KissMeData/095570/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200600	212447030	4155	4155	4155	4155	2021
3	20250115	200500	212447030	4155	4155	4155	4155	0
4	20250115	200400	212447030	4155	4155	4155	4155	0
5	20250115	200300	212447030	4155	4155	4155	4155	0
6	20250115	200200	212447030	4155	4155	4155	4155	0
7	20250115	200100	212447030	4155	4155	4155	4155	0
8	20250115	200000	212447030	4155	4155	4155	4155	0
9	20250115	195900	212447030	4155	4155	4155	4155	0
10	20250115	195800	212447030	4155	4155	4155	4155	0
11	20250115	195700	212447030	4155	4155	4155	4155	0
12	20250115	195600	212447030	4155	4155	4155	4155	0
13	20250115	195500	212447030	4155	4155	4155	4155	0
14	20250115	195400	212447030	4155	4155	4155	4155	0
15	20250115	195300	212447030	4155	4155	4155	4155	0
16	20250115	195200	212447030	4155	4155	4155	4155	0
17	20250115	195100	212447030	4155	4155	4155	4155	0
18	20250115	195000	212447030	4155	4155	4155	4155	0
19	20250115	194900	212447030	4155	4155	4155	4155	0
20	20250115	194800	212447030	4155	4155	4155	4155	0
21	20250115	194700	212447030	4155	4155	4155	4155	0
22	20250115	194600	212447030	4155	4155	4155	4155	0
23	20250115	194500	212447030	4155	4155	4155	4155	0
24	20250115	194400	212447030	4155	4155	4155	4155	0
25	20250115	194300	212447030	4155	4155	4155	4155	0
26	20250115	194200	212447030	4155	4155	4155	4155	0
27	20250115	194100	212447030	4155	4155	4155	4155	0
28	20250115	194000	212447030	4155	4155	4155	4155	0
29	20250115	193900	212447030	4155	4155	4155	4155	0
30	20250115	193800	212447030	4155	4155	4155	4155	0
31	20250115	193700	212447030	4155	4155	4155	4155	0
32	20250115	193600	212447030	4155	4155	4155	4155	2021
33	20250115	193500	212447030	4155	4155	4155	4155	0
34	20250115	193400	212447030	4155	4155	4155	4155	0
35	20250115	193300	212447030	4155	4155	4155	4155	0
36	20250115	193200	212447030	4155	4155	4155	4155	0
37	20250115	193100	212447030	4155	4155	4155	4155	0
38	20250115	193000	212447030	4155	4155	4155	4155	0
39	20250115	192900	212447030	4155	4155	4155	4155	0
40	20250115	192800	212447030	4155	4155	4155	4155	0
41	20250115	192700	212447030	4155	4155	4155	4155	0
42	20250115	192600	212447030	4155	4155	4155	4155	0
43	20250115	192500	212447030	4155	4155	4155	4155	0
44	20250115	192400	212447030	4155	4155	4155	4155	0
45	20250115	192300	212447030	4155	4155	4155	4155	0
46	20250115	192200	212447030	4155	4155	4155	4155	0
47	20250115	192100	212447030	4155	4155	4155	4155	0
48	20250115	192000	212447030	4155	4155	4155	4155	0
49	20250115	191900	212447030	4155	4155	4155	4155	0
50	20250115	191800	212447030	4155	4155	4155	4155	0
51	20250115	191700	212447030	4155	4155	4155	4155	0
52	20250115	191600	212447030	4155	4155	4155	4155	0
53	20250115	191500	212447030	4155	4155	4155	4155	0
54	20250115	191400	212447030	4155	4155	4155	4155	0
55	20250115	191300	212447030	4155	4155	4155	4155	0
56	20250115	191200	212447030	4155	4155	4155	4155	0
57	20250115	191100	212447030	4155	4155	4155	4155	0
58	20250115	191000	212447030	4155	4155	4155	4155	0
59	20250115	190900	212447030	4155	4155	4155	4155	0
60	20250115	190800	212447030	4155	4155	4155	4155	0
61	20250115	190700	212447030	4155	4155	4155	4155	0
62	20250115	190600	212447030	4155	4155	4155	4155	2021
63	20250115	190500	212447030	4155	4155	4155	4155	0
64	20250115	190400	212447030	4155	4155	4155	4155	0
65	20250115	190300	212447030	4155	4155	4155	4155	0
66	20250115	190200	212447030	4155	4155	4155	4155	0
67	20250115	190100	212447030	4155	4155	4155	4155	0
68	20250115	190000	212447030	4155	4155	4155	4155	0
69	20250115	185900	212447030	4155	4155	4155	4155	0
70	20250115	185800	212447030	4155	4155	4155	4155	0
71	20250115	185700	212447030	4155	4155	4155	4155	0
72	20250115	185600	212447030	4155	4155	4155	4155	0
73	20250115	185500	212447030	4155	4155	4155	4155	0
74	20250115	185400	212447030	4155	4155	4155	4155	0
75	20250115	185300	212447030	4155	4155	4155	4155	0
76	20250115	185200	212447030	4155	4155	4155	4155	0
77	20250115	185100	212447030	4155	4155	4155	4155	0
78	20250115	185000	212447030	4155	4155	4155	4155	0
79	20250115	184900	212447030	4155	4155	4155	4155	0
80	20250115	184800	212447030	4155	4155	4155	4155	0
81	20250115	184700	212447030	4155	4155	4155	4155	0
82	20250115	184600	212447030	4155	4155	4155	4155	0
83	20250115	184500	212447030	4155	4155	4155	4155	0
84	20250115	184400	212447030	4155	4155	4155	4155	0
85	20250115	184300	212447030	4155	4155	4155	4155	0
