
654	20250121	091500	3376211	1622	1620	1622	1620	60
655	20250121	091400	3278911	1620	1620	1620	1620	0
656	20250121	091300	3278911	1620	1621	1621	1620	327
657	20250121	091200	2748894	1622	1622	1622	1622	0
658	20250121	091100	2748894	1622	1622	1622	1622	49
659	20250121	091000	2669416	1621	1621	1621	1621	0
660	20250121	090900	2669416	1621	1621	1621	1621	100
661	20250121	090800	2507316	1622	1620	1622	1620	4
662	20250121	090700	2500832	1620	1620	1620	1620	0
663	20250121	090600	2500832	1620	1620	1620	1620	284
664	20250121	090500	2040752	1620	1619	1620	1619	802
665	20250121	090400	742269	1619	1619	1619	1619	188
666	20250121	090300	437897	1619	1619	1619	1619	0
667	20250121	090200	437897	1619	1618	1619	1612	135
668	20250121	090100	220184	1619	1619	1619	1619	0
669	20250121	090000	220184	1619	1619	1619	1619	136