KissMeData/094170/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200500	3004376580	19060	19060	19060	19060	1449
3	20250121	200400	3004376580	19060	19060	19060	19060	0
4	20250121	200300	3004376580	19060	19060	19060	19060	0
5	20250121	200200	3004376580	19060	19060	19060	19060	0
6	20250121	200100	3004376580	19060	19060	19060	19060	0
7	20250121	200000	3004376580	19060	19060	19060	19060	0
8	20250121	195900	3004376580	19060	19060	19060	19060	0
9	20250121	195800	3004376580	19060	19060	19060	19060	0
10	20250121	195700	3004376580	19060	19060	19060	19060	0
11	20250121	195600	3004376580	19060	19060	19060	19060	0
12	20250121	195500	3004376580	19060	19060	19060	19060	0
13	20250121	195400	3004376580	19060	19060	19060	19060	0
14	20250121	195300	3004376580	19060	19060	19060	19060	0
15	20250121	195200	3004376580	19060	19060	19060	19060	0
16	20250121	195100	3004376580	19060	19060	19060	19060	0
17	20250121	195000	3004376580	19060	19060	19060	19060	0
18	20250121	194900	3004376580	19060	19060	19060	19060	0
19	20250121	194800	3004376580	19060	19060	19060	19060	0
20	20250121	194700	3004376580	19060	19060	19060	19060	0
21	20250121	194600	3004376580	19060	19060	19060	19060	0
22	20250121	194500	3004376580	19060	19060	19060	19060	0
23	20250121	194400	3004376580	19060	19060	19060	19060	0
24	20250121	194300	3004376580	19060	19060	19060	19060	0
25	20250121	194200	3004376580	19060	19060	19060	19060	0
26	20250121	194100	3004376580	19060	19060	19060	19060	0
27	20250121	194000	3004376580	19060	19060	19060	19060	0
28	20250121	193900	3004376580	19060	19060	19060	19060	0
29	20250121	193800	3004376580	19060	19060	19060	19060	0
30	20250121	193700	3004376580	19060	19060	19060	19060	0
31	20250121	193600	3004376580	19060	19060	19060	19060	0
32	20250121	193500	3004376580	19060	19060	19060	19060	1449
33	20250121	193400	3004376580	19060	19060	19060	19060	0
34	20250121	193300	3004376580	19060	19060	19060	19060	0
35	20250121	193200	3004376580	19060	19060	19060	19060	0
36	20250121	193100	3004376580	19060	19060	19060	19060	0
37	20250121	193000	3004376580	19060	19060	19060	19060	0
38	20250121	192900	3004376580	19060	19060	19060	19060	0
39	20250121	192800	3004376580	19060	19060	19060	19060	0
40	20250121	192700	3004376580	19060	19060	19060	19060	0
41	20250121	192600	3004376580	19060	19060	19060	19060	0
42	20250121	192500	3004376580	19060	19060	19060	19060	0
43	20250121	192400	3004376580	19060	19060	19060	19060	0
44	20250121	192300	3004376580	19060	19060	19060	19060	0
45	20250121	192200	3004376580	19060	19060	19060	19060	0
46	20250121	192100	3004376580	19060	19060	19060	19060	0
47	20250121	192000	3004376580	19060	19060	19060	19060	0
48	20250121	191900	3004376580	19060	19060	19060	19060	0
49	20250121	191800	3004376580	19060	19060	19060	19060	0
50	20250121	191700	3004376580	19060	19060	19060	19060	0
51	20250121	191600	3004376580	19060	19060	19060	19060	0
52	20250121	191500	3004376580	19060	19060	19060	19060	0
53	20250121	191400	3004376580	19060	19060	19060	19060	0
54	20250121	191300	3004376580	19060	19060	19060	19060	0
55	20250121	191200	3004376580	19060	19060	19060	19060	0
56	20250121	191100	3004376580	19060	19060	19060	19060	0
57	20250121	191000	3004376580	19060	19060	19060	19060	0
58	20250121	190900	3004376580	19060	19060	19060	19060	0
59	20250121	190800	3004376580	19060	19060	19060	19060	0
60	20250121	190700	3004376580	19060	19060	19060	19060	0
61	20250121	190600	3004376580	19060	19060	19060	19060	0
62	20250121	190500	3004376580	19060	19060	19060	19060	1449
63	20250121	190400	3004376580	19060	19060	19060	19060	0
64	20250121	190300	3004376580	19060	19060	19060	19060	0
65	20250121	190200	3004376580	19060	19060	19060	19060	0
66	20250121	190100	3004376580	19060	19060	19060	19060	0
67	20250121	190000	3004376580	19060	19060	19060	19060	0
68	20250121	185900	3004376580	19060	19060	19060	19060	0
69	20250121	185800	3004376580	19060	19060	19060	19060	0
70	20250121	185700	3004376580	19060	19060	19060	19060	0
71	20250121	185600	3004376580	19060	19060	19060	19060	0
72	20250121	185500	3004376580	19060	19060	19060	19060	0
73	20250121	185400	3004376580	19060	19060	19060	19060	0
74	20250121	185300	3004376580	19060	19060	19060	19060	0
75	20250121	185200	3004376580	19060	19060	19060	19060	0
76	20250121	185100	3004376580	19060	19060	19060	19060	0
77	20250121	185000	3004376580	19060	19060	19060	19060	0
78	20250121	184900	3004376580	19060	19060	19060	19060	0
79	20250121	184800	3004376580	19060	19060	19060	19060	0
80	20250121	184700	3004376580	19060	19060	19060	19060	0
81	20250121	184600	3004376580	19060	19060	19060	19060	0
82	20250121	184500	3004376580	19060	19060	19060	19060	0
83	20250121	184400	3004376580	19060	19060	19060	19060	0
84	20250121	184300	3004376580	19060	19060	19060	19060	0
85	20250121	184200	3004376580	19060	19060	19060	19060	0