86	20250115	184200	212447030	4155	4155	4155	4155	0
87	20250115	184100	212447030	4155	4155	4155	4155	0
88	20250115	184000	212447030	4155	4155	4155	4155	0
89	20250115	183900	212447030	4155	4155	4155	4155	0
90	20250115	183800	212447030	4155	4155	4155	4155	0
91	20250115	183700	212447030	4155	4155	4155	4155	0
92	20250115	183600	212447030	4155	4155	4155	4155	2021
93	20250115	183500	212447030	4155	4155	4155	4155	0
94	20250115	183400	212447030	4155	4155	4155	4155	0
95	20250115	183300	212447030	4155	4155	4155	4155	0
96	20250115	183200	212447030	4155	4155	4155	4155	0
97	20250115	183100	212447030	4155	4155	4155	4155	0
98	20250115	183000	212447030	4155	4155	4155	4155	0
99	20250115	182900	212447030	4155	4155	4155	4155	0
100	20250115	182800	212447030	4155	4155	4155	4155	0
101	20250115	182700	212447030	4155	4155	4155	4155	0
102	20250115	182600	212447030	4155	4155	4155	4155	0
103	20250115	182500	212447030	4155	4155	4155	4155	0
104	20250115	182400	212447030	4155	4155	4155	4155	0
105	20250115	182300	212447030	4155	4155	4155	4155	0
106	20250115	182200	212447030	4155	4155	4155	4155	0
107	20250115	182100	212447030	4155	4155	4155	4155	0
108	20250115	182000	212447030	4155	4155	4155	4155	0
109	20250115	181900	212447030	4155	4155	4155	4155	0
110	20250115	181800	212447030	4155	4155	4155	4155	0
111	20250115	181700	212447030	4155	4155	4155	4155	0
112	20250115	181600	212447030	4155	4155	4155	4155	0
113	20250115	181500	212447030	4155	4155	4155	4155	0
114	20250115	181400	212447030	4155	4155	4155	4155	0
115	20250115	181300	212447030	4155	4155	4155	4155	0
116	20250115	181200	212447030	4155	4155	4155	4155	0
117	20250115	181100	212447030	4155	4155	4155	4155	0
118	20250115	181000	212447030	4155	4155	4155	4155	0
119	20250115	180900	212447030	4155	4155	4155	4155	0
120	20250115	180800	212447030	4155	4155	4155	4155	0
121	20250115	180700	212447030	4155	4155	4155	4155	0
122	20250115	180600	212447030	4155	4155	4155	4155	2021
123	20250115	180500	212447030	4155	4155	4155	4155	0
124	20250115	180400	212447030	4155	4155	4155	4155	0
125	20250115	180300	212447030	4155	4155	4155	4155	0
126	20250115	180200	212447030	4155	4155	4155	4155	0
127	20250115	180100	212447030	4155	4155	4155	4155	0
128	20250115	180000	212447030	4155	4155	4155	4155	0
129	20250115	175900	212447030	4155	4155	4155	4155	0
130	20250115	175800	212447030	4155	4155	4155	4155	0
131	20250115	175700	212447030	4155	4155	4155	4155	0
132	20250115	175600	212447030	4155	4155	4155	4155	0
133	20250115	175500	212447030	4155	4155	4155	4155	0
134	20250115	175400	212447030	4155	4155	4155	4155	0
135	20250115	175300	212447030	4155	4155	4155	4155	0
136	20250115	175200	212447030	4155	4155	4155	4155	0
137	20250115	175100	212447030	4155	4155	4155	4155	0
138	20250115	175000	212447030	4155	4155	4155	4155	0
139	20250115	174900	212447030	4155	4155	4155	4155	0
140	20250115	174800	212447030	4155	4155	4155	4155	0
141	20250115	174700	212447030	4155	4155	4155	4155	0
142	20250115	174600	212447030	4155	4155	4155	4155	0
143	20250115	174500	212447030	4155	4155	4155	4155	0
144	20250115	174400	212447030	4155	4155	4155	4155	0
145	20250115	174300	212447030	4155	4155	4155	4155	0
146	20250115	174200	212447030	4155	4155	4155	4155	0
147	20250115	174100	212447030	4155	4155	4155	4155	0
148	20250115	174000	212447030	4155	4155	4155	4155	0
149	20250115	173900	212447030	4155	4155	4155	4155	0
150	20250115	173800	212447030	4155	4155	4155	4155	0
151	20250115	173700	212447030	4155	4155	4155	4155	0
152	20250115	173600	212447030	4155	4155	4155	4155	2021
153	20250115	173500	212447030	4155	4155	4155	4155	0
154	20250115	173400	212447030	4155	4155	4155	4155	0
155	20250115	173300	212447030	4155	4155	4155	4155	0
156	20250115	173200	212447030	4155	4155	4155	4155	0
157	20250115	173100	212447030	4155	4155	4155	4155	0
158	20250115	173000	212447030	4155	4155	4155	4155	0
159	20250115	172900	212447030	4155	4155	4155	4155	0
160	20250115	172800	212447030	4155	4155	4155	4155	0
161	20250115	172700	212447030	4155	4155	4155	4155	0
162	20250115	172600	212447030	4155	4155	4155	4155	0
163	20250115	172500	212447030	4155	4155	4155	4155	0
164	20250115	172400	212447030	4155	4155	4155	4155	0
165	20250115	172300	212447030	4155	4155	4155	4155	0
166	20250115	172200	212447030	4155	4155	4155	4155	0
167	20250115	172100	212447030	4155	4155	4155	4155	0
168	20250115	172000	212447030	4155	4155	4155	4155	0
