KissMeData/211270/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204200	1917197870	13220	13220	13220	13220	1911
3	20250115	204100	1917197870	13220	13220	13220	13220	0
4	20250115	204000	1917197870	13220	13220	13220	13220	0
5	20250115	203900	1917197870	13220	13220	13220	13220	0
6	20250115	203800	1917197870	13220	13220	13220	13220	0
7	20250115	203700	1917197870	13220	13220	13220	13220	0
8	20250115	203600	1917197870	13220	13220	13220	13220	0
9	20250115	203500	1917197870	13220	13220	13220	13220	0
10	20250115	203400	1917197870	13220	13220	13220	13220	0
11	20250115	203300	1917197870	13220	13220	13220	13220	0
12	20250115	203200	1917197870	13220	13220	13220	13220	0
13	20250115	203100	1917197870	13220	13220	13220	13220	0
14	20250115	203000	1917197870	13220	13220	13220	13220	0
15	20250115	202900	1917197870	13220	13220	13220	13220	0
16	20250115	202800	1917197870	13220	13220	13220	13220	0
17	20250115	202700	1917197870	13220	13220	13220	13220	0
18	20250115	202600	1917197870	13220	13220	13220	13220	0
19	20250115	202500	1917197870	13220	13220	13220	13220	0
20	20250115	202400	1917197870	13220	13220	13220	13220	0
21	20250115	202300	1917197870	13220	13220	13220	13220	0
22	20250115	202200	1917197870	13220	13220	13220	13220	0
23	20250115	202100	1917197870	13220	13220	13220	13220	0
24	20250115	202000	1917197870	13220	13220	13220	13220	0
25	20250115	201900	1917197870	13220	13220	13220	13220	0
26	20250115	201800	1917197870	13220	13220	13220	13220	0
27	20250115	201700	1917197870	13220	13220	13220	13220	0
28	20250115	201600	1917197870	13220	13220	13220	13220	0
29	20250115	201500	1917197870	13220	13220	13220	13220	0
30	20250115	201400	1917197870	13220	13220	13220	13220	0
31	20250115	201300	1917197870	13220	13220	13220	13220	0
32	20250115	201200	1917197870	13220	13220	13220	13220	1911
33	20250115	201100	1917197870	13220	13220	13220	13220	0
34	20250115	201000	1917197870	13220	13220	13220	13220	0
35	20250115	200900	1917197870	13220	13220	13220	13220	0
36	20250115	200800	1917197870	13220	13220	13220	13220	0
37	20250115	200700	1917197870	13220	13220	13220	13220	0
38	20250115	200600	1917197870	13220	13220	13220	13220	0
39	20250115	200500	1917197870	13220	13220	13220	13220	0
40	20250115	200400	1917197870	13220	13220	13220	13220	0
41	20250115	200300	1917197870	13220	13220	13220	13220	0
42	20250115	200200	1917197870	13220	13220	13220	13220	0
43	20250115	200100	1917197870	13220	13220	13220	13220	0
44	20250115	200000	1917197870	13220	13220	13220	13220	0
45	20250115	195900	1917197870	13220	13220	13220	13220	0
46	20250115	195800	1917197870	13220	13220	13220	13220	0
47	20250115	195700	1917197870	13220	13220	13220	13220	0
48	20250115	195600	1917197870	13220	13220	13220	13220	0
49	20250115	195500	1917197870	13220	13220	13220	13220	0
50	20250115	195400	1917197870	13220	13220	13220	13220	0
51	20250115	195300	1917197870	13220	13220	13220	13220	0
52	20250115	195200	1917197870	13220	13220	13220	13220	0
53	20250115	195100	1917197870	13220	13220	13220	13220	0
54	20250115	195000	1917197870	13220	13220	13220	13220	0
55	20250115	194900	1917197870	13220	13220	13220	13220	0
56	20250115	194800	1917197870	13220	13220	13220	13220	0
57	20250115	194700	1917197870	13220	13220	13220	13220	0
58	20250115	194600	1917197870	13220	13220	13220	13220	0
59	20250115	194500	1917197870	13220	13220	13220	13220	0
60	20250115	194400	1917197870	13220	13220	13220	13220	0
61	20250115	194300	1917197870	13220	13220	13220	13220	0
62	20250115	194200	1917197870	13220	13220	13220	13220	1911
63	20250115	194100	1917197870	13220	13220	13220	13220	0
64	20250115	194000	1917197870	13220	13220	13220	13220	0
65	20250115	193900	1917197870	13220	13220	13220	13220	0
66	20250115	193800	1917197870	13220	13220	13220	13220	0
67	20250115	193700	1917197870	13220	13220	13220	13220	0
68	20250115	193600	1917197870	13220	13220	13220	13220	0
69	20250115	193500	1917197870	13220	13220	13220	13220	0
70	20250115	193400	1917197870	13220	13220	13220	13220	0
71	20250115	193300	1917197870	13220	13220	13220	13220	0
72	20250115	193200	1917197870	13220	13220	13220	13220	0
73	20250115	193100	1917197870	13220	13220	13220	13220	0
