KissMeData/299660/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	210900	1450547720	5390	5390	5390	5390	3602
3	20250121	210800	1450547720	5390	5390	5390	5390	0
4	20250121	210700	1450547720	5390	5390	5390	5390	0
5	20250121	210600	1450547720	5390	5390	5390	5390	0
6	20250121	210500	1450547720	5390	5390	5390	5390	0
7	20250121	210400	1450547720	5390	5390	5390	5390	0
8	20250121	210300	1450547720	5390	5390	5390	5390	0
9	20250121	210200	1450547720	5390	5390	5390	5390	0
10	20250121	210100	1450547720	5390	5390	5390	5390	0
11	20250121	210000	1450547720	5390	5390	5390	5390	0
12	20250121	205900	1450547720	5390	5390	5390	5390	0
13	20250121	205800	1450547720	5390	5390	5390	5390	0
14	20250121	205700	1450547720	5390	5390	5390	5390	0
15	20250121	205600	1450547720	5390	5390	5390	5390	0
16	20250121	205500	1450547720	5390	5390	5390	5390	0
17	20250121	205400	1450547720	5390	5390	5390	5390	0
18	20250121	205300	1450547720	5390	5390	5390	5390	0
19	20250121	205200	1450547720	5390	5390	5390	5390	0
20	20250121	205100	1450547720	5390	5390	5390	5390	0
21	20250121	205000	1450547720	5390	5390	5390	5390	0
22	20250121	204900	1450547720	5390	5390	5390	5390	0
23	20250121	204800	1450547720	5390	5390	5390	5390	0
24	20250121	204700	1450547720	5390	5390	5390	5390	0
25	20250121	204600	1450547720	5390	5390	5390	5390	0
26	20250121	204500	1450547720	5390	5390	5390	5390	0
27	20250121	204400	1450547720	5390	5390	5390	5390	0
28	20250121	204300	1450547720	5390	5390	5390	5390	0
29	20250121	204200	1450547720	5390	5390	5390	5390	0
30	20250121	204100	1450547720	5390	5390	5390	5390	0
31	20250121	204000	1450547720	5390	5390	5390	5390	0
32	20250121	203900	1450547720	5390	5390	5390	5390	3602
33	20250121	203800	1450547720	5390	5390	5390	5390	0
34	20250121	203700	1450547720	5390	5390	5390	5390	0
35	20250121	203600	1450547720	5390	5390	5390	5390	0
36	20250121	203500	1450547720	5390	5390	5390	5390	0
37	20250121	203400	1450547720	5390	5390	5390	5390	0
38	20250121	203300	1450547720	5390	5390	5390	5390	0
39	20250121	203200	1450547720	5390	5390	5390	5390	0
40	20250121	203100	1450547720	5390	5390	5390	5390	0
41	20250121	203000	1450547720	5390	5390	5390	5390	0
42	20250121	202900	1450547720	5390	5390	5390	5390	0
43	20250121	202800	1450547720	5390	5390	5390	5390	0
44	20250121	202700	1450547720	5390	5390	5390	5390	0
45	20250121	202600	1450547720	5390	5390	5390	5390	0
46	20250121	202500	1450547720	5390	5390	5390	5390	0
47	20250121	202400	1450547720	5390	5390	5390	5390	0
48	20250121	202300	1450547720	5390	5390	5390	5390	0
49	20250121	202200	1450547720	5390	5390	5390	5390	0
50	20250121	202100	1450547720	5390	5390	5390	5390	0
51	20250121	202000	1450547720	5390	5390	5390	5390	0
52	20250121	201900	1450547720	5390	5390	5390	5390	0
53	20250121	201800	1450547720	5390	5390	5390	5390	0
54	20250121	201700	1450547720	5390	5390	5390	5390	0
55	20250121	201600	1450547720	5390	5390	5390	5390	0
56	20250121	201500	1450547720	5390	5390	5390	5390	0
57	20250121	201400	1450547720	5390	5390	5390	5390	0
58	20250121	201300	1450547720	5390	5390	5390	5390	0
59	20250121	201200	1450547720	5390	5390	5390	5390	0
60	20250121	201100	1450547720	5390	5390	5390	5390	0
61	20250121	201000	1450547720	5390	5390	5390	5390	0
62	20250121	200900	1450547720	5390	5390	5390	5390	3602
63	20250121	200800	1450547720	5390	5390	5390	5390	0
64	20250121	200700	1450547720	5390	5390	5390	5390	0
65	20250121	200600	1450547720	5390	5390	5390	5390	0
66	20250121	200500	1450547720	5390	5390	5390	5390	0
67	20250121	200400	1450547720	5390	5390	5390	5390	0
68	20250121	200300	1450547720	5390	5390	5390	5390	0
69	20250121	200200	1450547720	5390	5390	5390	5390	0
70	20250121	200100	1450547720	5390	5390	5390	5390	0
71	20250121	200000	1450547720	5390	5390	5390	5390	0
72	20250121	195900	1450547720	5390	5390	5390	5390	0
73	20250121	195800	1450547720	5390	5390	5390	5390	0
74	20250121	195700	1450547720	5390	5390	5390	5390	0
75	20250121	195600	1450547720	5390	5390	5390	5390	0
76	20250121	195500	1450547720	5390	5390	5390	5390	0
77	20250121	195400	1450547720	5390	5390	5390	5390	0
78	20250121	195300	1450547720	5390	5390	5390	5390	0
79	20250121	195200	1450547720	5390	5390	5390	5390	0
80	20250121	195100	1450547720	5390	5390	5390	5390	0
81	20250121	195000	1450547720	5390	5390	5390	5390	0
82	20250121	194900	1450547720	5390	5390	5390	5390	0
83	20250121	194800	1450547720	5390	5390	5390	5390	0
84	20250121	194700	1450547720	5390	5390	5390	5390	0
85	20250121	194600	1450547720	5390	5390	5390	5390	0
86	20250121	194500	1450547720	5390	5390	5390	5390	0
87	20250121	194400	1450547720	5390	5390	5390	5390	0
88	20250121	194300	1450547720	5390	5390	5390	5390	0
89	20250121	194200	1450547720	5390	5390	5390	5390	0
90	20250121	194100	1450547720	5390	5390	5390	5390	0
91	20250121	194000	1450547720	5390	5390	5390	5390	0
92	20250121	193900	1450547720	5390	5390	5390	5390	3602
93	20250121	193800	1450547720	5390	5390	5390	5390	0
94	20250121	193700	1450547720	5390	5390	5390	5390	0