169	20250115	171900	212447030	4155	4155	4155	4155	0
170	20250115	171800	212447030	4155	4155	4155	4155	0
171	20250115	171700	212447030	4155	4155	4155	4155	0
172	20250115	171600	212447030	4155	4155	4155	4155	0
173	20250115	171500	212447030	4155	4155	4155	4155	0
174	20250115	171400	212447030	4155	4155	4155	4155	0
175	20250115	171300	212447030	4155	4155	4155	4155	0
176	20250115	171200	212447030	4155	4155	4155	4155	0
177	20250115	171100	212447030	4155	4155	4155	4155	0
178	20250115	171000	212447030	4155	4155	4155	4155	0
179	20250115	170900	212447030	4155	4155	4155	4155	0
180	20250115	170800	212447030	4155	4155	4155	4155	0
181	20250115	170700	212447030	4155	4155	4155	4155	0
182	20250115	170600	212447030	4155	4155	4155	4155	2021
183	20250115	170500	212447030	4155	4155	4155	4155	0
184	20250115	170400	212447030	4155	4155	4155	4155	0
185	20250115	170300	212447030	4155	4155	4155	4155	0
186	20250115	170200	212447030	4155	4155	4155	4155	0
187	20250115	170100	212447030	4155	4155	4155	4155	0
188	20250115	170000	212447030	4155	4155	4155	4155	0
189	20250115	165900	212447030	4155	4155	4155	4155	0
190	20250115	165800	212447030	4155	4155	4155	4155	0
191	20250115	165700	212447030	4155	4155	4155	4155	0
192	20250115	165600	212447030	4155	4155	4155	4155	0
193	20250115	165500	212447030	4155	4155	4155	4155	0
194	20250115	165400	212447030	4155	4155	4155	4155	0
195	20250115	165300	212447030	4155	4155	4155	4155	0
196	20250115	165200	212447030	4155	4155	4155	4155	0
197	20250115	165100	212447030	4155	4155	4155	4155	0
198	20250115	165000	212447030	4155	4155	4155	4155	0
199	20250115	164900	212447030	4155	4155	4155	4155	0
200	20250115	164800	212447030	4155	4155	4155	4155	0
201	20250115	164700	212447030	4155	4155	4155	4155	0
202	20250115	164600	212447030	4155	4155	4155	4155	0
203	20250115	164500	212447030	4155	4155	4155	4155	0
204	20250115	164400	212447030	4155	4155	4155	4155	0
205	20250115	164300	212447030	4155	4155	4155	4155	0
206	20250115	164200	212447030	4155	4155	4155	4155	0
207	20250115	164100	212447030	4155	4155	4155	4155	0
208	20250115	164000	212447030	4155	4155	4155	4155	0
209	20250115	163900	212447030	4155	4155	4155	4155	0
210	20250115	163800	212447030	4155	4155	4155	4155	0
211	20250115	163700	212447030	4155	4155	4155	4155	0
212	20250115	163600	212447030	4155	4155	4155	4155	2021
213	20250115	163500	212447030	4155	4155	4155	4155	0
214	20250115	163400	212447030	4155	4155	4155	4155	0
215	20250115	163300	212447030	4155	4155	4155	4155	0
216	20250115	163200	212447030	4155	4155	4155	4155	0
217	20250115	163100	212447030	4155	4155	4155	4155	0
218	20250115	163000	212447030	4155	4155	4155	4155	0
219	20250115	162900	212447030	4155	4155	4155	4155	0
220	20250115	162800	212447030	4155	4155	4155	4155	0
221	20250115	162700	212447030	4155	4155	4155	4155	0
222	20250115	162600	212447030	4155	4155	4155	4155	0
223	20250115	162500	212447030	4155	4155	4155	4155	0
224	20250115	162400	212447030	4155	4155	4155	4155	0
225	20250115	162300	212447030	4155	4155	4155	4155	0
226	20250115	162200	212447030	4155	4155	4155	4155	0
227	20250115	162100	212447030	4155	4155	4155	4155	0
228	20250115	162000	212447030	4155	4155	4155	4155	0
229	20250115	161900	212447030	4155	4155	4155	4155	0
230	20250115	161800	212447030	4155	4155	4155	4155	0
231	20250115	161700	212447030	4155	4155	4155	4155	0
232	20250115	161600	212447030	4155	4155	4155	4155	0
233	20250115	161500	212447030	4155	4155	4155	4155	0
234	20250115	161400	212447030	4155	4155	4155	4155	0
235	20250115	161300	212447030	4155	4155	4155	4155	0
236	20250115	161200	212447030	4155	4155	4155	4155	0
237	20250115	161100	212447030	4155	4155	4155	4155	0
238	20250115	161000	212447030	4155	4155	4155	4155	0
239	20250115	160900	212447030	4155	4155	4155	4155	0
240	20250115	160800	212447030	4155	4155	4155	4155	0
241	20250115	160700	212447030	4155	4155	4155	4155	0
242	20250115	160600	212447030	4155	4155	4155	4155	2021
243	20250115	160500	212447030	4155	4155	4155	4155	0
244	20250115	160400	212447030	4155	4155	4155	4155	0
245	20250115	160300	212447030	4155	4155	4155	4155	0
246	20250115	160200	212447030	4155	4155	4155	4155	0
247	20250115	160100	212447030	4155	4155	4155	4155	0
248	20250115	160000	212447030	4155	4155	4155	4155	0
249	20250115	155900	212447030	4155	4155	4155	4155	0
250	20250115	155800	212447030	4155	4155	4155	4155	0
251	20250115	155700	212447030	4155	4155	4155	4155	0