86	20250121	184100	3004376580	19060	19060	19060	19060	0
87	20250121	184000	3004376580	19060	19060	19060	19060	0
88	20250121	183900	3004376580	19060	19060	19060	19060	0
89	20250121	183800	3004376580	19060	19060	19060	19060	0
90	20250121	183700	3004376580	19060	19060	19060	19060	0
91	20250121	183600	3004376580	19060	19060	19060	19060	0
92	20250121	183500	3004376580	19060	19060	19060	19060	1449
93	20250121	183400	3004376580	19060	19060	19060	19060	0
94	20250121	183300	3004376580	19060	19060	19060	19060	0
95	20250121	183200	3004376580	19060	19060	19060	19060	0
96	20250121	183100	3004376580	19060	19060	19060	19060	0
97	20250121	183000	3004376580	19060	19060	19060	19060	0
98	20250121	182900	3004376580	19060	19060	19060	19060	0
99	20250121	182800	3004376580	19060	19060	19060	19060	0
100	20250121	182700	3004376580	19060	19060	19060	19060	0
101	20250121	182600	3004376580	19060	19060	19060	19060	0
102	20250121	182500	3004376580	19060	19060	19060	19060	0
103	20250121	182400	3004376580	19060	19060	19060	19060	0
104	20250121	182300	3004376580	19060	19060	19060	19060	0
105	20250121	182200	3004376580	19060	19060	19060	19060	0
106	20250121	182100	3004376580	19060	19060	19060	19060	0
107	20250121	182000	3004376580	19060	19060	19060	19060	0
108	20250121	181900	3004376580	19060	19060	19060	19060	0
109	20250121	181800	3004376580	19060	19060	19060	19060	0
110	20250121	181700	3004376580	19060	19060	19060	19060	0
111	20250121	181600	3004376580	19060	19060	19060	19060	0
112	20250121	181500	3004376580	19060	19060	19060	19060	0
113	20250121	181400	3004376580	19060	19060	19060	19060	0
114	20250121	181300	3004376580	19060	19060	19060	19060	0
115	20250121	181200	3004376580	19060	19060	19060	19060	0
116	20250121	181100	3004376580	19060	19060	19060	19060	0
117	20250121	181000	3004376580	19060	19060	19060	19060	0
118	20250121	180900	3004376580	19060	19060	19060	19060	0
119	20250121	180800	3004376580	19060	19060	19060	19060	0
120	20250121	180700	3004376580	19060	19060	19060	19060	0
121	20250121	180600	3004376580	19060	19060	19060	19060	0
122	20250121	180500	3004376580	19060	19060	19060	19060	1449
123	20250121	180400	3004376580	19060	19060	19060	19060	0
124	20250121	180300	3004376580	19060	19060	19060	19060	0
125	20250121	180200	3004376580	19060	19060	19060	19060	0
126	20250121	180100	3004376580	19060	19060	19060	19060	0
127	20250121	180000	3004376580	19060	19060	19060	19060	0
128	20250121	175900	3004376580	19060	19060	19060	19060	0
129	20250121	175800	3004376580	19060	19060	19060	19060	0
130	20250121	175700	3004376580	19060	19060	19060	19060	0
131	20250121	175600	3004376580	19060	19060	19060	19060	0
132	20250121	175500	3004376580	19060	19060	19060	19060	0
133	20250121	175400	3004376580	19060	19060	19060	19060	0
134	20250121	175300	3004376580	19060	19060	19060	19060	0
135	20250121	175200	3004376580	19060	19060	19060	19060	0
136	20250121	175100	3004376580	19060	19060	19060	19060	0
137	20250121	175000	3004376580	19060	19060	19060	19060	0
138	20250121	174900	3004376580	19060	19060	19060	19060	0
139	20250121	174800	3004376580	19060	19060	19060	19060	0
140	20250121	174700	3004376580	19060	19060	19060	19060	0
141	20250121	174600	3004376580	19060	19060	19060	19060	0
142	20250121	174500	3004376580	19060	19060	19060	19060	0
143	20250121	174400	3004376580	19060	19060	19060	19060	0
144	20250121	174300	3004376580	19060	19060	19060	19060	0
145	20250121	174200	3004376580	19060	19060	19060	19060	0
146	20250121	174100	3004376580	19060	19060	19060	19060	0
147	20250121	174000	3004376580	19060	19060	19060	19060	0
148	20250121	173900	3004376580	19060	19060	19060	19060	0
149	20250121	173800	3004376580	19060	19060	19060	19060	0
150	20250121	173700	3004376580	19060	19060	19060	19060	0
151	20250121	173600	3004376580	19060	19060	19060	19060	0
152	20250121	173500	3004376580	19060	19060	19060	19060	1449
153	20250121	173400	3004376580	19060	19060	19060	19060	0
154	20250121	173300	3004376580	19060	19060	19060	19060	0
155	20250121	173200	3004376580	19060	19060	19060	19060	0
156	20250121	173100	3004376580	19060	19060	19060	19060	0
157	20250121	173000	3004376580	19060	19060	19060	19060	0
158	20250121	172900	3004376580	19060	19060	19060	19060	0
159	20250121	172800	3004376580	19060	19060	19060	19060	0
160	20250121	172700	3004376580	19060	19060	19060	19060	0
161	20250121	172600	3004376580	19060	19060	19060	19060	0
162	20250121	172500	3004376580	19060	19060	19060	19060	0
163	20250121	172400	3004376580	19060	19060	19060	19060	0
164	20250121	172300	3004376580	19060	19060	19060	19060	0
165	20250121	172200	3004376580	19060	19060	19060	19060	0
166	20250121	172100	3004376580	19060	19060	19060	19060	0
167	20250121	172000	3004376580	19060	19060	19060	19060	0
168	20250121	171900	3004376580	19060	19060	19060	19060	0
169	20250121	171800	3004376580	19060	19060	19060	19060	0