95	20250121	193600	1450547720	5390	5390	5390	5390	0
96	20250121	193500	1450547720	5390	5390	5390	5390	0
97	20250121	193400	1450547720	5390	5390	5390	5390	0
98	20250121	193300	1450547720	5390	5390	5390	5390	0
99	20250121	193200	1450547720	5390	5390	5390	5390	0
100	20250121	193100	1450547720	5390	5390	5390	5390	0
101	20250121	193000	1450547720	5390	5390	5390	5390	0
102	20250121	192900	1450547720	5390	5390	5390	5390	0
103	20250121	192800	1450547720	5390	5390	5390	5390	0
104	20250121	192700	1450547720	5390	5390	5390	5390	0
105	20250121	192600	1450547720	5390	5390	5390	5390	0
106	20250121	192500	1450547720	5390	5390	5390	5390	0
107	20250121	192400	1450547720	5390	5390	5390	5390	0
108	20250121	192300	1450547720	5390	5390	5390	5390	0
109	20250121	192200	1450547720	5390	5390	5390	5390	0
110	20250121	192100	1450547720	5390	5390	5390	5390	0
111	20250121	192000	1450547720	5390	5390	5390	5390	0
112	20250121	191900	1450547720	5390	5390	5390	5390	0
113	20250121	191800	1450547720	5390	5390	5390	5390	0
114	20250121	191700	1450547720	5390	5390	5390	5390	0
115	20250121	191600	1450547720	5390	5390	5390	5390	0
116	20250121	191500	1450547720	5390	5390	5390	5390	0
117	20250121	191400	1450547720	5390	5390	5390	5390	0
118	20250121	191300	1450547720	5390	5390	5390	5390	0
119	20250121	191200	1450547720	5390	5390	5390	5390	0
120	20250121	191100	1450547720	5390	5390	5390	5390	0
121	20250121	191000	1450547720	5390	5390	5390	5390	0
122	20250121	190900	1450547720	5390	5390	5390	5390	3602
123	20250121	190800	1450547720	5390	5390	5390	5390	0
124	20250121	190700	1450547720	5390	5390	5390	5390	0
125	20250121	190600	1450547720	5390	5390	5390	5390	0
126	20250121	190500	1450547720	5390	5390	5390	5390	0
127	20250121	190400	1450547720	5390	5390	5390	5390	0
128	20250121	190300	1450547720	5390	5390	5390	5390	0
129	20250121	190200	1450547720	5390	5390	5390	5390	0
130	20250121	190100	1450547720	5390	5390	5390	5390	0
131	20250121	190000	1450547720	5390	5390	5390	5390	0
132	20250121	185900	1450547720	5390	5390	5390	5390	0
133	20250121	185800	1450547720	5390	5390	5390	5390	0
134	20250121	185700	1450547720	5390	5390	5390	5390	0
135	20250121	185600	1450547720	5390	5390	5390	5390	0
136	20250121	185500	1450547720	5390	5390	5390	5390	0
137	20250121	185400	1450547720	5390	5390	5390	5390	0
138	20250121	185300	1450547720	5390	5390	5390	5390	0
139	20250121	185200	1450547720	5390	5390	5390	5390	0
140	20250121	185100	1450547720	5390	5390	5390	5390	0
141	20250121	185000	1450547720	5390	5390	5390	5390	0
142	20250121	184900	1450547720	5390	5390	5390	5390	0
143	20250121	184800	1450547720	5390	5390	5390	5390	0
144	20250121	184700	1450547720	5390	5390	5390	5390	0
145	20250121	184600	1450547720	5390	5390	5390	5390	0
146	20250121	184500	1450547720	5390	5390	5390	5390	0
147	20250121	184400	1450547720	5390	5390	5390	5390	0
148	20250121	184300	1450547720	5390	5390	5390	5390	0
149	20250121	184200	1450547720	5390	5390	5390	5390	0
150	20250121	184100	1450547720	5390	5390	5390	5390	0
151	20250121	184000	1450547720	5390	5390	5390	5390	0
152	20250121	183900	1450547720	5390	5390	5390	5390	3602
153	20250121	183800	1450547720	5390	5390	5390	5390	0
154	20250121	183700	1450547720	5390	5390	5390	5390	0
155	20250121	183600	1450547720	5390	5390	5390	5390	0
156	20250121	183500	1450547720	5390	5390	5390	5390	0
157	20250121	183400	1450547720	5390	5390	5390	5390	0
158	20250121	183300	1450547720	5390	5390	5390	5390	0
159	20250121	183200	1450547720	5390	5390	5390	5390	0
160	20250121	183100	1450547720	5390	5390	5390	5390	0
161	20250121	183000	1450547720	5390	5390	5390	5390	0
162	20250121	182900	1450547720	5390	5390	5390	5390	0
163	20250121	182800	1450547720	5390	5390	5390	5390	0
164	20250121	182700	1450547720	5390	5390	5390	5390	0
165	20250121	182600	1450547720	5390	5390	5390	5390	0
166	20250121	182500	1450547720	5390	5390	5390	5390	0
167	20250121	182400	1450547720	5390	5390	5390	5390	0
168	20250121	182300	1450547720	5390	5390	5390	5390	0
169	20250121	182200	1450547720	5390	5390	5390	5390	0
170	20250121	182100	1450547720	5390	5390	5390	5390	0
171	20250121	182000	1450547720	5390	5390	5390	5390	0
172	20250121	181900	1450547720	5390	5390	5390	5390	0
173	20250121	181800	1450547720	5390	5390	5390	5390	0
174	20250121	181700	1450547720	5390	5390	5390	5390	0
175	20250121	181600	1450547720	5390	5390	5390	5390	0
176	20250121	181500	1450547720	5390	5390	5390	5390	0
177	20250121	181400	1450547720	5390	5390	5390	5390	0
178	20250121	181300	1450547720	5390	5390	5390	5390	0
179	20250121	181200	1450547720	5390	5390	5390	5390	0
180	20250121	181100	1450547720	5390	5390	5390	5390	0
181	20250121	181000	1450547720	5390	5390	5390	5390	0
182	20250121	180900	1450547720	5390	5390	5390	5390	3602
183	20250121	180800	1450547720	5390	5390	5390	5390	0
184	20250121	180700	1450547720	5390	5390	5390	5390	0
185	20250121	180600	1450547720	5390	5390	5390	5390	0