74	20250115	193000	1917197870	13220	13220	13220	13220	0
75	20250115	192900	1917197870	13220	13220	13220	13220	0
76	20250115	192800	1917197870	13220	13220	13220	13220	0
77	20250115	192700	1917197870	13220	13220	13220	13220	0
78	20250115	192600	1917197870	13220	13220	13220	13220	0
79	20250115	192500	1917197870	13220	13220	13220	13220	0
80	20250115	192400	1917197870	13220	13220	13220	13220	0
81	20250115	192300	1917197870	13220	13220	13220	13220	0
82	20250115	192200	1917197870	13220	13220	13220	13220	0
83	20250115	192100	1917197870	13220	13220	13220	13220	0
84	20250115	192000	1917197870	13220	13220	13220	13220	0
85	20250115	191900	1917197870	13220	13220	13220	13220	0
86	20250115	191800	1917197870	13220	13220	13220	13220	0
87	20250115	191700	1917197870	13220	13220	13220	13220	0
88	20250115	191600	1917197870	13220	13220	13220	13220	0
89	20250115	191500	1917197870	13220	13220	13220	13220	0
90	20250115	191400	1917197870	13220	13220	13220	13220	0
91	20250115	191300	1917197870	13220	13220	13220	13220	0
92	20250115	191200	1917197870	13220	13220	13220	13220	1911
93	20250115	191100	1917197870	13220	13220	13220	13220	0
94	20250115	191000	1917197870	13220	13220	13220	13220	0
95	20250115	190900	1917197870	13220	13220	13220	13220	0
96	20250115	190800	1917197870	13220	13220	13220	13220	0
97	20250115	190700	1917197870	13220	13220	13220	13220	0
98	20250115	190600	1917197870	13220	13220	13220	13220	0
99	20250115	190500	1917197870	13220	13220	13220	13220	0
100	20250115	190400	1917197870	13220	13220	13220	13220	0
101	20250115	190300	1917197870	13220	13220	13220	13220	0
102	20250115	190200	1917197870	13220	13220	13220	13220	0
103	20250115	190100	1917197870	13220	13220	13220	13220	0
104	20250115	190000	1917197870	13220	13220	13220	13220	0
105	20250115	185900	1917197870	13220	13220	13220	13220	0
106	20250115	185800	1917197870	13220	13220	13220	13220	0
107	20250115	185700	1917197870	13220	13220	13220	13220	0
108	20250115	185600	1917197870	13220	13220	13220	13220	0
109	20250115	185500	1917197870	13220	13220	13220	13220	0
110	20250115	185400	1917197870	13220	13220	13220	13220	0
111	20250115	185300	1917197870	13220	13220	13220	13220	0
112	20250115	185200	1917197870	13220	13220	13220	13220	0
113	20250115	185100	1917197870	13220	13220	13220	13220	0
114	20250115	185000	1917197870	13220	13220	13220	13220	0
115	20250115	184900	1917197870	13220	13220	13220	13220	0
116	20250115	184800	1917197870	13220	13220	13220	13220	0
117	20250115	184700	1917197870	13220	13220	13220	13220	0
118	20250115	184600	1917197870	13220	13220	13220	13220	0
119	20250115	184500	1917197870	13220	13220	13220	13220	0
120	20250115	184400	1917197870	13220	13220	13220	13220	0
121	20250115	184300	1917197870	13220	13220	13220	13220	0
122	20250115	184200	1917197870	13220	13220	13220	13220	1911
123	20250115	184100	1917197870	13220	13220	13220	13220	0
124	20250115	184000	1917197870	13220	13220	13220	13220	0
125	20250115	183900	1917197870	13220	13220	13220	13220	0
126	20250115	183800	1917197870	13220	13220	13220	13220	0
127	20250115	183700	1917197870	13220	13220	13220	13220	0
128	20250115	183600	1917197870	13220	13220	13220	13220	0
129	20250115	183500	1917197870	13220	13220	13220	13220	0
130	20250115	183400	1917197870	13220	13220	13220	13220	0
131	20250115	183300	1917197870	13220	13220	13220	13220	0
132	20250115	183200	1917197870	13220	13220	13220	13220	0
133	20250115	183100	1917197870	13220	13220	13220	13220	0
134	20250115	183000	1917197870	13220	13220	13220	13220	0
135	20250115	182900	1917197870	13220	13220	13220	13220	0
136	20250115	182800	1917197870	13220	13220	13220	13220	0
137	20250115	182700	1917197870	13220	13220	13220	13220	0
138	20250115	182600	1917197870	13220	13220	13220	13220	0
139	20250115	182500	1917197870	13220	13220	13220	13220	0
140	20250115	182400	1917197870	13220	13220	13220	13220	0
141	20250115	182300	1917197870	13220	13220	13220	13220	0
142	20250115	182200	1917197870	13220	13220	13220	13220	0
143	20250115	182100	1917197870	13220	13220	13220	13220	0
144	20250115	182000	1917197870	13220	13220	13220	13220	0
145	20250115	181900	1917197870	13220	13220	13220	13220	0