252	20250115	155600	212447030	4155	4155	4155	4155	0
253	20250115	155500	212447030	4155	4155	4155	4155	0
254	20250115	155400	212447030	4155	4155	4155	4155	0
255	20250115	155300	212447030	4155	4155	4155	4155	0
256	20250115	155200	212447030	4155	4155	4155	4155	0
257	20250115	155100	212447030	4155	4155	4155	4155	0
258	20250115	155000	212447030	4155	4155	4155	4155	0
259	20250115	154900	212447030	4155	4155	4155	4155	0
260	20250115	154800	212447030	4155	4155	4155	4155	0
261	20250115	154700	212447030	4155	4155	4155	4155	0
262	20250115	154600	212447030	4155	4155	4155	4155	0
263	20250115	154500	212447030	4155	4155	4155	4155	0
264	20250115	154400	212447030	4155	4155	4155	4155	0
265	20250115	154300	212447030	4155	4155	4155	4155	0
266	20250115	154200	212447030	4155	4155	4155	4155	0
267	20250115	154100	212447030	4155	4155	4155	4155	0
268	20250115	154000	212447030	4155	4155	4155	4155	0
269	20250115	153900	212447030	4155	4155	4155	4155	0
270	20250115	153800	212447030	4155	4155	4155	4155	0
271	20250115	153700	212447030	4155	4155	4155	4155	0
272	20250115	153600	212447030	4155	4155	4155	4155	2021
273	20250115	153500	212447030	4155	4155	4155	4155	0
274	20250115	153400	212447030	4155	4155	4155	4155	0
275	20250115	153300	212447030	4155	4155	4155	4155	0
276	20250115	153200	212447030	4155	4155	4155	4155	0
277	20250115	153100	212447030	4155	4155	4155	4155	0
278	20250115	153000	212447030	4155	4155	4155	4155	2021
279	20250115	152900	204049775	4135	4135	4135	4135	0
280	20250115	152800	204049775	4135	4135	4135	4135	0
281	20250115	152700	204049775	4135	4135	4135	4135	0
282	20250115	152600	204049775	4135	4135	4135	4135	0
283	20250115	152500	204049775	4135	4135	4135	4135	0
284	20250115	152400	204049775	4135	4135	4135	4135	0
285	20250115	152300	204049775	4135	4135	4135	4135	0
286	20250115	152200	204049775	4135	4135	4135	4135	0
287	20250115	152100	204049775	4135	4135	4135	4135	0
288	20250115	152000	204049775	4135	4135	4135	4135	0
289	20250115	151900	204049775	4135	4145	4150	4135	2555
290	20250115	151800	193457295	4145	4135	4145	4125	2300
291	20250115	151700	183947765	4135	4135	4135	4135	0
292	20250115	151600	183947765	4135	4135	4135	4135	1
293	20250115	151500	183943630	4135	4140	4140	4135	2
294	20250115	151400	183935355	4140	4135	4140	4135	97
295	20250115	151300	183534250	4130	4135	4135	4130	1166
296	20250115	151200	178718665	4130	4135	4135	4130	2
297	20250115	151100	178710400	4130	4135	4135	4130	3
298	20250115	151000	178698000	4130	4130	4130	4130	1
299	20250115	150900	178693870	4135	4130	4135	4130	106
300	20250115	150800	178256070	4130	4135	4135	4130	65
301	20250115	150700	177987610	4125	4135	4135	4125	206
302	20250115	150600	177136730	4135	4135	4140	4135	66
303	20250115	150500	176863815	4135	4135	4135	4125	185
304	20250115	150400	176099460	4135	4135	4135	4125	143
305	20250115	150300	175509560	4135	4135	4135	4125	114
306	20250115	150200	175039280	4125	4135	4140	4125	65
307	20250115	150100	174771130	4125	4130	4130	4125	98
308	20250115	150000	174366870	4140	4130	4140	4125	66
309	20250115	145900	174094560	4125	4130	4130	4125	84
310	20250115	145800	173748050	4125	4125	4125	4125	84
311	20250115	145700	173401550	4130	4130	4130	4125	74
312	20250115	145600	173096245	4130	4130	4130	4125	64
313	20250115	145500	172832230	4125	4130	4130	4125	63
314	20250115	145400	172572270	4130	4125	4130	4125	97
315	20250115	145300	172171975	4125	4135	4135	4125	64
316	20250115	145200	171907860	4130	4130	4130	4130	63
317	20250115	145100	171647670	4130	4130	4130	4130	96
318	20250115	145000	171251190	4130	4130	4130	4130	63
319	20250115	144900	170991000	4125	4125	4125	4125	63
320	20250115	144800	170731125	4125	4130	4130	4125	63
321	20250115	144700	170471245	4125	4125	4125	4125	107
322	20250115	144600	170029870	4125	4135	4135	4125	161
323	20250115	144500	169364340	4125	4125	4125	4125	87
324	20250115	144400	169005465	4125	4125	4125	4125	97
325	20250115	144300	168605340	4125	4130	4130	4125	63
326	20250115	144200	168345415	4125	4125	4125	4125	63
327	20250115	144100	168085540	4125	4125	4125	4125	96
328	20250115	144000	167689540	4125	4130	4130	4125	63
329	20250115	143900	167429545	4130	4130	4130	4130	63
330	20250115	143800	167169355	4130	4130	4130	4130	95
331	20250115	143700	166777005	4130	4135	4135	4130	83
332	20250115	143600	166434115	4130	4130	4130	4130	90
333	20250115	143500	166062415	4130	4130	4130	4130	126