186	20250121	180500	1450547720	5390	5390	5390	5390	0
187	20250121	180400	1450547720	5390	5390	5390	5390	0
188	20250121	180300	1450547720	5390	5390	5390	5390	0
189	20250121	180200	1450547720	5390	5390	5390	5390	0
190	20250121	180100	1450547720	5390	5390	5390	5390	0
191	20250121	180000	1450547720	5390	5390	5390	5390	0
192	20250121	175900	1450547720	5390	5390	5390	5390	0
193	20250121	175800	1450547720	5390	5390	5390	5390	0
194	20250121	175700	1450547720	5390	5390	5390	5390	0
195	20250121	175600	1450547720	5390	5390	5390	5390	0
196	20250121	175500	1450547720	5390	5390	5390	5390	0
197	20250121	175400	1450547720	5390	5390	5390	5390	0
198	20250121	175300	1450547720	5390	5390	5390	5390	0
199	20250121	175200	1450547720	5390	5390	5390	5390	0
200	20250121	175100	1450547720	5390	5390	5390	5390	0
201	20250121	175000	1450547720	5390	5390	5390	5390	0
202	20250121	174900	1450547720	5390	5390	5390	5390	0
203	20250121	174800	1450547720	5390	5390	5390	5390	0
204	20250121	174700	1450547720	5390	5390	5390	5390	0
205	20250121	174600	1450547720	5390	5390	5390	5390	0
206	20250121	174500	1450547720	5390	5390	5390	5390	0
207	20250121	174400	1450547720	5390	5390	5390	5390	0
208	20250121	174300	1450547720	5390	5390	5390	5390	0
209	20250121	174200	1450547720	5390	5390	5390	5390	0
210	20250121	174100	1450547720	5390	5390	5390	5390	0
211	20250121	174000	1450547720	5390	5390	5390	5390	0
212	20250121	173900	1450547720	5390	5390	5390	5390	3602
213	20250121	173800	1450547720	5390	5390	5390	5390	0
214	20250121	173700	1450547720	5390	5390	5390	5390	0
215	20250121	173600	1450547720	5390	5390	5390	5390	0
216	20250121	173500	1450547720	5390	5390	5390	5390	0
217	20250121	173400	1450547720	5390	5390	5390	5390	0
218	20250121	173300	1450547720	5390	5390	5390	5390	0
219	20250121	173200	1450547720	5390	5390	5390	5390	0
220	20250121	173100	1450547720	5390	5390	5390	5390	0
221	20250121	173000	1450547720	5390	5390	5390	5390	0
222	20250121	172900	1450547720	5390	5390	5390	5390	0
223	20250121	172800	1450547720	5390	5390	5390	5390	0
224	20250121	172700	1450547720	5390	5390	5390	5390	0
225	20250121	172600	1450547720	5390	5390	5390	5390	0
226	20250121	172500	1450547720	5390	5390	5390	5390	0
227	20250121	172400	1450547720	5390	5390	5390	5390	0
228	20250121	172300	1450547720	5390	5390	5390	5390	0
229	20250121	172200	1450547720	5390	5390	5390	5390	0
230	20250121	172100	1450547720	5390	5390	5390	5390	0
231	20250121	172000	1450547720	5390	5390	5390	5390	0
232	20250121	171900	1450547720	5390	5390	5390	5390	0
233	20250121	171800	1450547720	5390	5390	5390	5390	0
234	20250121	171700	1450547720	5390	5390	5390	5390	0
235	20250121	171600	1450547720	5390	5390	5390	5390	0
236	20250121	171500	1450547720	5390	5390	5390	5390	0
237	20250121	171400	1450547720	5390	5390	5390	5390	0
238	20250121	171300	1450547720	5390	5390	5390	5390	0
239	20250121	171200	1450547720	5390	5390	5390	5390	0
240	20250121	171100	1450547720	5390	5390	5390	5390	0
241	20250121	171000	1450547720	5390	5390	5390	5390	0
242	20250121	170900	1450547720	5390	5390	5390	5390	3602
243	20250121	170800	1450547720	5390	5390	5390	5390	0
244	20250121	170700	1450547720	5390	5390	5390	5390	0
245	20250121	170600	1450547720	5390	5390	5390	5390	0
246	20250121	170500	1450547720	5390	5390	5390	5390	0
247	20250121	170400	1450547720	5390	5390	5390	5390	0
248	20250121	170300	1450547720	5390	5390	5390	5390	0
249	20250121	170200	1450547720	5390	5390	5390	5390	0
250	20250121	170100	1450547720	5390	5390	5390	5390	0
251	20250121	170000	1450547720	5390	5390	5390	5390	0
252	20250121	165900	1450547720	5390	5390	5390	5390	0
253	20250121	165800	1450547720	5390	5390	5390	5390	0
254	20250121	165700	1450547720	5390	5390	5390	5390	0
255	20250121	165600	1450547720	5390	5390	5390	5390	0
256	20250121	165500	1450547720	5390	5390	5390	5390	0
257	20250121	165400	1450547720	5390	5390	5390	5390	0
258	20250121	165300	1450547720	5390	5390	5390	5390	0
259	20250121	165200	1450547720	5390	5390	5390	5390	0
260	20250121	165100	1450547720	5390	5390	5390	5390	0
261	20250121	165000	1450547720	5390	5390	5390	5390	0
262	20250121	164900	1450547720	5390	5390	5390	5390	0
263	20250121	164800	1450547720	5390	5390	5390	5390	0
264	20250121	164700	1450547720	5390	5390	5390	5390	0
265	20250121	164600	1450547720	5390	5390	5390	5390	0
266	20250121	164500	1450547720	5390	5390	5390	5390	0
267	20250121	164400	1450547720	5390	5390	5390	5390	0
268	20250121	164300	1450547720	5390	5390	5390	5390	0
269	20250121	164200	1450547720	5390	5390	5390	5390	0
270	20250121	164100	1450547720	5390	5390	5390	5390	0
271	20250121	164000	1450547720	5390	5390	5390	5390	0
272	20250121	163900	1450547720	5390	5390	5390	5390	3602
273	20250121	163800	1450547720	5390	5390	5390	5390	0
274	20250121	163700	1450547720	5390	5390	5390	5390	0
275	20250121	163600	1450547720	5390	5390	5390	5390	0
276	20250121	163500	1450547720	5390	5390	5390	5390	0
277	20250121	163400	1450547720	5390	5390	5390	5390	0