170	20250121	171700	3004376580	19060	19060	19060	19060	0
171	20250121	171600	3004376580	19060	19060	19060	19060	0
172	20250121	171500	3004376580	19060	19060	19060	19060	0
173	20250121	171400	3004376580	19060	19060	19060	19060	0
174	20250121	171300	3004376580	19060	19060	19060	19060	0
175	20250121	171200	3004376580	19060	19060	19060	19060	0
176	20250121	171100	3004376580	19060	19060	19060	19060	0
177	20250121	171000	3004376580	19060	19060	19060	19060	0
178	20250121	170900	3004376580	19060	19060	19060	19060	0
179	20250121	170800	3004376580	19060	19060	19060	19060	0
180	20250121	170700	3004376580	19060	19060	19060	19060	0
181	20250121	170600	3004376580	19060	19060	19060	19060	0
182	20250121	170500	3004376580	19060	19060	19060	19060	1449
183	20250121	170400	3004376580	19060	19060	19060	19060	0
184	20250121	170300	3004376580	19060	19060	19060	19060	0
185	20250121	170200	3004376580	19060	19060	19060	19060	0
186	20250121	170100	3004376580	19060	19060	19060	19060	0
187	20250121	170000	3004376580	19060	19060	19060	19060	0
188	20250121	165900	3004376580	19060	19060	19060	19060	0
189	20250121	165800	3004376580	19060	19060	19060	19060	0
190	20250121	165700	3004376580	19060	19060	19060	19060	0
191	20250121	165600	3004376580	19060	19060	19060	19060	0
192	20250121	165500	3004376580	19060	19060	19060	19060	0
193	20250121	165400	3004376580	19060	19060	19060	19060	0
194	20250121	165300	3004376580	19060	19060	19060	19060	0
195	20250121	165200	3004376580	19060	19060	19060	19060	0
196	20250121	165100	3004376580	19060	19060	19060	19060	0
197	20250121	165000	3004376580	19060	19060	19060	19060	0
198	20250121	164900	3004376580	19060	19060	19060	19060	0
199	20250121	164800	3004376580	19060	19060	19060	19060	0
200	20250121	164700	3004376580	19060	19060	19060	19060	0
201	20250121	164600	3004376580	19060	19060	19060	19060	0
202	20250121	164500	3004376580	19060	19060	19060	19060	0
203	20250121	164400	3004376580	19060	19060	19060	19060	0
204	20250121	164300	3004376580	19060	19060	19060	19060	0
205	20250121	164200	3004376580	19060	19060	19060	19060	0
206	20250121	164100	3004376580	19060	19060	19060	19060	0
207	20250121	164000	3004376580	19060	19060	19060	19060	0
208	20250121	163900	3004376580	19060	19060	19060	19060	0
209	20250121	163800	3004376580	19060	19060	19060	19060	0
210	20250121	163700	3004376580	19060	19060	19060	19060	0
211	20250121	163600	3004376580	19060	19060	19060	19060	0
212	20250121	163500	3004376580	19060	19060	19060	19060	1449
213	20250121	163400	3004376580	19060	19060	19060	19060	0
214	20250121	163300	3004376580	19060	19060	19060	19060	0
215	20250121	163200	3004376580	19060	19060	19060	19060	0
216	20250121	163100	3004376580	19060	19060	19060	19060	0
217	20250121	163000	3004376580	19060	19060	19060	19060	0
218	20250121	162900	3004376580	19060	19060	19060	19060	0
219	20250121	162800	3004376580	19060	19060	19060	19060	0
220	20250121	162700	3004376580	19060	19060	19060	19060	0
221	20250121	162600	3004376580	19060	19060	19060	19060	0
222	20250121	162500	3004376580	19060	19060	19060	19060	0
223	20250121	162400	3004376580	19060	19060	19060	19060	0
224	20250121	162300	3004376580	19060	19060	19060	19060	0
225	20250121	162200	3004376580	19060	19060	19060	19060	0
226	20250121	162100	3004376580	19060	19060	19060	19060	0
227	20250121	162000	3004376580	19060	19060	19060	19060	0
228	20250121	161900	3004376580	19060	19060	19060	19060	0
229	20250121	161800	3004376580	19060	19060	19060	19060	0
230	20250121	161700	3004376580	19060	19060	19060	19060	0
231	20250121	161600	3004376580	19060	19060	19060	19060	0
232	20250121	161500	3004376580	19060	19060	19060	19060	0
233	20250121	161400	3004376580	19060	19060	19060	19060	0
234	20250121	161300	3004376580	19060	19060	19060	19060	0
235	20250121	161200	3004376580	19060	19060	19060	19060	0
236	20250121	161100	3004376580	19060	19060	19060	19060	0
237	20250121	161000	3004376580	19060	19060	19060	19060	0
238	20250121	160900	3004376580	19060	19060	19060	19060	0
239	20250121	160800	3004376580	19060	19060	19060	19060	0
240	20250121	160700	3004376580	19060	19060	19060	19060	0
241	20250121	160600	3004376580	19060	19060	19060	19060	0
242	20250121	160500	3004376580	19060	19060	19060	19060	1449
243	20250121	160400	3004376580	19060	19060	19060	19060	0
244	20250121	160300	3004376580	19060	19060	19060	19060	0
245	20250121	160200	3004376580	19060	19060	19060	19060	0
246	20250121	160100	3004376580	19060	19060	19060	19060	0
247	20250121	160000	3004376580	19060	19060	19060	19060	0
248	20250121	155900	3004376580	19060	19060	19060	19060	0
249	20250121	155800	3004376580	19060	19060	19060	19060	0
250	20250121	155700	3004376580	19060	19060	19060	19060	0
251	20250121	155600	3004376580	19060	19060	19060	19060	0
252	20250121	155500	3004376580	19060	19060	19060	19060	0
253	20250121	155400	3004376580	19060	19060	19060	19060	0