334	20250115	143400	165542035	4130	4130	4130	4130	103
335	20250115	143300	165116645	4130	4130	4130	4130	63
336	20250115	143200	164856455	4130	4130	4130	4130	1007
337	20250115	143100	160697545	4130	4130	4130	4130	63
338	20250115	143000	160437355	4140	4130	4140	4130	95
339	20250115	142900	160044985	4130	4135	4140	4130	83
340	20250115	142800	159702080	4130	4135	4135	4130	67
341	20250115	142700	159425350	4135	4135	4135	4130	71
342	20250115	142600	159132055	4130	4135	4135	4130	81
343	20250115	142500	158797415	4135	4140	4140	4135	63
344	20250115	142400	158536905	4145	4145	4145	4130	450
345	20250115	142300	156673705	4145	4135	4145	4130	65
346	20250115	142200	156405195	4145	4140	4145	4135	139
347	20250115	142100	155830225	4145	4145	4145	4145	3
348	20250115	142000	155817790	4145	4145	4145	4145	0
349	20250115	141900	155817790	4145	4145	4145	4145	0
350	20250115	141800	155817790	4145	4145	4145	4145	0
351	20250115	141700	155817790	4145	4145	4145	4145	0
352	20250115	141600	155817790	4145	4145	4145	4145	55
353	20250115	141500	155589815	4145	4145	4145	4145	5
354	20250115	141400	155569090	4145	4145	4145	4145	0
355	20250115	141300	155569090	4145	4145	4145	4145	2
356	20250115	141200	155560800	4140	4140	4140	4140	172
357	20250115	141100	154848720	4140	4140	4140	4140	0
358	20250115	141000	154848720	4140	4140	4140	4140	0
359	20250115	140900	154848720	4140	4140	4140	4140	0
360	20250115	140800	154848720	4140	4140	4140	4140	0
361	20250115	140700	154848720	4140	4140	4140	4140	0
362	20250115	140600	154848720	4140	4140	4140	4140	0
363	20250115	140500	154848720	4140	4140	4140	4140	0
364	20250115	140400	154848720	4140	4140	4140	4140	20
365	20250115	140300	154765920	4140	4140	4140	4140	0
366	20250115	140200	154765920	4140	4140	4140	4140	0
367	20250115	140100	154765920	4140	4140	4140	4140	100
368	20250115	140000	154351920	4140	4140	4140	4140	0
369	20250115	135900	154351920	4140	4140	4140	4140	0
370	20250115	135800	154351920	4140	4140	4140	4140	0
371	20250115	135700	154351920	4140	4140	4140	4140	0
372	20250115	135600	154351920	4140	4140	4140	4140	0
373	20250115	135500	154351920	4140	4140	4140	4140	22
374	20250115	135400	154260840	4145	4145	4145	4145	0
375	20250115	135300	154260840	4145	4145	4145	4145	1
376	20250115	135200	154256695	4145	4145	4145	4145	0
377	20250115	135100	154256695	4145	4145	4145	4145	0
378	20250115	135000	154256695	4145	4145	4145	4145	0
379	20250115	134900	154256695	4145	4140	4145	4140	6
380	20250115	134800	154231850	4135	4140	4140	4135	175
381	20250115	134700	153507600	4140	4140	4140	4140	1
382	20250115	134600	153503460	4140	4140	4140	4140	2
383	20250115	134500	153495180	4145	4145	4145	4145	0
384	20250115	134400	153495180	4145	4145	4145	4145	1
385	20250115	134300	153491035	4140	4140	4140	4140	119
386	20250115	134200	152998375	4140	4140	4140	4140	0
387	20250115	134100	152998375	4140	4140	4140	4140	0
388	20250115	134000	152998375	4140	4140	4140	4140	1
389	20250115	133900	152994235	4140	4140	4140	4140	0
390	20250115	133800	152994235	4140	4140	4140	4140	0
391	20250115	133700	152994235	4140	4140	4140	4140	0
392	20250115	133600	152994235	4140	4140	4140	4140	0
393	20250115	133500	152994235	4140	4140	4140	4140	0
394	20250115	133400	152994235	4140	4140	4140	4140	0
395	20250115	133300	152994235	4140	4140	4140	4140	0
396	20250115	133200	152994235	4140	4140	4140	4140	0
397	20250115	133100	152994235	4140	4140	4140	4140	0
398	20250115	133000	152994235	4140	4140	4140	4140	0
399	20250115	132900	152994235	4140	4140	4140	4140	63
400	20250115	132800	152733415	4135	4135	4135	4135	0
401	20250115	132700	152733415	4135	4135	4135	4135	0
402	20250115	132600	152733415	4135	4135	4135	4135	257
403	20250115	132500	151670720	4135	4135	4135	4135	0
404	20250115	132400	151670720	4135	4135	4135	4135	0
405	20250115	132300	151670720	4135	4135	4135	4135	0
406	20250115	132200	151670720	4135	4135	4135	4135	18
407	20250115	132100	151596290	4135	4135	4135	4135	0
408	20250115	132000	151596290	4135	4135	4135	4135	0
409	20250115	131900	151596290	4135	4135	4135	4135	2
410	20250115	131800	151588020	4125	4130	4135	4125	824
411	20250115	131700	148186230	4125	4130	4130	4125	423
412	20250115	131600	146439575	4130	4130	4130	4130	11
413	20250115	131500	146394145	4130	4130	4130	4130	0
414	20250115	131400	146394145	4130	4125	4130	4125	77
415	20250115	131300	146076295	4130	4130	4130	4130	173