278	20250121	163300	1450547720	5390	5390	5390	5390	0
279	20250121	163200	1450547720	5390	5390	5390	5390	0
280	20250121	163100	1450547720	5390	5390	5390	5390	0
281	20250121	163000	1450547720	5390	5390	5390	5390	0
282	20250121	162900	1450547720	5390	5390	5390	5390	0
283	20250121	162800	1450547720	5390	5390	5390	5390	0
284	20250121	162700	1450547720	5390	5390	5390	5390	0
285	20250121	162600	1450547720	5390	5390	5390	5390	0
286	20250121	162500	1450547720	5390	5390	5390	5390	0
287	20250121	162400	1450547720	5390	5390	5390	5390	0
288	20250121	162300	1450547720	5390	5390	5390	5390	0
289	20250121	162200	1450547720	5390	5390	5390	5390	0
290	20250121	162100	1450547720	5390	5390	5390	5390	0
291	20250121	162000	1450547720	5390	5390	5390	5390	0
292	20250121	161900	1450547720	5390	5390	5390	5390	0
293	20250121	161800	1450547720	5390	5390	5390	5390	0
294	20250121	161700	1450547720	5390	5390	5390	5390	0
295	20250121	161600	1450547720	5390	5390	5390	5390	0
296	20250121	161500	1450547720	5390	5390	5390	5390	0
297	20250121	161400	1450547720	5390	5390	5390	5390	0
298	20250121	161300	1450547720	5390	5390	5390	5390	0
299	20250121	161200	1450547720	5390	5390	5390	5390	0
300	20250121	161100	1450547720	5390	5390	5390	5390	0
301	20250121	161000	1450547720	5390	5390	5390	5390	0
302	20250121	160900	1450547720	5390	5390	5390	5390	3602
303	20250121	160800	1450547720	5390	5390	5390	5390	0
304	20250121	160700	1450547720	5390	5390	5390	5390	0
305	20250121	160600	1450547720	5390	5390	5390	5390	0
306	20250121	160500	1450547720	5390	5390	5390	5390	0
307	20250121	160400	1450547720	5390	5390	5390	5390	0
308	20250121	160300	1450547720	5390	5390	5390	5390	0
309	20250121	160200	1450547720	5390	5390	5390	5390	0
310	20250121	160100	1450547720	5390	5390	5390	5390	0
311	20250121	160000	1450547720	5390	5390	5390	5390	0
312	20250121	155900	1450547720	5390	5390	5390	5390	0
313	20250121	155800	1450547720	5390	5390	5390	5390	0
314	20250121	155700	1450547720	5390	5390	5390	5390	0
315	20250121	155600	1450547720	5390	5390	5390	5390	0
316	20250121	155500	1450547720	5390	5390	5390	5390	0
317	20250121	155400	1450547720	5390	5390	5390	5390	0
318	20250121	155300	1450547720	5390	5390	5390	5390	0
319	20250121	155200	1450547720	5390	5390	5390	5390	0
320	20250121	155100	1450547720	5390	5390	5390	5390	0
321	20250121	155000	1450547720	5390	5390	5390	5390	0
322	20250121	154900	1450547720	5390	5390	5390	5390	0
323	20250121	154800	1450547720	5390	5390	5390	5390	0
324	20250121	154700	1450547720	5390	5390	5390	5390	0
325	20250121	154600	1450547720	5390	5390	5390	5390	0
326	20250121	154500	1450547720	5390	5390	5390	5390	0
327	20250121	154400	1450547720	5390	5390	5390	5390	0
328	20250121	154300	1450547720	5390	5390	5390	5390	0
329	20250121	154200	1450547720	5390	5390	5390	5390	0
330	20250121	154100	1450547720	5390	5390	5390	5390	0
331	20250121	154000	1450547720	5390	5390	5390	5390	0
332	20250121	153900	1450547720	5390	5390	5390	5390	3602
333	20250121	153800	1450547720	5390	5390	5390	5390	0
334	20250121	153700	1450547720	5390	5390	5390	5390	0
335	20250121	153600	1450547720	5390	5390	5390	5390	0
336	20250121	153500	1450547720	5390	5390	5390	5390	0
337	20250121	153400	1450547720	5390	5390	5390	5390	0
338	20250121	153300	1450547720	5390	5390	5390	5390	0
339	20250121	153200	1450547720	5390	5390	5390	5390	0
340	20250121	153100	1450547720	5390	5390	5390	5390	0
341	20250121	153000	1450547720	5390	5390	5390	5390	3602
342	20250121	152900	1431132940	5390	5390	5390	5390	0
343	20250121	152800	1431132940	5390	5390	5390	5390	0
344	20250121	152700	1431132940	5390	5390	5390	5390	0
345	20250121	152600	1431132940	5390	5390	5390	5390	0
346	20250121	152500	1431132940	5390	5390	5390	5390	0
347	20250121	152400	1431132940	5390	5390	5390	5390	0
348	20250121	152300	1431132940	5390	5390	5390	5390	0
349	20250121	152200	1431132940	5390	5390	5390	5390	0
350	20250121	152100	1431132940	5390	5390	5390	5390	0
351	20250121	152000	1431132940	5390	5390	5390	5390	0
352	20250121	151900	1431132940	5390	5390	5390	5380	2716
353	20250121	151800	1416494260	5390	5390	5400	5370	807
354	20250121	151700	1412144820	5400	5350	5400	5330	9839
355	20250121	151600	1359310650	5350	5350	5350	5350	303
356	20250121	151500	1357689600	5350	5350	5350	5350	10
357	20250121	151400	1357636100	5350	5350	5350	5350	1
358	20250121	151300	1357630750	5330	5350	5350	5330	1296
359	20250121	151200	1350711230	5340	5350	5350	5340	678
360	20250121	151100	1347090630	5330	5330	5340	5330	3639
361	20250121	151000	1327687340	5330	5320	5330	5320	559
362	20250121	150900	1324712170	5320	5320	5320	5320	169
363	20250121	150800	1323813090	5320	5300	5320	5300	151
364	20250121	150700	1323012770	5330	5320	5330	5300	1152
365	20250121	150600	1316902160	5320	5320	5320	5320	958
366	20250121	150500	1311805600	5320	5320	5320	5320	11
367	20250121	150400	1311747080	5320	5310	5320	5300	469
368	20250121	150300	1309255780	5300	5310	5310	5300	170