254	20250121	155300	3004376580	19060	19060	19060	19060	0
255	20250121	155200	3004376580	19060	19060	19060	19060	0
256	20250121	155100	3004376580	19060	19060	19060	19060	0
257	20250121	155000	3004376580	19060	19060	19060	19060	0
258	20250121	154900	3004376580	19060	19060	19060	19060	0
259	20250121	154800	3004376580	19060	19060	19060	19060	0
260	20250121	154700	3004376580	19060	19060	19060	19060	0
261	20250121	154600	3004376580	19060	19060	19060	19060	0
262	20250121	154500	3004376580	19060	19060	19060	19060	0
263	20250121	154400	3004376580	19060	19060	19060	19060	0
264	20250121	154300	3004376580	19060	19060	19060	19060	0
265	20250121	154200	3004376580	19060	19060	19060	19060	0
266	20250121	154100	3004376580	19060	19060	19060	19060	0
267	20250121	154000	3004376580	19060	19060	19060	19060	0
268	20250121	153900	3004376580	19060	19060	19060	19060	0
269	20250121	153800	3004376580	19060	19060	19060	19060	0
270	20250121	153700	3004376580	19060	19060	19060	19060	0
271	20250121	153600	3004376580	19060	19060	19060	19060	0
272	20250121	153500	3004376580	19060	19060	19060	19060	1449
273	20250121	153400	3004376580	19060	19060	19060	19060	0
274	20250121	153300	3004376580	19060	19060	19060	19060	0
275	20250121	153200	3004376580	19060	19060	19060	19060	0
276	20250121	153100	3004376580	19060	19060	19060	19060	0
277	20250121	153000	3004376580	19060	19060	19060	19060	1449
278	20250121	152900	2976758640	19060	19060	19060	19060	0
279	20250121	152800	2976758640	19060	19060	19060	19060	0
280	20250121	152700	2976758640	19060	19060	19060	19060	0
281	20250121	152600	2976758640	19060	19060	19060	19060	0
282	20250121	152500	2976758640	19060	19060	19060	19060	0
283	20250121	152400	2976758640	19060	19060	19060	19060	0
284	20250121	152300	2976758640	19060	19060	19060	19060	0
285	20250121	152200	2976758640	19060	19060	19060	19060	0
286	20250121	152100	2976758640	19060	19060	19060	19060	0
287	20250121	152000	2976758640	19060	19060	19060	19060	0
288	20250121	151900	2976758640	19060	19060	19060	19060	164
289	20250121	151800	2973632800	19060	19050	19060	19050	84
290	20250121	151700	2972032260	19050	19060	19060	19050	410
291	20250121	151600	2964217760	19050	19060	19060	19050	288
292	20250121	151500	2958729360	19050	19040	19050	19040	833
293	20250121	151400	2942864290	19050	19060	19060	19050	364
294	20250121	151300	2935929590	19060	19050	19060	19050	176
295	20250121	151200	2932576770	19050	19050	19050	19050	1117
296	20250121	151100	2911297920	19050	19070	19070	19050	649
297	20250121	151000	2898927100	19070	19080	19080	19070	89
298	20250121	150900	2897229490	19070	19070	19080	19070	81
299	20250121	150800	2895684660	19070	19070	19070	19070	333
300	20250121	150700	2889334350	19060	19070	19070	19060	266
301	20250121	150600	2884262720	19080	19070	19080	19070	207
302	20250121	150500	2880314730	19070	19050	19070	19050	2037
303	20250121	150400	2841495330	19050	19050	19050	19050	866
304	20250121	150300	2824998030	19060	19050	19060	19050	2
305	20250121	150200	2824959920	19050	19060	19060	19050	1332
306	20250121	150100	2799574050	19060	19070	19070	19060	230
307	20250121	150000	2795189230	19070	19070	19070	19070	50
308	20250121	145900	2794235730	19070	19070	19090	19070	3376
309	20250121	145800	2729845640	19070	19060	19070	19060	394
310	20250121	145700	2722332370	19070	19060	19070	19060	26
311	20250121	145600	2721836680	19060	19070	19070	19060	794
312	20250121	145500	2706701150	19070	19070	19080	19070	211
313	20250121	145400	2702677320	19080	19080	19080	19080	27
314	20250121	145300	2702162160	19080	19080	19080	19070	72
315	20250121	145200	2700788930	19070	19090	19090	19070	755
316	20250121	145100	2686379080	19100	19100	19100	19100	26
317	20250121	145000	2685882480	19100	19100	19110	19090	600
318	20250121	144900	2674419490	19100	19100	19100	19100	519
319	20250121	144800	2664506590	19110	19110	19110	19110	346
320	20250121	144700	2657894530	19110	19120	19120	19110	370
321	20250121	144600	2650823270	19110	19110	19110	19110	186
322	20250121	144500	2647268810	19110	19100	19110	19080	1872
323	20250121	144400	2611517150	19100	19120	19120	19100	1368
324	20250121	144300	2585374530	19120	19120	19130	19120	217
325	20250121	144200	2581225460	19120	19100	19120	19100	2395
326	20250121	144100	2535451130	19100	19090	19100	19050	1979
327	20250121	144000	2497655740	19090	19100	19100	19050	2925
328	20250121	143900	2441821170	19090	19100	19110	19090	1025
329	20250121	143800	2422245060	19100	19090	19110	19090	824
330	20250121	143700	2406505540	19090	19100	19100	19090	466
331	20250121	143600	2397609500	19100	19100	19110	19080	1740
332	20250121	143500	2364377290	19100	19080	19100	19070	2138
333	20250121	143400	2323558190	19070	19040	19070	19030	1433
334	20250121	143300	2296247550	19030	19020	19050	19000	2027
335	20250121	143200	2257681730	19020	18960	19020	18960	6883