146	20250115	181800	1917197870	13220	13220	13220	13220	0
147	20250115	181700	1917197870	13220	13220	13220	13220	0
148	20250115	181600	1917197870	13220	13220	13220	13220	0
149	20250115	181500	1917197870	13220	13220	13220	13220	0
150	20250115	181400	1917197870	13220	13220	13220	13220	0
151	20250115	181300	1917197870	13220	13220	13220	13220	0
152	20250115	181200	1917197870	13220	13220	13220	13220	1911
153	20250115	181100	1917197870	13220	13220	13220	13220	0
154	20250115	181000	1917197870	13220	13220	13220	13220	0
155	20250115	180900	1917197870	13220	13220	13220	13220	0
156	20250115	180800	1917197870	13220	13220	13220	13220	0
157	20250115	180700	1917197870	13220	13220	13220	13220	0
158	20250115	180600	1917197870	13220	13220	13220	13220	0
159	20250115	180500	1917197870	13220	13220	13220	13220	0
160	20250115	180400	1917197870	13220	13220	13220	13220	0
161	20250115	180300	1917197870	13220	13220	13220	13220	0
162	20250115	180200	1917197870	13220	13220	13220	13220	0
163	20250115	180100	1917197870	13220	13220	13220	13220	0
164	20250115	180000	1917197870	13220	13220	13220	13220	0
165	20250115	175900	1917197870	13220	13220	13220	13220	0
166	20250115	175800	1917197870	13220	13220	13220	13220	0
167	20250115	175700	1917197870	13220	13220	13220	13220	0
168	20250115	175600	1917197870	13220	13220	13220	13220	0
169	20250115	175500	1917197870	13220	13220	13220	13220	0
170	20250115	175400	1917197870	13220	13220	13220	13220	0
171	20250115	175300	1917197870	13220	13220	13220	13220	0
172	20250115	175200	1917197870	13220	13220	13220	13220	0
173	20250115	175100	1917197870	13220	13220	13220	13220	0
174	20250115	175000	1917197870	13220	13220	13220	13220	0
175	20250115	174900	1917197870	13220	13220	13220	13220	0
176	20250115	174800	1917197870	13220	13220	13220	13220	0
177	20250115	174700	1917197870	13220	13220	13220	13220	0
178	20250115	174600	1917197870	13220	13220	13220	13220	0
179	20250115	174500	1917197870	13220	13220	13220	13220	0
180	20250115	174400	1917197870	13220	13220	13220	13220	0
181	20250115	174300	1917197870	13220	13220	13220	13220	0
182	20250115	174200	1917197870	13220	13220	13220	13220	1911
183	20250115	174100	1917197870	13220	13220	13220	13220	0
184	20250115	174000	1917197870	13220	13220	13220	13220	0
185	20250115	173900	1917197870	13220	13220	13220	13220	0
186	20250115	173800	1917197870	13220	13220	13220	13220	0
187	20250115	173700	1917197870	13220	13220	13220	13220	0
188	20250115	173600	1917197870	13220	13220	13220	13220	0
189	20250115	173500	1917197870	13220	13220	13220	13220	0
190	20250115	173400	1917197870	13220	13220	13220	13220	0
191	20250115	173300	1917197870	13220	13220	13220	13220	0
192	20250115	173200	1917197870	13220	13220	13220	13220	0
193	20250115	173100	1917197870	13220	13220	13220	13220	0
194	20250115	173000	1917197870	13220	13220	13220	13220	0
195	20250115	172900	1917197870	13220	13220	13220	13220	0
196	20250115	172800	1917197870	13220	13220	13220	13220	0
197	20250115	172700	1917197870	13220	13220	13220	13220	0
198	20250115	172600	1917197870	13220	13220	13220	13220	0
199	20250115	172500	1917197870	13220	13220	13220	13220	0
200	20250115	172400	1917197870	13220	13220	13220	13220	0
201	20250115	172300	1917197870	13220	13220	13220	13220	0
202	20250115	172200	1917197870	13220	13220	13220	13220	0
203	20250115	172100	1917197870	13220	13220	13220	13220	0
204	20250115	172000	1917197870	13220	13220	13220	13220	0
205	20250115	171900	1917197870	13220	13220	13220	13220	0
206	20250115	171800	1917197870	13220	13220	13220	13220	0
207	20250115	171700	1917197870	13220	13220	13220	13220	0
208	20250115	171600	1917197870	13220	13220	13220	13220	0
209	20250115	171500	1917197870	13220	13220	13220	13220	0
210	20250115	171400	1917197870	13220	13220	13220	13220	0
211	20250115	171300	1917197870	13220	13220	13220	13220	0
212	20250115	171200	1917197870	13220	13220	13220	13220	1911
213	20250115	171100	1917197870	13220	13220	13220	13220	0
214	20250115	171000	1917197870	13220	13220	13220	13220	0
215	20250115	170900	1917197870	13220	13220	13220	13220	0
216	20250115	170800	1917197870	13220	13220	13220	13220	0
217	20250115	170700	1917197870	13220	13220	13220	13220	0