369	20250121	150200	1308354480	5310	5310	5310	5310	0
370	20250121	150100	1308354480	5310	5310	5310	5310	1334
371	20250121	150000	1301270940	5310	5290	5310	5280	166
372	20250121	145900	1300393330	5310	5290	5310	5290	203
373	20250121	145800	1299315420	5280	5300	5300	5280	3865
374	20250121	145700	1278847160	5300	5300	5300	5300	760
375	20250121	145600	1274819160	5300	5300	5300	5300	265
376	20250121	145500	1273414660	5310	5300	5310	5300	245
377	20250121	145400	1272115980	5300	5300	5300	5300	520
378	20250121	145300	1269359980	5300	5300	5300	5300	188
379	20250121	145200	1268363580	5300	5300	5300	5300	272
380	20250121	145100	1266921980	5300	5310	5310	5300	635
381	20250121	145000	1263554490	5320	5320	5320	5320	0
382	20250121	144900	1263554490	5320	5300	5320	5300	12
383	20250121	144800	1263490870	5320	5300	5320	5300	31
384	20250121	144700	1263326550	5320	5300	5320	5300	108
385	20250121	144600	1262752030	5300	5320	5320	5300	21
386	20250121	144500	1262640710	5300	5320	5320	5300	580
387	20250121	144400	1259557710	5320	5300	5320	5300	259
388	20250121	144300	1258182400	5300	5300	5300	5300	78
389	20250121	144200	1257769000	5300	5300	5300	5300	1300
390	20250121	144100	1250879000	5300	5300	5300	5300	49
391	20250121	144000	1250619300	5300	5300	5300	5300	0
392	20250121	143900	1250619300	5300	5300	5300	5300	188
393	20250121	143800	1249622900	5300	5290	5300	5290	4
394	20250121	143700	1249601720	5280	5290	5290	5280	2505
395	20250121	143600	1236365970	5290	5300	5300	5290	1154
396	20250121	143500	1230257770	5300	5300	5300	5300	11
397	20250121	143400	1230199470	5300	5290	5300	5290	29
398	20250121	143300	1230046050	5290	5290	5290	5290	400
399	20250121	143200	1227930050	5300	5300	5300	5290	108
400	20250121	143100	1227358650	5300	5290	5300	5290	16
401	20250121	143000	1227273920	5300	5300	5300	5300	107
402	20250121	142900	1226706820	5300	5300	5300	5300	14
403	20250121	142800	1226632620	5300	5300	5300	5300	0
404	20250121	142700	1226632620	5300	5300	5300	5300	95
405	20250121	142600	1226129120	5310	5310	5320	5310	6
406	20250121	142500	1226097250	5320	5310	5320	5310	189
407	20250121	142400	1225091780	5300	5310	5310	5300	466
408	20250121	142300	1222621970	5300	5300	5300	5300	11
409	20250121	142200	1222563670	5300	5310	5310	5300	1000
410	20250121	142100	1217263410	5330	5330	5330	5330	1
411	20250121	142000	1217258080	5330	5330	5330	5330	0
412	20250121	141900	1217258080	5330	5310	5330	5300	199
413	20250121	141800	1216203340	5330	5330	5330	5330	0
414	20250121	141700	1216203340	5330	5300	5330	5300	687
415	20250121	141600	1212551590	5300	5300	5300	5300	1
416	20250121	141500	1212546290	5320	5310	5320	5310	48
417	20250121	141400	1212291170	5320	5320	5320	5320	0
418	20250121	141300	1212291170	5320	5300	5320	5300	9
419	20250121	141200	1212243450	5320	5320	5320	5320	0
420	20250121	141100	1212243450	5320	5300	5320	5300	1653
421	20250121	141000	1203478760	5310	5310	5310	5310	254
422	20250121	140900	1202130020	5310	5310	5310	5310	339
423	20250121	140800	1200329930	5310	5310	5310	5310	0
424	20250121	140700	1200329930	5310	5310	5320	5310	97
425	20250121	140600	1199814840	5330	5330	5330	5330	0
426	20250121	140500	1199814840	5330	5330	5330	5330	0
427	20250121	140400	1199814840	5330	5310	5330	5310	5
428	20250121	140300	1199788250	5330	5330	5330	5330	1
429	20250121	140200	1199782920	5310	5310	5310	5310	785
430	20250121	140100	1195614570	5310	5320	5320	5310	30
431	20250121	140000	1195455220	5320	5330	5330	5320	209
432	20250121	135900	1194343120	5330	5310	5330	5310	19
433	20250121	135800	1194242210	5330	5330	5330	5330	2
434	20250121	135700	1194231550	5310	5310	5310	5310	1259
435	20250121	135600	1187546260	5340	5340	5340	5340	0
436	20250121	135500	1187546260	5340	5340	5340	5340	12
437	20250121	135400	1187482180	5320	5320	5320	5320	348
438	20250121	135300	1185630820	5330	5330	5330	5330	2
439	20250121	135200	1185620160	5320	5320	5320	5320	482
440	20250121	135100	1183055920	5340	5340	5340	5340	0
441	20250121	135000	1183055920	5340	5340	5340	5340	80
442	20250121	134900	1182628720	5340	5340	5340	5340	0
443	20250121	134800	1182628720	5340	5340	5340	5340	147
444	20250121	134700	1181843740	5340	5320	5340	5320	36
445	20250121	134600	1181652180	5330	5330	5330	5320	1228
446	20250121	134500	1175107140	5340	5340	5340	5340	2
447	20250121	134400	1175096460	5330	5330	5330	5330	360
448	20250121	134300	1173177660	5340	5340	5340	5340	1
449	20250121	134200	1173172320	5340	5340	5340	5340	0
450	20250121	134100	1173172320	5340	5340	5340	5340	15
451	20250121	134000	1173092220	5340	5330	5340	5330	43
452	20250121	133900	1172863010	5330	5330	5330	5330	60
453	20250121	133800	1172543210	5330	5330	5330	5330	71
454	20250121	133700	1172164780	5330	5340	5340	5330	431
455	20250121	133600	1169863540	5340	5340	5340	5340	32
456	20250121	133500	1169692660	5340	5340	5340	5340	500
457	20250121	133400	1167022660	5350	5350	5350	5350	100
458	20250121	133300	1166487660	5350	5350	5350	5350	100