416	20250115	131200	145361805	4115	4135	4135	4115	7679
417	20250115	131100	113692675	4145	4145	4145	4145	3
418	20250115	131000	113680240	4145	4145	4145	4145	0
419	20250115	130900	113680240	4145	4145	4145	4145	6
420	20250115	130800	113655370	4145	4135	4145	4130	1248
421	20250115	130700	108496200	4135	4145	4145	4135	2808
422	20250115	130600	96865025	4150	4150	4150	4150	0
423	20250115	130500	96865025	4150	4150	4150	4150	0
424	20250115	130400	96865025	4150	4150	4150	4150	0
425	20250115	130300	96865025	4150	4150	4150	4150	0
426	20250115	130200	96865025	4150	4150	4150	4150	1
427	20250115	130100	96860875	4145	4145	4145	4145	122
428	20250115	130000	96355185	4150	4150	4150	4150	0
429	20250115	125900	96355185	4150	4150	4150	4150	0
430	20250115	125800	96355185	4150	4150	4150	4150	0
431	20250115	125700	96355185	4150	4150	4150	4150	4
432	20250115	125600	96338585	4150	4150	4150	4150	0
433	20250115	125500	96338585	4150	4150	4150	4150	0
434	20250115	125400	96338585	4150	4150	4150	4150	0
435	20250115	125300	96338585	4150	4150	4150	4150	0
436	20250115	125200	96338585	4150	4150	4150	4150	0
437	20250115	125100	96338585	4150	4150	4150	4150	0
438	20250115	125000	96338585	4150	4150	4150	4150	0
439	20250115	124900	96338585	4150	4150	4150	4150	0
440	20250115	124800	96338585	4150	4150	4150	4150	0
441	20250115	124700	96338585	4150	4150	4150	4150	0
442	20250115	124600	96338585	4150	4150	4150	4150	0
443	20250115	124500	96338585	4150	4150	4150	4150	0
444	20250115	124400	96338585	4150	4150	4150	4150	0
445	20250115	124300	96338585	4150	4150	4150	4150	0
446	20250115	124200	96338585	4150	4150	4150	4150	0
447	20250115	124100	96338585	4150	4150	4150	4150	0
448	20250115	124000	96338585	4150	4150	4150	4150	20
449	20250115	123900	96255585	4140	4140	4140	4140	0
450	20250115	123800	96255585	4140	4140	4140	4140	0
451	20250115	123700	96255585	4140	4150	4150	4140	12
452	20250115	123600	96205825	4150	4150	4150	4150	1
453	20250115	123500	96201675	4150	4150	4150	4150	0
454	20250115	123400	96201675	4150	4145	4150	4140	30
455	20250115	123300	96077325	4140	4140	4140	4140	0
456	20250115	123200	96077325	4140	4140	4140	4140	0
457	20250115	123100	96077325	4140	4140	4140	4140	0
458	20250115	123000	96077325	4140	4140	4140	4140	0
459	20250115	122900	96077325	4140	4140	4140	4140	0
460	20250115	122800	96077325	4140	4140	4140	4140	0
461	20250115	122700	96077325	4140	4140	4140	4140	3
462	20250115	122600	96064905	4145	4145	4145	4145	0
463	20250115	122500	96064905	4145	4145	4145	4145	0
464	20250115	122400	96064905	4145	4145	4145	4145	4
465	20250115	122300	96048325	4140	4140	4140	4140	4
466	20250115	122200	96031765	4145	4145	4145	4145	1
467	20250115	122100	96027620	4140	4140	4140	4140	3
468	20250115	122000	96015200	4140	4145	4145	4140	12
469	20250115	121900	95965495	4140	4140	4145	4140	26
470	20250115	121800	95857850	4145	4145	4145	4145	3
471	20250115	121700	95845415	4140	4140	4140	4140	6
472	20250115	121600	95820575	4145	4145	4145	4145	0
473	20250115	121500	95820575	4145	4145	4145	4145	0
474	20250115	121400	95820575	4145	4145	4145	4145	0
475	20250115	121300	95820575	4145	4145	4145	4145	0
476	20250115	121200	95820575	4145	4145	4145	4145	0
477	20250115	121100	95820575	4145	4145	4145	4145	0
478	20250115	121000	95820575	4145	4145	4145	4145	0
479	20250115	120900	95820575	4145	4145	4145	4145	0
480	20250115	120800	95820575	4145	4145	4145	4145	2
481	20250115	120700	95812285	4140	4145	4145	4140	24
482	20250115	120600	95712825	4145	4145	4145	4145	1
483	20250115	120500	95708680	4150	4150	4150	4150	0
484	20250115	120400	95708680	4150	4150	4150	4150	0
485	20250115	120300	95708680	4150	4150	4150	4150	0
486	20250115	120200	95708680	4150	4150	4150	4150	0
487	20250115	120100	95708680	4150	4145	4150	4145	3
488	20250115	120000	95696240	4145	4145	4145	4145	0
489	20250115	115900	95696240	4145	4145	4145	4145	0
490	20250115	115800	95696240	4145	4145	4145	4145	0
491	20250115	115700	95696240	4145	4145	4145	4140	4513
492	20250115	115600	76990255	4145	4145	4145	4145	569
493	20250115	115500	74631750	4145	4145	4145	4145	0
494	20250115	115400	74631750	4145	4145	4145	4145	0
495	20250115	115300	74631750	4145	4145	4145	4145	1140
496	20250115	115200	69906450	4155	4155	4155	4155	1
497	20250115	115100	69902295	4145	4145	4145	4145	0
498	20250115	115000	69902295	4145	4145	4145	4145	0
499	20250115	114900	69902295	4145	4145	4145	4145	0
500	20250115	114800	69902295	4145	4145	4145	4145	29