218	20250115	170600	1917197870	13220	13220	13220	13220	0
219	20250115	170500	1917197870	13220	13220	13220	13220	0
220	20250115	170400	1917197870	13220	13220	13220	13220	0
221	20250115	170300	1917197870	13220	13220	13220	13220	0
222	20250115	170200	1917197870	13220	13220	13220	13220	0
223	20250115	170100	1917197870	13220	13220	13220	13220	0
224	20250115	170000	1917197870	13220	13220	13220	13220	0
225	20250115	165900	1917197870	13220	13220	13220	13220	0
226	20250115	165800	1917197870	13220	13220	13220	13220	0
227	20250115	165700	1917197870	13220	13220	13220	13220	0
228	20250115	165600	1917197870	13220	13220	13220	13220	0
229	20250115	165500	1917197870	13220	13220	13220	13220	0
230	20250115	165400	1917197870	13220	13220	13220	13220	0
231	20250115	165300	1917197870	13220	13220	13220	13220	0
232	20250115	165200	1917197870	13220	13220	13220	13220	0
233	20250115	165100	1917197870	13220	13220	13220	13220	0
234	20250115	165000	1917197870	13220	13220	13220	13220	0
235	20250115	164900	1917197870	13220	13220	13220	13220	0
236	20250115	164800	1917197870	13220	13220	13220	13220	0
237	20250115	164700	1917197870	13220	13220	13220	13220	0
238	20250115	164600	1917197870	13220	13220	13220	13220	0
239	20250115	164500	1917197870	13220	13220	13220	13220	0
240	20250115	164400	1917197870	13220	13220	13220	13220	0
241	20250115	164300	1917197870	13220	13220	13220	13220	0
242	20250115	164200	1917197870	13220	13220	13220	13220	1911
243	20250115	164100	1917197870	13220	13220	13220	13220	0
244	20250115	164000	1917197870	13220	13220	13220	13220	0
245	20250115	163900	1917197870	13220	13220	13220	13220	0
246	20250115	163800	1917197870	13220	13220	13220	13220	0
247	20250115	163700	1917197870	13220	13220	13220	13220	0
248	20250115	163600	1917197870	13220	13220	13220	13220	0
249	20250115	163500	1917197870	13220	13220	13220	13220	0
250	20250115	163400	1917197870	13220	13220	13220	13220	0
251	20250115	163300	1917197870	13220	13220	13220	13220	0
252	20250115	163200	1917197870	13220	13220	13220	13220	0
253	20250115	163100	1917197870	13220	13220	13220	13220	0
254	20250115	163000	1917197870	13220	13220	13220	13220	0
255	20250115	162900	1917197870	13220	13220	13220	13220	0
256	20250115	162800	1917197870	13220	13220	13220	13220	0
257	20250115	162700	1917197870	13220	13220	13220	13220	0
258	20250115	162600	1917197870	13220	13220	13220	13220	0
259	20250115	162500	1917197870	13220	13220	13220	13220	0
260	20250115	162400	1917197870	13220	13220	13220	13220	0
261	20250115	162300	1917197870	13220	13220	13220	13220	0
262	20250115	162200	1917197870	13220	13220	13220	13220	0
263	20250115	162100	1917197870	13220	13220	13220	13220	0
264	20250115	162000	1917197870	13220	13220	13220	13220	0
265	20250115	161900	1917197870	13220	13220	13220	13220	0
266	20250115	161800	1917197870	13220	13220	13220	13220	0
267	20250115	161700	1917197870	13220	13220	13220	13220	0
268	20250115	161600	1917197870	13220	13220	13220	13220	0
269	20250115	161500	1917197870	13220	13220	13220	13220	0
270	20250115	161400	1917197870	13220	13220	13220	13220	0
271	20250115	161300	1917197870	13220	13220	13220	13220	0
272	20250115	161200	1917197870	13220	13220	13220	13220	1911
273	20250115	161100	1917197870	13220	13220	13220	13220	0
274	20250115	161000	1917197870	13220	13220	13220	13220	0
275	20250115	160900	1917197870	13220	13220	13220	13220	0
276	20250115	160800	1917197870	13220	13220	13220	13220	0
277	20250115	160700	1917197870	13220	13220	13220	13220	0
278	20250115	160600	1917197870	13220	13220	13220	13220	0
279	20250115	160500	1917197870	13220	13220	13220	13220	0
280	20250115	160400	1917197870	13220	13220	13220	13220	0
281	20250115	160300	1917197870	13220	13220	13220	13220	0
282	20250115	160200	1917197870	13220	13220	13220	13220	0
283	20250115	160100	1917197870	13220	13220	13220	13220	0
284	20250115	160000	1917197870	13220	13220	13220	13220	0
285	20250115	155900	1917197870	13220	13220	13220	13220	0
286	20250115	155800	1917197870	13220	13220	13220	13220	0
287	20250115	155700	1917197870	13220	13220	13220	13220	0
288	20250115	155600	1917197870	13220	13220	13220	13220	0
289	20250115	155500	1917197870	13220	13220	13220	13220	0