336	20250121	143100	2126960070	18960	18960	18960	18960	343
337	20250121	143000	2120456790	18960	18970	18970	18960	334
338	20250121	142900	2114123810	18960	18960	18960	18960	197
339	20250121	142800	2110388690	18960	18970	18970	18960	433
340	20250121	142700	2102177440	18970	18970	18980	18970	236
341	20250121	142600	2097700510	18970	18970	18970	18970	413
342	20250121	142500	2089865900	18980	18980	18980	18970	104
343	20250121	142400	2087892220	18980	18980	18980	18980	103
344	20250121	142300	2085937280	18970	18950	18970	18950	2592
345	20250121	142200	2036781900	18950	18950	18950	18950	1287
346	20250121	142100	2012393250	18950	18930	18950	18930	3171
347	20250121	142000	1952340100	18920	18870	18920	18860	2625
348	20250121	141900	1902768000	18880	18890	18890	18880	315
349	20250121	141800	1896819750	18890	18890	18890	18890	6
350	20250121	141700	1896706410	18940	18950	18950	18900	129
351	20250121	141600	1894263630	18950	18890	18950	18890	4095
352	20250121	141500	1816821810	18890	18820	18890	18810	6622
353	20250121	141400	1691903050	18810	18810	18810	18810	266
354	20250121	141300	1686899590	18810	18820	18820	18810	163
355	20250121	141200	1683832030	18820	18830	18830	18820	123
356	20250121	141100	1681516950	18820	18820	18820	18820	73
357	20250121	141000	1680143090	18820	18830	18830	18820	229
358	20250121	140900	1675833270	18830	18800	18830	18800	1917
359	20250121	140800	1639768860	18800	18770	18800	18770	1577
360	20250121	140700	1610145740	18770	18760	18770	18760	316
361	20250121	140600	1604217420	18770	18760	18770	18750	961
362	20250121	140500	1586188470	18770	18770	18770	18770	31
363	20250121	140400	1585606600	18760	18760	18770	18760	511
364	20250121	140300	1576015240	18760	18720	18760	18720	1997
365	20250121	140200	1538577480	18720	18690	18720	18690	1883
366	20250121	140100	1503361890	18700	18700	18700	18700	0
367	20250121	140000	1503361890	18700	18710	18710	18690	305
368	20250121	135900	1497658950	18710	18710	18710	18710	3
369	20250121	135800	1497602820	18700	18700	18700	18700	131
370	20250121	135700	1495153120	18700	18700	18700	18700	100
371	20250121	135600	1493283120	18700	18700	18700	18700	102
372	20250121	135500	1491375720	18700	18700	18700	18700	0
373	20250121	135400	1491375720	18700	18700	18700	18700	118
374	20250121	135300	1489169120	18700	18700	18700	18700	0
375	20250121	135200	1489169120	18700	18700	18700	18700	310
376	20250121	135100	1483372120	18700	18700	18700	18700	1
377	20250121	135000	1483353420	18710	18710	18710	18710	2
378	20250121	134900	1483316000	18700	18700	18700	18700	428
379	20250121	134800	1475312400	18690	18690	18690	18690	0
380	20250121	134700	1475312400	18690	18690	18690	18690	30
381	20250121	134600	1474751700	18690	18690	18690	18690	246
382	20250121	134500	1470153960	18690	18690	18690	18690	20
383	20250121	134400	1469780160	18690	18690	18690	18690	536
384	20250121	134300	1459762320	18690	18690	18690	18690	10
385	20250121	134200	1459575420	18690	18690	18690	18690	5
386	20250121	134100	1459481970	18690	18690	18690	18690	0
387	20250121	134000	1459481970	18690	18690	18690	18690	25
388	20250121	133900	1459014720	18690	18680	18690	18680	1530
389	20250121	133800	1430434020	18690	18680	18690	18680	400
390	20250121	133700	1422960010	18670	18670	18670	18670	80
391	20250121	133600	1421466410	18670	18670	18670	18670	0
392	20250121	133500	1421466410	18670	18650	18670	18650	687
393	20250121	133400	1408644060	18640	18640	18640	18640	581
394	20250121	133300	1397814220	18630	18630	18630	18630	0
395	20250121	133200	1397814220	18630	18630	18630	18630	0
396	20250121	133100	1397814220	18630	18630	18630	18630	49
397	20250121	133000	1396901350	18620	18630	18630	18620	762
398	20250121	132900	1382709410	18630	18630	18630	18630	0
399	20250121	132800	1382709410	18630	18630	18630	18630	1
400	20250121	132700	1382690780	18630	18630	18630	18630	0
401	20250121	132600	1382690780	18630	18630	18630	18630	0
402	20250121	132500	1382690780	18630	18630	18630	18630	87
403	20250121	132400	1381069970	18630	18630	18630	18630	196
404	20250121	132300	1377418490	18630	18630	18630	18630	0
405	20250121	132200	1377418490	18630	18630	18630	18630	10
406	20250121	132100	1377232190	18630	18630	18630	18630	344
407	20250121	132000	1370823470	18630	18630	18630	18630	3
408	20250121	131900	1370767580	18630	18630	18630	18630	0
409	20250121	131800	1370767580	18630	18630	18630	18630	0
410	20250121	131700	1370767580	18630	18630	18630	18630	10
411	20250121	131600	1370581280	18640	18620	18640	18620	241
412	20250121	131500	1366093240	18610	18610	18610	18590	2346
413	20250121	131400	1322443280	18620	18620	18620	18620	20
414	20250121	131300	1322070880	18620	18620	18620	18620	0
415	20250121	131200	1322070880	18620	18620	18620	18620	0
416	20250121	131100	1322070880	18620	18620	18620	18620	371
417	20250121	131000	1315162860	18620	18620	18620	18620	29