501	20250115	114700	69782090	4145	4150	4150	4145	76
502	20250115	114600	69467045	4150	4150	4150	4150	0
503	20250115	114500	69467045	4150	4150	4150	4150	0
504	20250115	114400	69467045	4150	4165	4165	4150	513
505	20250115	114300	67335530	4165	4165	4165	4165	1
506	20250115	114200	67331365	4165	4165	4165	4165	1
507	20250115	114100	67327200	4165	4165	4165	4165	0
508	20250115	114000	67327200	4165	4165	4165	4165	1
509	20250115	113900	67323035	4165	4165	4165	4165	0
510	20250115	113800	67323035	4165	4165	4165	4165	2
511	20250115	113700	67314705	4165	4165	4165	4165	0
512	20250115	113600	67314705	4165	4165	4165	4165	2
513	20250115	113500	67306375	4160	4160	4160	4160	0
514	20250115	113400	67306375	4160	4160	4160	4160	1
515	20250115	113300	67302215	4145	4145	4145	4145	353
516	20250115	113200	65839030	4160	4160	4160	4160	2
517	20250115	113100	65830710	4160	4160	4160	4160	1
518	20250115	113000	65826550	4150	4150	4150	4150	1
519	20250115	112900	65822400	4145	4145	4145	4145	0
520	20250115	112800	65822400	4145	4155	4155	4145	1742
521	20250115	112700	58593940	4150	4150	4150	4150	0
522	20250115	112600	58593940	4150	4150	4150	4150	0
523	20250115	112500	58593940	4150	4165	4165	4150	16
524	20250115	112400	58527345	4165	4165	4165	4165	2
525	20250115	112300	58519015	4165	4165	4165	4165	0
526	20250115	112200	58519015	4165	4150	4165	4150	483
527	20250115	112100	56514520	4165	4165	4165	4165	0
528	20250115	112000	56514520	4165	4150	4165	4150	4
529	20250115	111900	56497875	4150	4155	4165	4150	147
530	20250115	111800	55887745	4155	4155	4155	4155	810
531	20250115	111700	52522195	4155	4155	4155	4155	3
532	20250115	111600	52509730	4155	4155	4155	4155	22
533	20250115	111500	52418320	4155	4155	4165	4155	10
534	20250115	111400	52376740	4155	4155	4155	4155	3
535	20250115	111300	52364275	4155	4155	4165	4155	4
536	20250115	111200	52347645	4165	4155	4165	4155	3
537	20250115	111100	52335170	4155	4160	4160	4155	309
538	20250115	111000	51049975	4170	4170	4170	4170	0
539	20250115	110900	51049975	4170	4165	4170	4160	5
540	20250115	110800	51029145	4160	4160	4160	4160	89
541	20250115	110700	50658905	4170	4170	4170	4170	9
542	20250115	110600	50621375	4160	4160	4160	4160	0
543	20250115	110500	50621375	4160	4160	4160	4160	1
544	20250115	110400	50617215	4170	4170	4170	4170	0
545	20250115	110300	50617215	4170	4170	4170	4170	0
546	20250115	110200	50617215	4170	4170	4170	4170	1
547	20250115	110100	50613045	4170	4165	4170	4160	9
548	20250115	110000	50575575	4170	4170	4170	4170	0
549	20250115	105900	50575575	4170	4170	4170	4170	0
550	20250115	105800	50575575	4170	4170	4170	4170	0
551	20250115	105700	50575575	4170	4170	4170	4170	0
552	20250115	105600	50575575	4170	4170	4170	4170	0
553	20250115	105500	50575575	4170	4170	4170	4170	0
554	20250115	105400	50575575	4170	4170	4170	4170	1
555	20250115	105300	50571405	4170	4170	4170	4170	0
556	20250115	105200	50571405	4170	4165	4170	4165	17
557	20250115	105100	50500585	4165	4165	4165	4165	5
558	20250115	105000	50479760	4165	4165	4165	4165	2
559	20250115	104900	50471430	4155	4155	4155	4155	0
560	20250115	104800	50471430	4155	4155	4155	4155	0
561	20250115	104700	50471430	4155	4155	4155	4155	0
562	20250115	104600	50471430	4155	4155	4155	4155	0
563	20250115	104500	50471430	4155	4165	4165	4155	78
564	20250115	104400	50146680	4165	4165	4165	4165	0
565	20250115	104300	50146680	4165	4155	4165	4155	4
566	20250115	104200	50130045	4155	4155	4155	4155	0
567	20250115	104100	50130045	4155	4155	4155	4155	0
568	20250115	104000	50130045	4155	4155	4165	4155	25
569	20250115	103900	50026150	4155	4155	4155	4155	0
570	20250115	103800	50026150	4155	4155	4155	4155	0
571	20250115	103700	50026150	4155	4155	4155	4155	58
572	20250115	103600	49785160	4155	4155	4155	4155	0
573	20250115	103500	49785160	4155	4165	4165	4155	963
574	20250115	103400	45779755	4170	4170	4170	4170	0
575	20250115	103300	45779755	4170	4170	4170	4170	0
576	20250115	103200	45779755	4170	4170	4170	4170	5
577	20250115	103100	45758905	4170	4170	4170	4170	0
578	20250115	103000	45758905	4170	4170	4170	4170	1
579	20250115	102900	45754735	4165	4165	4165	4165	0
580	20250115	102800	45754735	4165	4165	4165	4165	3
581	20250115	102700	45742240	4170	4170	4170	4170	0
582	20250115	102600	45742240	4170	4170	4170	4170	0
583	20250115	102500	45742240	4170	4170	4170	4170	0
584	20250115	102400	45742240	4170	4170	4170	4170	0