290	20250115	155400	1917197870	13220	13220	13220	13220	0
291	20250115	155300	1917197870	13220	13220	13220	13220	0
292	20250115	155200	1917197870	13220	13220	13220	13220	0
293	20250115	155100	1917197870	13220	13220	13220	13220	0
294	20250115	155000	1917197870	13220	13220	13220	13220	0
295	20250115	154900	1917197870	13220	13220	13220	13220	0
296	20250115	154800	1917197870	13220	13220	13220	13220	0
297	20250115	154700	1917197870	13220	13220	13220	13220	0
298	20250115	154600	1917197870	13220	13220	13220	13220	0
299	20250115	154500	1917197870	13220	13220	13220	13220	0
300	20250115	154400	1917197870	13220	13220	13220	13220	0
301	20250115	154300	1917197870	13220	13220	13220	13220	0
302	20250115	154200	1917197870	13220	13220	13220	13220	1911
303	20250115	154100	1917197870	13220	13220	13220	13220	0
304	20250115	154000	1917197870	13220	13220	13220	13220	0
305	20250115	153900	1917197870	13220	13220	13220	13220	0
306	20250115	153800	1917197870	13220	13220	13220	13220	0
307	20250115	153700	1917197870	13220	13220	13220	13220	0
308	20250115	153600	1917197870	13220	13220	13220	13220	0
309	20250115	153500	1917197870	13220	13220	13220	13220	0
310	20250115	153400	1917197870	13220	13220	13220	13220	0
311	20250115	153300	1917197870	13220	13220	13220	13220	0
312	20250115	153200	1917197870	13220	13220	13220	13220	0
313	20250115	153100	1917197870	13220	13220	13220	13220	0
314	20250115	153000	1917197870	13220	13220	13220	13220	1911
315	20250115	152900	1891934450	13220	13220	13220	13220	0
316	20250115	152800	1891934450	13220	13220	13220	13220	0
317	20250115	152700	1891934450	13220	13220	13220	13220	0
318	20250115	152600	1891934450	13220	13220	13220	13220	0
319	20250115	152500	1891934450	13220	13220	13220	13220	0
320	20250115	152400	1891934450	13220	13220	13220	13220	0
321	20250115	152300	1891934450	13220	13220	13220	13220	0
322	20250115	152200	1891934450	13220	13220	13220	13220	0
323	20250115	152100	1891934450	13220	13220	13220	13220	0
324	20250115	152000	1891934450	13220	13220	13220	13220	0
325	20250115	151900	1891934450	13220	13210	13220	13160	502
326	20250115	151800	1885315820	13200	13220	13220	13200	59
327	20250115	151700	1884536400	13230	13220	13230	13210	171
328	20250115	151600	1882275800	13210	13210	13220	13210	100
329	20250115	151500	1880953920	13210	13210	13210	13210	115
330	20250115	151400	1879434770	13200	13200	13220	13200	528
331	20250115	151300	1872457260	13190	13200	13200	13190	154
332	20250115	151200	1870425460	13190	13190	13190	13190	116
333	20250115	151100	1868895420	13170	13190	13190	13170	1117
334	20250115	151000	1854182840	13190	13170	13190	13170	11
335	20250115	150900	1854037950	13170	13180	13180	13170	1000
336	20250115	150800	1840866320	13190	13190	13190	13190	87
337	20250115	150700	1839718790	13190	13190	13190	13180	240
338	20250115	150600	1836555280	13190	13180	13190	13180	225
339	20250115	150500	1833588830	13180	13180	13180	13180	0
340	20250115	150400	1833588830	13180	13180	13180	13180	54
341	20250115	150300	1832877110	13180	13180	13180	13180	35
342	20250115	150200	1832415810	13180	13190	13190	13180	222
343	20250115	150100	1829489210	13180	13180	13180	13180	65
344	20250115	150000	1828632510	13180	13170	13180	13170	99
345	20250115	145900	1827327720	13170	13180	13180	13170	82
346	20250115	145800	1826247040	13180	13180	13180	13170	26
347	20250115	145700	1825904460	13180	13180	13180	13180	103
348	20250115	145600	1824546920	13210	13170	13210	13170	4
349	20250115	145500	1824494120	13170	13200	13200	13170	2992
350	20250115	145400	1785041910	13190	13200	13210	13190	312
351	20250115	145300	1780925300	13190	13210	13210	13190	690
352	20250115	145200	1771819400	13210	13210	13210	13210	0
353	20250115	145100	1771819400	13210	13200	13210	13200	595
354	20250115	145000	1763961620	13200	13210	13210	13200	111
355	20250115	144900	1762496360	13210	13220	13220	13210	1282
356	20250115	144800	1745560710	13220	13220	13220	13220	30
357	20250115	144700	1745164110	13210	13220	13220	13210	586
358	20250115	144600	1737421930	13220	13220	13220	13220	136
359	20250115	144500	1735624010	13220	13220	13220	13220	10
360	20250115	144400	1735491810	13220	13220	13220	13220	215