418	20250121	130900	1314622880	18620	18620	18620	18620	71
419	20250121	130800	1313300860	18620	18620	18620	18620	3
420	20250121	130700	1313245000	18630	18630	18630	18620	735
421	20250121	130600	1299556460	18630	18640	18640	18630	135
422	20250121	130500	1297041300	18630	18630	18630	18630	0
423	20250121	130400	1297041300	18630	18650	18650	18630	452
424	20250121	130300	1288615940	18650	18680	18680	18650	1007
425	20250121	130200	1269823010	18680	18690	18690	18680	211
426	20250121	130100	1265881470	18700	18700	18700	18700	0
427	20250121	130000	1265881470	18700	18700	18700	18700	1
428	20250121	125900	1265862770	18700	18700	18700	18700	0
429	20250121	125800	1265862770	18700	18700	18700	18700	15
430	20250121	125700	1265582270	18700	18700	18700	18700	0
431	20250121	125600	1265582270	18700	18700	18700	18700	2
432	20250121	125500	1265544870	18690	18690	18690	18690	0
433	20250121	125400	1265544870	18690	18690	18690	18690	0
434	20250121	125300	1265544870	18690	18690	18690	18690	248
435	20250121	125200	1260909750	18690	18690	18690	18690	257
436	20250121	125100	1256106420	18690	18690	18690	18690	12
437	20250121	125000	1255882140	18690	18700	18700	18690	328
438	20250121	124900	1249751590	18700	18710	18710	18700	245
439	20250121	124800	1245169640	18710	18710	18710	18710	0
440	20250121	124700	1245169640	18710	18710	18710	18710	0
441	20250121	124600	1245169640	18710	18710	18710	18710	0
442	20250121	124500	1245169640	18710	18710	18710	18710	301
443	20250121	124400	1239537930	18700	18700	18700	18700	273
444	20250121	124300	1234432830	18690	18690	18690	18690	30
445	20250121	124200	1233872130	18700	18700	18700	18700	45
446	20250121	124100	1233030630	18700	18700	18700	18690	40
447	20250121	124000	1232282680	18690	18690	18690	18690	900
448	20250121	123900	1215461680	18690	18690	18690	18690	230
449	20250121	123800	1211162980	18690	18690	18690	18690	10
450	20250121	123700	1210976080	18690	18690	18690	18690	0
451	20250121	123600	1210976080	18690	18690	18690	18690	0
452	20250121	123500	1210976080	18690	18690	18690	18690	100
453	20250121	123400	1209107080	18700	18700	18700	18700	0
454	20250121	123300	1209107080	18700	18700	18700	18700	20
455	20250121	123200	1208733080	18700	18710	18710	18700	627
456	20250121	123100	1197003370	18720	18710	18720	18710	298
457	20250121	123000	1191427740	18700	18700	18700	18700	4
458	20250121	122900	1191352940	18700	18700	18700	18700	0
459	20250121	122800	1191352940	18700	18700	18700	18700	0
460	20250121	122700	1191352940	18700	18700	18700	18700	0
461	20250121	122600	1191352940	18700	18700	18700	18700	0
462	20250121	122500	1191352940	18700	18700	18700	18700	249
463	20250121	122400	1186696640	18700	18700	18700	18700	100
464	20250121	122300	1184826640	18710	18710	18710	18710	55
465	20250121	122200	1183797590	18710	18710	18710	18710	40
466	20250121	122100	1183049190	18710	18710	18710	18710	50
467	20250121	122000	1182113690	18710	18710	18710	18710	0
468	20250121	121900	1182113690	18710	18710	18710	18710	100
469	20250121	121800	1180242690	18720	18720	18720	18720	262
470	20250121	121700	1175338050	18720	18720	18720	18720	107
471	20250121	121600	1173335010	18710	18710	18710	18710	300
472	20250121	121500	1167722010	18720	18720	18720	18720	3
473	20250121	121400	1167665850	18710	18700	18710	18700	255
474	20250121	121300	1162894850	18700	18700	18700	18700	0
475	20250121	121200	1162894850	18700	18700	18700	18700	0
476	20250121	121100	1162894850	18700	18700	18700	18700	1
477	20250121	121000	1162876150	18700	18700	18700	18700	0
478	20250121	120900	1162876150	18700	18700	18700	18700	127
479	20250121	120800	1160501250	18710	18720	18720	18710	643
480	20250121	120700	1148469430	18720	18730	18730	18720	720
481	20250121	120600	1134991020	18750	18740	18750	18730	813
482	20250121	120500	1119763390	18740	18740	18740	18740	361
483	20250121	120400	1112998250	18750	18750	18750	18750	11
484	20250121	120300	1112792000	18750	18750	18750	18750	1
485	20250121	120200	1112773250	18750	18740	18750	18740	112
486	20250121	120100	1110674280	18740	18740	18740	18740	201
487	20250121	120000	1106907540	18750	18740	18750	18740	372
488	20250121	115900	1099936180	18740	18730	18740	18730	325
489	20250121	115800	1093848880	18730	18710	18730	18710	594
490	20250121	115700	1082730640	18700	18710	18710	18700	654
491	20250121	115600	1070494440	18710	18690	18710	18680	2328
492	20250121	115500	1026989430	18690	18690	18690	18690	60
493	20250121	115400	1025868030	18690	18690	18690	18690	2
494	20250121	115300	1025830650	18680	18680	18680	18680	212
495	20250121	115200	1021870490	18680	18680	18680	18680	21
496	20250121	115100	1021478210	18680	18680	18680	18680	57
497	20250121	115000	1020413450	18690	18690	18690	18690	4
498	20250121	114900	1020338690	18690	18660	18690	18660	573
499	20250121	114800	1009643370	18650	18650	18650	18650	1
500	20250121	114700	1009624720	18650	18650	18650	18650	200