459	20250121	133200	1165952660	5350	5350	5350	5350	50
460	20250121	133100	1165685160	5350	5350	5350	5350	2
461	20250121	133000	1165674460	5330	5330	5330	5330	0
462	20250121	132900	1165674460	5330	5330	5330	5330	60
463	20250121	132800	1165354660	5350	5330	5350	5330	2
464	20250121	132700	1165343980	5350	5350	5350	5350	0
465	20250121	132600	1165343980	5350	5350	5350	5350	0
466	20250121	132500	1165343980	5350	5350	5350	5350	0
467	20250121	132400	1165343980	5350	5340	5350	5340	300
468	20250121	132300	1163739020	5350	5350	5350	5350	200
469	20250121	132200	1162669020	5360	5360	5360	5360	0
470	20250121	132100	1162669020	5360	5360	5360	5360	2
471	20250121	132000	1162658300	5330	5330	5330	5330	28
472	20250121	131900	1162509060	5360	5360	5360	5360	243
473	20250121	131800	1161206580	5360	5350	5360	5350	12
474	20250121	131700	1161142340	5350	5350	5350	5350	350
475	20250121	131600	1159269840	5350	5340	5350	5340	256
476	20250121	131500	1157901190	5350	5350	5350	5350	0
477	20250121	131400	1157901190	5350	5350	5350	5350	0
478	20250121	131300	1157901190	5350	5320	5350	5320	112
479	20250121	131200	1157304990	5320	5320	5320	5320	0
480	20250121	131100	1157304990	5320	5320	5320	5320	25
481	20250121	131000	1157171990	5320	5320	5320	5320	2580
482	20250121	130900	1143446390	5320	5320	5320	5320	0
483	20250121	130800	1143446390	5320	5350	5350	5320	42
484	20250121	130700	1143221720	5330	5330	5330	5330	0
485	20250121	130600	1143221720	5330	5330	5330	5330	0
486	20250121	130500	1143221720	5330	5330	5330	5330	1000
487	20250121	130400	1137891720	5330	5330	5330	5330	406
488	20250121	130300	1135727740	5350	5350	5350	5350	11
489	20250121	130200	1135668890	5330	5330	5330	5330	97
490	20250121	130100	1135151880	5330	5330	5330	5330	0
491	20250121	130000	1135151880	5330	5330	5330	5330	149
492	20250121	125900	1134357710	5350	5350	5350	5350	5
493	20250121	125800	1134330960	5350	5350	5350	5350	0
494	20250121	125700	1134330960	5350	5350	5350	5350	0
495	20250121	125600	1134330960	5350	5340	5350	5340	12
496	20250121	125500	1134266780	5330	5330	5330	5330	0
497	20250121	125400	1134266780	5330	5330	5330	5330	0
498	20250121	125300	1134266780	5330	5330	5330	5330	3020
499	20250121	125200	1118170180	5330	5330	5330	5330	10
500	20250121	125100	1118116880	5330	5330	5330	5330	100
501	20250121	125000	1117583880	5330	5330	5330	5330	2251
502	20250121	124900	1105586050	5360	5360	5360	5360	2
503	20250121	124800	1105575330	5340	5340	5340	5340	264
504	20250121	124700	1104165570	5340	5340	5340	5340	970
505	20250121	124600	1098985770	5370	5340	5370	5340	7
506	20250121	124500	1098948330	5340	5340	5340	5340	300
507	20250121	124400	1097346330	5340	5340	5340	5340	599
508	20250121	124300	1094147670	5340	5390	5390	5250	13058
509	20250121	124200	1024800890	5390	5370	5390	5370	4919
510	20250121	124100	998317340	5370	5370	5370	5370	333
511	20250121	124000	996529130	5370	5380	5380	5370	343
512	20250121	123900	994687200	5370	5370	5370	5370	1129
513	20250121	123800	988624470	5370	5360	5370	5360	2917
514	20250121	123700	972978280	5350	5350	5350	5350	4
515	20250121	123600	972956880	5350	5350	5350	5350	22
516	20250121	123500	972839180	5360	5360	5360	5360	0
517	20250121	123400	972839180	5360	5360	5360	5360	1
518	20250121	123300	972833820	5360	5360	5360	5360	0
519	20250121	123200	972833820	5360	5360	5360	5360	2942
520	20250121	123100	957064700	5360	5360	5360	5360	1049
521	20250121	123000	951442060	5370	5350	5370	5350	102
522	20250121	122900	950895820	5370	5370	5370	5350	950
523	20250121	122800	945803360	5370	5360	5370	5360	669
524	20250121	122700	942217310	5350	5350	5360	5350	1354
525	20250121	122600	934972420	5350	5330	5350	5330	3008
526	20250121	122500	918908690	5340	5320	5340	5320	1533
527	20250121	122400	910747290	5320	5310	5320	5310	547
528	20250121	122300	907842700	5310	5290	5310	5290	22
529	20250121	122200	907726280	5290	5310	5310	5290	42
530	20250121	122100	907503670	5310	5310	5310	5310	0
531	20250121	122000	907503670	5310	5310	5310	5310	5
532	20250121	121900	907477120	5310	5310	5310	5310	40
533	20250121	121800	907264720	5310	5310	5310	5310	20
534	20250121	121700	907158520	5310	5310	5310	5310	20
535	20250121	121600	907052320	5310	5310	5310	5310	7
536	20250121	121500	907015150	5290	5300	5300	5290	1384
537	20250121	121400	899691660	5300	5300	5300	5300	515
538	20250121	121300	896962160	5300	5300	5300	5300	25
539	20250121	121200	896829660	5300	5300	5300	5300	0
540	20250121	121100	896829660	5300	5300	5300	5300	5
541	20250121	121000	896803160	5290	5280	5290	5280	513
542	20250121	120900	894089440	5290	5290	5290	5290	0
543	20250121	120800	894089440	5290	5290	5290	5290	0
544	20250121	120700	894089440	5290	5290	5290	5290	5
545	20250121	120600	894062990	5290	5290	5290	5290	0
546	20250121	120500	894062990	5290	5290	5290	5290	0
547	20250121	120400	894062990	5290	5280	5290	5280	373
548	20250121	120300	892093540	5290	5290	5290	5290	783
549	20250121	120200	887951470	5300	5300	5300	5300	0