361	20250115	144300	1732649510	13220	13230	13230	13220	121
362	20250115	144200	1731049670	13230	13230	13230	13230	1
363	20250115	144100	1731036440	13220	13220	13220	13220	0
364	20250115	144000	1731036440	13220	13260	13260	13220	49
365	20250115	143900	1730388260	13220	13220	13220	13220	0
366	20250115	143800	1730388260	13220	13230	13230	13220	669
367	20250115	143700	1721543320	13240	13230	13240	13230	12
368	20250115	143600	1721384550	13230	13230	13230	13230	80
369	20250115	143500	1720326150	13230	13230	13230	13230	5
370	20250115	143400	1720260000	13230	13230	13230	13230	11
371	20250115	143300	1720114470	13260	13230	13260	13230	104
372	20250115	143200	1718738400	13210	13230	13230	13210	572
373	20250115	143100	1711177010	13220	13230	13230	13220	127
374	20250115	143000	1709496910	13230	13230	13230	13230	1
375	20250115	142900	1709483680	13230	13230	13230	13230	1
376	20250115	142800	1709470450	13270	13230	13270	13230	12
377	20250115	142700	1709311570	13230	13240	13240	13230	191
378	20250115	142600	1706784390	13240	13240	13240	13240	70
379	20250115	142500	1705857590	13240	13240	13240	13240	0
380	20250115	142400	1705857590	13240	13240	13240	13240	20
381	20250115	142300	1705592790	13270	13270	13270	13270	100
382	20250115	142200	1704265790	13270	13230	13270	13230	240
383	20250115	142100	1701086550	13230	13240	13240	13230	40
384	20250115	142000	1700557260	13240	13240	13240	13240	48
385	20250115	141900	1699921740	13250	13250	13250	13250	185
386	20250115	141800	1697470490	13240	13240	13240	13240	2
387	20250115	141700	1697444010	13240	13240	13240	13240	0
388	20250115	141600	1697444010	13240	13230	13240	13210	393
389	20250115	141500	1692252400	13230	13210	13230	13210	1148
390	20250115	141400	1677083220	13210	13240	13240	13210	1122
391	20250115	141300	1662253440	13240	13250	13250	13240	1265
392	20250115	141200	1645492930	13250	13260	13260	13250	721
393	20250115	141100	1635937830	13260	13290	13290	13260	653
394	20250115	141000	1627276800	13260	13260	13260	13260	10
395	20250115	140900	1627144200	13260	13260	13260	13260	20
396	20250115	140800	1626879000	13260	13260	13260	13260	96
397	20250115	140700	1625606040	13260	13260	13260	13260	0
398	20250115	140600	1625606040	13260	13260	13270	13260	13
399	20250115	140500	1625433550	13260	13260	13260	13260	61
400	20250115	140400	1624624690	13260	13260	13260	13250	327
401	20250115	140300	1620288770	13250	13250	13250	13250	121
402	20250115	140200	1618685520	13250	13250	13250	13250	222
403	20250115	140100	1615744020	13260	13300	13300	13260	5327
404	20250115	140000	1544958350	13310	13310	13310	13310	1
405	20250115	135900	1544945040	13300	13310	13310	13300	803
406	20250115	135800	1534262140	13310	13310	13310	13310	693
407	20250115	135700	1525038310	13320	13320	13320	13320	0
408	20250115	135600	1525038310	13320	13320	13320	13320	0
409	20250115	135500	1525038310	13320	13320	13320	13320	99
410	20250115	135400	1523719630	13320	13320	13320	13320	20
411	20250115	135300	1523453230	13320	13310	13320	13310	256
412	20250115	135200	1520045850	13310	13310	13310	13310	290
413	20250115	135100	1516185950	13310	13310	13310	13310	136
414	20250115	135000	1514375790	13310	13310	13310	13310	1066
415	20250115	134900	1500187330	13310	13330	13330	13310	605
416	20250115	134800	1492133580	13330	13320	13330	13320	3
417	20250115	134700	1492093600	13320	13320	13320	13320	471
418	20250115	134600	1485819880	13350	13350	13350	13350	2
419	20250115	134500	1485793180	13350	13350	13350	13350	150
420	20250115	134400	1483790680	13370	13320	13370	13320	47
421	20250115	134300	1483164020	13320	13320	13320	13320	35
422	20250115	134200	1482697820	13320	13330	13330	13320	49
423	20250115	134100	1482044940	13330	13330	13330	13330	3
424	20250115	134000	1482004950	13330	13320	13330	13320	277
425	20250115	133900	1478314810	13320	13320	13320	13320	69
426	20250115	133800	1477395730	13320	13320	13320	13320	1
427	20250115	133700	1477382410	13330	13330	13330	13330	115
428	20250115	133600	1475849460	13330	13330	13330	13330	41
429	20250115	133500	1475302930	13320	13320	13320	13320	0
430	20250115	133400	1475302930	13320	13320	13320	13320	0