501	20250121	114600	1005894720	18660	18680	18680	18660	405
502	20250121	114500	998335460	18680	18680	18680	18680	0
503	20250121	114400	998335460	18680	18680	18680	18680	50
504	20250121	114300	997401460	18680	18670	18680	18670	33
505	20250121	114200	996785330	18670	18670	18670	18670	0
506	20250121	114100	996785330	18670	18670	18670	18670	0
507	20250121	114000	996785330	18670	18670	18670	18670	26
508	20250121	113900	996299910	18660	18660	18660	18660	0
509	20250121	113800	996299910	18660	18660	18660	18660	13
510	20250121	113700	996057330	18690	18690	18690	18690	0
511	20250121	113600	996057330	18690	18670	18690	18660	548
512	20250121	113500	985820430	18660	18640	18660	18640	737
513	20250121	113400	972073630	18630	18630	18630	18630	0
514	20250121	113300	972073630	18630	18630	18630	18630	0
515	20250121	113200	972073630	18630	18630	18630	18630	72
516	20250121	113100	970732270	18630	18630	18630	18630	225
517	20250121	113000	966540520	18630	18630	18630	18630	0
518	20250121	112900	966540520	18630	18610	18630	18610	4
519	20250121	112800	966466050	18620	18620	18620	18620	1
520	20250121	112700	966447430	18620	18620	18620	18620	0
521	20250121	112600	966447430	18620	18620	18620	18620	72
522	20250121	112500	965106790	18610	18610	18610	18610	0
523	20250121	112400	965106790	18610	18610	18610	18610	99
524	20250121	112300	963264400	18610	18610	18610	18610	0
525	20250121	112200	963264400	18610	18610	18610	18610	419
526	20250121	112100	955466810	18610	18620	18620	18610	259
527	20250121	112000	950646160	18620	18620	18620	18620	0
528	20250121	111900	950646160	18620	18620	18620	18620	0
529	20250121	111800	950646160	18620	18620	18620	18620	0
530	20250121	111700	950646160	18620	18620	18620	18620	0
531	20250121	111600	950646160	18620	18620	18620	18620	20
532	20250121	111500	950273760	18620	18620	18620	18620	0
533	20250121	111400	950273760	18620	18620	18620	18620	0
534	20250121	111300	950273760	18620	18620	18620	18620	357
535	20250121	111200	943626420	18620	18620	18620	18620	0
536	20250121	111100	943626420	18620	18620	18620	18620	0
537	20250121	111000	943626420	18620	18630	18630	18620	213
538	20250121	110900	939658240	18630	18630	18630	18630	40
539	20250121	110800	938913040	18630	18630	18630	18630	181
540	20250121	110700	935541010	18640	18640	18640	18640	5
541	20250121	110600	935447810	18640	18640	18640	18640	471
542	20250121	110500	926668370	18640	18650	18650	18640	83
543	20250121	110400	925120430	18650	18650	18650	18650	300
544	20250121	110300	919525430	18660	18660	18660	18660	241
545	20250121	110200	915028370	18670	18660	18670	18660	153
546	20250121	110100	912172800	18670	18670	18670	18670	0
547	20250121	110000	912172800	18670	18710	18710	18670	751
548	20250121	105900	898141680	18710	18710	18710	18710	52
549	20250121	105800	897168760	18720	18720	18720	18720	100
550	20250121	105700	895296760	18720	18640	18730	18630	3655
551	20250121	105600	827017360	18620	18620	18620	18620	0
552	20250121	105500	827017360	18620	18620	18620	18620	1
553	20250121	105400	826998740	18620	18600	18660	18600	1276
554	20250121	105300	803236200	18590	18590	18590	18590	415
555	20250121	105200	795521350	18590	18580	18590	18580	37
556	20250121	105100	794833770	18590	18590	18590	18590	47
557	20250121	105000	793960040	18590	18590	18590	18590	0
558	20250121	104900	793960040	18590	18590	18590	18590	0
559	20250121	104800	793960040	18590	18590	18590	18590	134
560	20250121	104700	791468980	18590	18590	18590	18590	2
561	20250121	104600	791431800	18570	18570	18570	18570	0
562	20250121	104500	791431800	18570	18570	18570	18570	27
563	20250121	104400	790930410	18580	18590	18590	18580	337
564	20250121	104300	784668930	18590	18590	18590	18590	0
565	20250121	104200	784668930	18590	18590	18590	18590	1
566	20250121	104100	784650340	18590	18600	18600	18590	364
567	20250121	104000	777882550	18590	18600	18600	18590	306
568	20250121	103900	772191950	18600	18600	18600	18600	100
569	20250121	103800	770331950	18600	18600	18600	18600	100
570	20250121	103700	768471950	18600	18600	18600	18600	84
571	20250121	103600	766909550	18600	18610	18610	18600	882
572	20250121	103500	750497350	18600	18600	18600	18600	1
573	20250121	103400	750478750	18600	18600	18600	18600	0
574	20250121	103300	750478750	18600	18620	18620	18600	512
575	20250121	103200	740949840	18620	18620	18620	18620	1
576	20250121	103100	740931220	18620	18620	18620	18620	3
577	20250121	103000	740875360	18620	18620	18620	18620	1
578	20250121	102900	740856740	18620	18620	18620	18620	18
579	20250121	102800	740521580	18620	18620	18640	18620	1103
580	20250121	102700	719977890	18610	18600	18610	18590	1172
581	20250121	102600	698183410	18600	18600	18600	18580	458
582	20250121	102500	689669840	18600	18600	18600	18600	0
583	20250121	102400	689669840	18600	18620	18620	18600	1118
584	20250121	102300	668872140	18600	18600	18600	18600	0