550	20250121	120100	887951470	5300	5300	5300	5300	0
551	20250121	120000	887951470	5300	5300	5300	5300	0
552	20250121	115900	887951470	5300	5300	5300	5300	0
553	20250121	115800	887951470	5300	5300	5300	5300	1
554	20250121	115700	887946170	5310	5290	5310	5290	401
555	20250121	115600	885824860	5310	5290	5310	5290	128
556	20250121	115500	885147680	5310	5310	5310	5310	0
557	20250121	115400	885147680	5310	5310	5310	5310	0
558	20250121	115300	885147680	5310	5310	5310	5310	40
559	20250121	115200	884935280	5310	5310	5310	5310	0
560	20250121	115100	884935280	5310	5310	5310	5310	0
561	20250121	115000	884935280	5310	5310	5310	5310	0
562	20250121	114900	884935280	5310	5310	5310	5310	807
563	20250121	114800	880650110	5310	5310	5310	5310	300
564	20250121	114700	879057110	5310	5300	5310	5280	1102
565	20250121	114600	873225070	5300	5310	5310	5300	2202
566	20250121	114500	861534720	5310	5310	5310	5310	8
567	20250121	114400	861492240	5320	5320	5320	5320	0
568	20250121	114300	861492240	5320	5320	5320	5320	0
569	20250121	114200	861492240	5320	5320	5320	5320	1
570	20250121	114100	861486920	5310	5330	5330	5310	295
571	20250121	114000	859919000	5330	5330	5330	5310	195
572	20250121	113900	858882650	5310	5310	5310	5310	0
573	20250121	113800	858882650	5310	5310	5310	5310	0
574	20250121	113700	858882650	5310	5320	5320	5310	2500
575	20250121	113600	845600260	5320	5340	5340	5320	202
576	20250121	113500	844525580	5320	5320	5320	5320	20
577	20250121	113400	844419180	5320	5320	5320	5320	0
578	20250121	113300	844419180	5320	5320	5320	5320	229
579	20250121	113200	843200900	5320	5320	5330	5320	69
580	20250121	113100	842833650	5320	5340	5340	5320	11
581	20250121	113000	842774930	5340	5320	5340	5320	132
582	20250121	112900	842070850	5320	5340	5340	5320	101
583	20250121	112800	841531530	5340	5340	5340	5340	170
584	20250121	112700	840623730	5340	5310	5340	5310	2402
585	20250121	112600	827814710	5310	5310	5310	5310	270
586	20250121	112500	826381010	5310	5310	5310	5310	30
587	20250121	112400	826221710	5310	5310	5310	5310	614
588	20250121	112300	822961370	5310	5300	5310	5300	171
589	20250121	112200	822053840	5300	5300	5300	5300	20
590	20250121	112100	821947840	5310	5310	5310	5310	20
591	20250121	112000	821841640	5290	5300	5300	5290	2000
592	20250121	111900	811261580	5310	5310	5310	5310	50
593	20250121	111800	810996080	5310	5310	5310	5310	0
594	20250121	111700	810996080	5310	5310	5310	5310	270
595	20250121	111600	809562380	5310	5300	5310	5300	1688
596	20250121	111500	800614960	5290	5290	5290	5290	266
597	20250121	111400	799207820	5290	5290	5290	5290	100
598	20250121	111300	798678820	5290	5290	5290	5290	20
599	20250121	111200	798573020	5290	5290	5290	5290	0
600	20250121	111100	798573020	5290	5290	5290	5290	0
601	20250121	111000	798573020	5290	5290	5290	5290	3
602	20250121	110900	798557150	5290	5290	5290	5290	0
603	20250121	110800	798557150	5290	5290	5290	5290	665
604	20250121	110700	795039300	5290	5290	5290	5290	600
605	20250121	110600	791865300	5300	5300	5300	5300	2
606	20250121	110500	791854700	5300	5300	5300	5300	16
607	20250121	110400	791769900	5300	5300	5300	5300	0
608	20250121	110300	791769900	5300	5300	5300	5300	2
609	20250121	110200	791759300	5290	5290	5290	5290	0
610	20250121	110100	791759300	5290	5310	5310	5290	143
611	20250121	110000	791000030	5310	5300	5310	5290	1305
612	20250121	105900	784085810	5300	5290	5300	5290	2500
613	20250121	105800	770838150	5280	5280	5280	5280	537
614	20250121	105700	768002790	5280	5280	5280	5280	591
615	20250121	105600	764882310	5270	5270	5270	5270	11
616	20250121	105500	764824340	5260	5270	5270	5260	1112
617	20250121	105400	758967490	5270	5270	5270	5260	277
618	20250121	105300	757509700	5260	5270	5270	5260	87
619	20250121	105200	757052060	5280	5280	5280	5280	40
620	20250121	105100	756840860	5280	5260	5280	5260	41
621	20250121	105000	756624400	5280	5280	5280	5260	222
622	20250121	104900	755456240	5280	5280	5280	5280	0
623	20250121	104800	755456240	5280	5280	5280	5280	0
624	20250121	104700	755456240	5280	5280	5280	5280	1
625	20250121	104600	755450960	5280	5260	5280	5250	2512
626	20250121	104500	742261600	5280	5280	5280	5280	1
627	20250121	104400	742256320	5280	5280	5280	5280	0
628	20250121	104300	742256320	5280	5280	5280	5280	14
629	20250121	104200	742182400	5280	5280	5280	5280	0
630	20250121	104100	742182400	5280	5280	5280	5280	20
631	20250121	104000	742076800	5290	5280	5290	5250	2209
632	20250121	103900	730455410	5270	5270	5280	5270	242
633	20250121	103800	729180040	5280	5280	5280	5280	0
634	20250121	103700	729180040	5280	5280	5280	5270	294
635	20250121	103600	727627730	5270	5280	5280	5270	98
636	20250121	103500	727111200	5270	5270	5270	5270	0
637	20250121	103400	727111200	5270	5270	5270	5270	100
638	20250121	103300	726584200	5270	5270	5270	5270	4
639	20250121	103200	726563120	5260	5290	5290	5260	110
640	20250121	103100	725984050	5290	5290	5290	5290	12
641	20250121	103000	725920570	5290	5260	5290	5260	153