585	20250115	102300	45742240	4170	4170	4170	4170	0
586	20250115	102200	45742240	4170	4170	4170	4170	0
587	20250115	102100	45742240	4170	4170	4170	4170	2
588	20250115	102000	45733900	4170	4170	4170	4170	0
589	20250115	101900	45733900	4170	4170	4170	4170	0
590	20250115	101800	45733900	4170	4170	4170	4170	1
591	20250115	101700	45729730	4170	4170	4170	4170	1
592	20250115	101600	45725560	4170	4170	4170	4170	1
593	20250115	101500	45721390	4170	4165	4170	4165	2
594	20250115	101400	45713055	4170	4170	4170	4170	0
595	20250115	101300	45713055	4170	4170	4170	4170	0
596	20250115	101200	45713055	4170	4170	4170	4170	0
597	20250115	101100	45713055	4170	4170	4170	4155	2780
598	20250115	101000	34150310	4170	4170	4170	4170	2
599	20250115	100900	34141970	4160	4165	4165	4160	61
600	20250115	100800	33887960	4165	4165	4165	4165	8
601	20250115	100700	33854640	4170	4165	4170	4160	477
602	20250115	100600	31868280	4170	4170	4170	4170	0
603	20250115	100500	31868280	4170	4170	4170	4170	0
604	20250115	100400	31868280	4170	4165	4170	4165	170
605	20250115	100300	31160225	4165	4165	4165	4165	186
606	20250115	100200	30385535	4170	4170	4170	4170	1
607	20250115	100100	30381365	4170	4170	4170	4170	10
608	20250115	100000	30339665	4170	4170	4170	4170	0
609	20250115	095900	30339665	4170	4170	4170	4170	1
610	20250115	095800	30335495	4170	4165	4170	4160	1041
611	20250115	095700	26000530	4165	4165	4165	4165	0
612	20250115	095600	26000530	4165	4165	4165	4165	0
613	20250115	095500	26000530	4165	4165	4165	4165	0
614	20250115	095400	26000530	4165	4165	4165	4165	10
615	20250115	095300	25958880	4170	4170	4170	4170	5
616	20250115	095200	25938030	4170	4170	4170	4170	23
617	20250115	095100	25842120	4170	4170	4170	4170	0
618	20250115	095000	25842120	4170	4170	4170	4170	0
619	20250115	094900	25842120	4170	4170	4170	4170	2
620	20250115	094800	25833780	4165	4170	4170	4165	122
621	20250115	094700	25325150	4170	4170	4170	4170	2
622	20250115	094600	25316810	4170	4170	4170	4170	0
623	20250115	094500	25316810	4170	4170	4170	4170	0
624	20250115	094400	25316810	4170	4170	4170	4170	0
625	20250115	094300	25316810	4170	4160	4170	4160	52
626	20250115	094200	25100470	4170	4170	4170	4170	0
627	20250115	094100	25100470	4170	4170	4170	4170	20
628	20250115	094000	25017070	4170	4170	4170	4170	1
629	20250115	093900	25012900	4175	4175	4175	4175	0
630	20250115	093800	25012900	4175	4175	4175	4175	2
631	20250115	093700	25004550	4165	4165	4165	4165	32
632	20250115	093600	24871270	4160	4160	4160	4160	0
633	20250115	093500	24871270	4160	4175	4175	4160	38
634	20250115	093400	24713175	4175	4170	4175	4170	214
635	20250115	093300	23820790	4170	4165	4170	4160	349
636	20250115	093200	22367440	4165	4165	4165	4165	0
637	20250115	093100	22367440	4165	4165	4165	4165	4
638	20250115	093000	22350780	4160	4165	4165	4160	1432
639	20250115	092900	16391505	4170	4170	4170	4170	44
640	20250115	092800	16208025	4165	4160	4165	4160	108
641	20250115	092700	15758240	4165	4165	4165	4165	8
642	20250115	092600	15724920	4165	4165	4165	4165	20
643	20250115	092500	15641620	4170	4170	4170	4170	5
644	20250115	092400	15620770	4170	4170	4170	4170	2
645	20250115	092300	15612430	4170	4165	4170	4165	157
646	20250115	092200	14958410	4165	4170	4170	4165	41
647	20250115	092100	14787530	4170	4170	4170	4170	57
648	20250115	092000	14549840	4170	4170	4170	4170	136
649	20250115	091900	13982720	4170	4170	4170	4170	5
650	20250115	091800	13961870	4175	4175	4175	4175	4
651	20250115	091700	13945170	4160	4160	4160	4160	16
652	20250115	091600	13878610	4165	4165	4165	4165	410
653	20250115	091500	12170960	4165	4165	4165	4165	141
654	20250115	091400	11583695	4175	4175	4175	4175	1
655	20250115	091300	11579520	4165	4175	4175	4165	2366
656	20250115	091200	1701590	4175	4175	4175	4175	2
657	20250115	091100	1693240	4175	4160	4175	4160	4
658	20250115	091000	1676570	4170	4170	4170	4170	0
659	20250115	090900	1676570	4170	4170	4170	4170	3
660	20250115	090800	1664060	4175	4170	4175	4170	2
661	20250115	090700	1655715	4165	4175	4175	4165	38
662	20250115	090600	1497145	4165	4165	4165	4165	0
663	20250115	090500	1497145	4165	4165	4165	4165	12
664	20250115	090400	1447165	4165	4165	4165	4165	12
665	20250115	090300	1397185	4170	4170	4175	4170	274
666	20250115	090200	254555	4170	4170	4170	4170	4
667	20250115	090100	237875	4165	4165	4165	4165	0
668	20250115	090000	237875	4165	4175	4175	4165	57