585	20250121	102200	668872140	18600	18600	18600	18600	0
586	20250121	102100	668872140	18600	18600	18600	18600	6
587	20250121	102000	668760540	18610	18610	18610	18610	60
588	20250121	101900	667643940	18620	18620	18620	18620	1
589	20250121	101800	667625320	18600	18600	18600	18600	1
590	20250121	101700	667606720	18610	18620	18620	18610	920
591	20250121	101600	650485510	18620	18620	18620	18620	50
592	20250121	101500	649554510	18620	18620	18620	18620	3
593	20250121	101400	649498650	18610	18610	18610	18610	63
594	20250121	101300	648326220	18620	18620	18620	18620	0
595	20250121	101200	648326220	18620	18620	18620	18620	72
596	20250121	101100	646985580	18630	18630	18630	18630	84
597	20250121	101000	645420660	18620	18620	18640	18620	849
598	20250121	100900	629606680	18620	18620	18620	18620	1
599	20250121	100800	629588060	18630	18630	18630	18630	10
600	20250121	100700	629401760	18630	18630	18630	18630	365
601	20250121	100600	622601810	18630	18630	18630	18630	265
602	20250121	100500	617664860	18630	18630	18630	18630	300
603	20250121	100400	612075860	18630	18630	18630	18630	0
604	20250121	100300	612075860	18630	18630	18630	18630	107
605	20250121	100200	610082450	18640	18640	18640	18640	3
606	20250121	100100	610026530	18630	18640	18640	18630	235
607	20250121	100000	605646440	18640	18650	18650	18640	309
608	20250121	095900	599884750	18660	18660	18660	18660	11
609	20250121	095800	599679490	18660	18690	18690	18660	525
610	20250121	095700	589882960	18660	18660	18660	18660	0
611	20250121	095600	589882960	18660	18690	18690	18660	408
612	20250121	095500	582266440	18690	18660	18690	18660	612
613	20250121	095400	570844960	18660	18660	18690	18660	45
614	20250121	095300	570005230	18650	18650	18650	18650	5
615	20250121	095200	569911980	18650	18650	18650	18650	4
616	20250121	095100	569837380	18650	18670	18670	18650	352
617	20250121	095000	563270100	18670	18720	18720	18670	1506
618	20250121	094900	535124310	18720	18720	18720	18720	182
619	20250121	094800	531717270	18720	18720	18720	18720	2
620	20250121	094700	531679830	18720	18680	18720	18680	1756
621	20250121	094600	498848540	18670	18600	18670	18600	2348
622	20250121	094500	455079510	18610	18620	18620	18600	33
623	20250121	094400	454465570	18620	18620	18620	18600	317
624	20250121	094300	448569050	18600	18620	18630	18600	58
625	20250121	094200	447489990	18590	18580	18590	18570	850
626	20250121	094100	431699870	18570	18600	18600	18570	1108
627	20250121	094000	411120010	18630	18580	18630	18580	34
628	20250121	093900	410488240	18580	18580	18580	18580	166
629	20250121	093800	407403960	18580	18580	18580	18580	51
630	20250121	093700	406456380	18580	18580	18580	18580	72
631	20250121	093600	405118620	18630	18630	18630	18630	1
632	20250121	093500	405099990	18570	18590	18590	18570	272
633	20250121	093400	400046920	18630	18630	18630	18630	1
634	20250121	093300	400028290	18570	18570	18570	18570	384
635	20250121	093200	392897410	18570	18580	18580	18570	789
636	20250121	093100	378244880	18580	18580	18580	18580	540
637	20250121	093000	368211680	18580	18590	18590	18570	1506
638	20250121	092900	340230260	18590	18600	18600	18580	2076
639	20250121	092800	301655310	18590	18590	18590	18590	5
640	20250121	092700	301562360	18580	18640	18640	18580	3000
641	20250121	092600	245739590	18650	18650	18650	18650	0
642	20250121	092500	245739590	18650	18660	18660	18650	740
643	20250121	092400	231938580	18660	18640	18660	18640	882
644	20250121	092300	215491500	18650	18660	18670	18650	1893
645	20250121	092200	180167120	18660	18640	18660	18630	574
646	20250121	092100	169464690	18640	18630	18640	18630	394
647	20250121	092000	162120730	18630	18610	18630	18610	330
648	20250121	091900	155975430	18610	18610	18610	18610	1
649	20250121	091800	155956820	18600	18600	18600	18600	0
650	20250121	091700	155956820	18600	18590	18600	18590	758
651	20250121	091600	141865590	18590	18580	18590	18580	222
652	20250121	091500	137740720	18580	18590	18590	18580	389
653	20250121	091400	130510100	18580	18590	18590	18580	112
654	20250121	091300	128428930	18580	18600	18600	18580	108
655	20250121	091200	126421060	18600	18630	18630	18600	706
656	20250121	091100	113283060	18630	18630	18630	18630	221
657	20250121	091000	109165830	18630	18620	18630	18620	39
658	20250121	090900	108439640	18620	18620	18620	18610	272
659	20250121	090800	103375760	18610	18620	18620	18610	98
660	20250121	090700	101551540	18620	18630	18630	18600	1067
661	20250121	090600	81686150	18630	18640	18660	18630	1120
662	20250121	090500	60807210	18640	18630	18640	18620	1611
663	20250121	090400	30801170	18630	18610	18630	18610	310
664	20250121	090300	25031870	18610	18630	18630	18610	90
665	20250121	090200	23356170	18640	18610	18640	18610	25
666	20250121	090100	22890300	18610	18610	18610	18610	100
667	20250121	090000	21029300	18610	18610	18610	18610	1130