642	20250121	102900	725114290	5290	5270	5290	5260	207
643	20250121	102800	724019790	5290	5290	5290	5290	31
644	20250121	102700	723855800	5290	5290	5290	5290	0
645	20250121	102600	723855800	5290	5290	5290	5290	100
646	20250121	102500	723326800	5290	5290	5290	5290	97
647	20250121	102400	722813670	5250	5250	5250	5250	500
648	20250121	102300	720188670	5250	5300	5300	5250	4649
649	20250121	102200	695724570	5300	5280	5300	5270	116
650	20250121	102100	695112130	5280	5280	5280	5280	100
651	20250121	102000	694584130	5280	5290	5290	5250	10869
652	20250121	101900	637478190	5290	5270	5290	5270	33
653	20250121	101800	637303930	5280	5290	5290	5270	179
654	20250121	101700	636358890	5290	5290	5290	5290	24
655	20250121	101600	636231930	5290	5290	5290	5270	487
656	20250121	101500	633665160	5290	5310	5310	5270	1476
657	20250121	101400	625867640	5310	5290	5310	5270	3354
658	20250121	101300	608184660	5310	5290	5310	5290	7
659	20250121	101200	608147590	5270	5310	5310	5270	12245
660	20250121	101100	543357890	5310	5320	5320	5310	1020
661	20250121	101000	537941490	5320	5320	5320	5320	1503
662	20250121	100900	529945530	5300	5310	5320	5300	503
663	20250121	100800	527278220	5310	5300	5310	5300	815
664	20250121	100700	522958670	5300	5310	5310	5300	362
665	20250121	100600	521039720	5310	5310	5310	5300	403
666	20250121	100500	518903780	5300	5300	5300	5300	178
667	20250121	100400	517960380	5300	5300	5300	5300	635
668	20250121	100300	514594880	5300	5300	5300	5300	1105
669	20250121	100200	508738380	5300	5300	5300	5300	2891
670	20250121	100100	493416080	5310	5310	5310	5310	272
671	20250121	100000	491971760	5310	5310	5310	5310	355
672	20250121	095900	490086710	5310	5310	5310	5310	173
673	20250121	095800	489168080	5300	5330	5330	5300	5731
674	20250121	095700	458698260	5330	5330	5330	5330	648
675	20250121	095600	455244420	5330	5350	5350	5330	1243
676	20250121	095500	448619090	5350	5350	5350	5350	0
677	20250121	095400	448619090	5350	5350	5350	5350	2
678	20250121	095300	448608390	5320	5320	5330	5320	974
679	20250121	095200	443426680	5320	5330	5330	5320	405
680	20250121	095100	441270060	5330	5330	5330	5330	2
681	20250121	095000	441259400	5330	5330	5330	5330	8962
682	20250121	094900	393491940	5330	5330	5330	5330	1000
683	20250121	094800	388161940	5330	5330	5330	5330	54
684	20250121	094700	387874120	5330	5340	5360	5330	649
685	20250121	094600	384408050	5320	5330	5330	5320	3507
686	20250121	094500	365746080	5340	5340	5340	5340	63
687	20250121	094400	365409660	5350	5350	5350	5350	211
688	20250121	094300	364280810	5350	5330	5350	5330	1742
689	20250121	094200	354995930	5330	5360	5360	5330	21
690	20250121	094100	354883400	5360	5330	5360	5330	18
691	20250121	094000	354787160	5360	5360	5360	5360	6
692	20250121	093900	354755000	5340	5330	5340	5330	1162
693	20250121	093800	348561530	5340	5340	5340	5330	2983
694	20250121	093700	332655620	5330	5340	5340	5330	800
695	20250121	093600	328384520	5350	5360	5360	5340	2026
696	20250121	093500	317548600	5350	5360	5360	5350	220
697	20250121	093400	316371400	5350	5350	5360	5350	1159
698	20250121	093300	310170730	5360	5350	5360	5340	988
699	20250121	093200	304886010	5350	5330	5350	5330	607
700	20250121	093100	301645950	5330	5360	5360	5330	5362
701	20250121	093000	272971620	5360	5370	5370	5350	804
702	20250121	092900	268662200	5360	5370	5370	5360	3056
703	20250121	092800	252277980	5390	5390	5390	5390	1
704	20250121	092700	252272590	5400	5370	5400	5370	402
705	20250121	092600	250107830	5370	5380	5380	5370	1201
706	20250121	092500	243658450	5370	5410	5410	5370	2927
707	20250121	092400	227928350	5380	5410	5410	5380	1732
708	20250121	092300	218587690	5400	5380	5410	5380	750
709	20250121	092200	214541690	5380	5410	5410	5380	60
710	20250121	092100	214217390	5410	5410	5410	5410	10
711	20250121	092000	214163290	5410	5400	5410	5380	3410
712	20250121	091900	195720470	5400	5400	5400	5400	620
713	20250121	091800	192372470	5400	5380	5400	5380	1229
714	20250121	091700	185752390	5380	5400	5400	5380	392
715	20250121	091600	183641930	5400	5390	5400	5370	2424
716	20250121	091500	170581470	5390	5410	5410	5390	17
717	20250121	091400	170489640	5410	5400	5410	5390	2659
718	20250121	091300	156129240	5410	5400	5410	5400	1697
719	20250121	091200	146963440	5400	5390	5400	5390	617
720	20250121	091100	143632780	5390	5370	5390	5370	5853
721	20250121	091000	112162810	5370	5360	5380	5350	2051
722	20250121	090900	101173970	5380	5370	5380	5360	2068
723	20250121	090800	90084740	5370	5380	5380	5360	1051
724	20250121	090700	84442600	5370	5380	5380	5370	716
725	20250121	090600	80591120	5380	5380	5380	5380	2954
726	20250121	090500	64698600	5360	5360	5370	5350	2198
727	20250121	090400	52906430	5350	5350	5360	5340	2627
728	20250121	090300	38848800	5350	5350	5350	5320	971
729	20250121	090200	33662950	5350	5310	5350	5310	175
730	20250121	090100	32729660	5310	5310	5310	5310	168
731	20250121	090000	31837580	5310	5320	5330	5310	5930