431	20250115	133300	1475302930	13320	13320	13320	13310	591
432	20250115	133200	1467435810	13310	13310	13310	13310	36
433	20250115	133100	1466956650	13310	13320	13320	13310	559
434	20250115	133000	1459510780	13330	13330	13330	13330	11
435	20250115	132900	1459364150	13320	13320	13320	13320	125
436	20250115	132800	1457699150	13320	13330	13330	13320	382
437	20250115	132700	1452609810	13330	13330	13330	13330	56
438	20250115	132600	1451863330	13350	13350	13350	13350	10
439	20250115	132500	1451729830	13330	13330	13330	13330	0
440	20250115	132400	1451729830	13330	13330	13330	13330	0
441	20250115	132300	1451729830	13330	13330	13330	13330	150
442	20250115	132200	1449730330	13340	13340	13340	13340	0
443	20250115	132100	1449730330	13340	13340	13340	13340	450
444	20250115	132000	1443727330	13340	13340	13340	13340	5
445	20250115	131900	1443660630	13330	13340	13340	13330	230
446	20250115	131800	1440594530	13340	13340	13340	13340	252
447	20250115	131700	1437232850	13370	13370	13370	13370	0
448	20250115	131600	1437232850	13370	13340	13370	13340	70
449	20250115	131500	1436297250	13330	13330	13330	13330	0
450	20250115	131400	1436297250	13330	13390	13390	13330	89
451	20250115	131300	1435110340	13400	13400	13400	13340	109
452	20250115	131200	1433656040	13340	13340	13340	13340	0
453	20250115	131100	1433656040	13340	13340	13340	13340	148
454	20250115	131000	1431681720	13340	13340	13340	13340	60
455	20250115	130900	1430881320	13340	13340	13340	13340	1
456	20250115	130800	1430867980	13320	13320	13320	13320	0
457	20250115	130700	1430867980	13320	13320	13320	13310	301
458	20250115	130600	1426858700	13320	13320	13320	13320	32
459	20250115	130500	1426432460	13310	13320	13340	13310	106
460	20250115	130400	1425018560	13320	13320	13320	13310	165
461	20250115	130300	1422821360	13320	13330	13340	13310	1063
462	20250115	130200	1408662750	13330	13340	13340	13330	2238
463	20250115	130100	1378823790	13350	13350	13350	13340	662
464	20250115	130000	1369991700	13350	13360	13360	13350	2884
465	20250115	125900	1331489510	13360	13360	13360	13360	29
466	20250115	125800	1331102070	13360	13380	13380	13360	862
467	20250115	125700	1319584310	13400	13400	13400	13400	1
468	20250115	125600	1319570910	13380	13380	13380	13380	20
469	20250115	125500	1319303310	13380	13380	13380	13380	1
470	20250115	125400	1319289930	13390	13400	13400	13390	184
471	20250115	125300	1316825430	13400	13370	13400	13370	101
472	20250115	125200	1315475030	13360	13360	13360	13360	10
473	20250115	125100	1315341430	13390	13390	13390	13390	50
474	20250115	125000	1314671930	13400	13400	13400	13400	20
475	20250115	124900	1314403930	13390	13390	13390	13390	250
476	20250115	124800	1311056430	13360	13360	13360	13360	10
477	20250115	124700	1310922830	13390	13390	13390	13390	50
478	20250115	124600	1310253330	13400	13370	13400	13370	240
479	20250115	124500	1307041050	13370	13380	13390	13370	234
480	20250115	124400	1303910390	13380	13370	13380	13370	14
481	20250115	124300	1303723110	13370	13370	13370	13370	83
482	20250115	124200	1302613400	13360	13360	13360	13360	48
483	20250115	124100	1301972120	13370	13370	13370	13370	8
484	20250115	124000	1301865160	13360	13360	13360	13360	0
485	20250115	123900	1301865160	13360	13360	13360	13360	0
486	20250115	123800	1301865160	13360	13360	13360	13360	147
487	20250115	123700	1299901240	13360	13370	13370	13360	49
488	20250115	123600	1299246530	13370	13370	13370	13370	5
489	20250115	123500	1299179680	13370	13370	13370	13370	21
490	20250115	123400	1298898910	13370	13370	13370	13370	0
491	20250115	123300	1298898910	13370	13370	13370	13370	105
492	20250115	123200	1297495060	13390	13390	13390	13370	140
493	20250115	123100	1295620520	13390	13390	13390	13390	1
494	20250115	123000	1295607130	13350	13350	13350	13350	231
495	20250115	122900	1292523280	13370	13370	13370	13370	51
496	20250115	122800	1291841410	13400	13370	13400	13370	152
497	20250115	122700	1289809110	13370	13370	13370	13370	90
498	20250115	122600	1288605810	13370	13360	13370	13360	5
499	20250115	122500	1288538990	13360	13370	13370	13360	312
500	20250115	122400	1284370150	13360	13360	13360	13360	0
501	20250115	122300	1284370150	13360	13360	13370	13360	51
502	20250115	122200	1283688770	13360	13360	13360	13360	10
503	20250115	122100	1283555170	13360	13360	13360	13360	10
504	20250115	122000	1283421570	13350	13350	13350	13350	0
505	20250115	121900	1283421570	13350	13360	13360	13350	19
506	20250115	121800	1283167830	13360	13350	13360	13340	35
507	20250115	121700	1282700550	13340	13340	13350	13340	110
508	20250115	121600	1281233100	13370	13370	13370	13370	10
509	20250115	121500	1281099400	13370	13350	13370	13350	60
510	20250115	121400	1280297400	13350	13350	13350	13350	510
511	20250115	121300	1273488900	13350	13350	13350	13350	0
512	20250115	121200	1273488900	13350	13350	13350	13350	0
513	20250115	121100	1273488900	13350	13350	13350	13350	11
514	20250115	121000	1273342050	13350	13350	13350	13350	222
515	20250115	120900	1270378350	13350	13350	13350	13350	4
516	20250115	120800	1270324950	13350	13350	13350	13350	0
517	20250115	120700	1270324950	13350	13370	13370	13350	55
518	20250115	120600	1269590400	13370	13370	13370	13370	2
519	20250115	120500	1269563660	13350	13350	13350	13350	222
520	20250115	120400	1266599960	13360	13370	13370	13360	541
521	20250115	120300	1259372080	13370	13370	13370	13370	50
522	20250115	120200	1258703580	13420	13420	13420	13420	0
523	20250115	120100	1258703580	13420	13420	13420	13420	1
524	20250115	120000	1258690160	13370	13370	13370	13370	0
525	20250115	115900	1258690160	13370	13370	13370	13370	410
526	20250115	115800	1253208460	13370	13370	13370	13370	65
527	20250115	115700	1252339410	13430	13430	13430	13430	0
528	20250115	115600	1252339410	13430	13430	13430	13430	0
529	20250115	115500	1252339410	13430	13430	13430	13430	0
530	20250115	115400	1252339410	13430	13390	13430	13380	175
531	20250115	115300	1249997840	13440	13440	13440	13440	0
532	20250115	115200	1249997840	13440	13440	13440	13390	523
533	20250115	115100	1242993820	13440	13440	13440	13440	50
534	20250115	115000	1242321820	13440	13440	13440	13440	0
535	20250115	114900	1242321820	13440	13440	13440	13440	21
536	20250115	114800	1242039580	13440	13420	13440	13420	335
537	20250115	114700	1237537200	13420	13420	13420	13420	134
538	20250115	114600	1235738920	13420	13380	13420	13380	30
539	20250115	114500	1235337440	13380	13370	13380	13370	21
540	20250115	114400	1235056630	13370	13370	13370	13370	4
541	20250115	114300	1235003150	13360	13370	13370	13360	586
542	20250115	114200	1227170670	13370	13370	13370	13370	1
543	20250115	114100	1227157300	13370	13370	13370	13370	3
544	20250115	114000	1227117190	13370	13370	13370	13370	51
545	20250115	113900	1226435320	13370	13360	13370	13360	9
546	20250115	113800	1226315070	13360	13360	13360	13360	261
547	20250115	113700	1222828110	13360	13360	13360	13360	14
548	20250115	113600	1222641070	13350	13360	13360	13350	281
549	20250115	113500	1218888210	13360	13360	13360	13360	25
550	20250115	113400	1218554210	13360	13360	13360	13360	121
551	20250115	113300	1216937650	13360	13370	13370	13360	24
552	20250115	113200	1216616990	13360	13360	13360	13350	117
553	20250115	113100	1215054870	13350	13360	13360	13350	303
554	20250115	113000	1211009790	13350	13350	13350	13350	150
555	20250115	112900	1209007290	13370	13360	13370	13350	24
556	20250115	112800	1208686830	13340	13370	13370	13340	331
557	20250115	112700	1204265200	13370	13370	13370	13370	2
558	20250115	112600	1204238460	13360	13360	13360	13360	15
559	20250115	112500	1204038060	13360	13360	13360	13360	39
560	20250115	112400	1203517020	13370	13370	13370	13370	0
561	20250115	112300	1203517020	13370	13370	13370	13370	72
562	20250115	112200	1202554380	13380	13350	13380	13350	147
563	20250115	112100	1200588870	13380	13350	13380	13350	162
564	20250115	112000	1198426110	13380	13350	13380	13350	137
565	20250115	111900	1196597100	13380	13380	13380	13380	0
566	20250115	111800	1196597100	13380	13380	13380	13380	4
567	20250115	111700	1196543580	13380	13380	13380	13340	46
568	20250115	111600	1195929700	13380	13380	13380	13380	2
569	20250115	111500	1195902940	13350	13350	13350	13350	76
570	20250115	111400	1194888340	13350	13350	13350	13350	30
571	20250115	111300	1194487840	13350	13350	13350	13350	0
572	20250115	111200	1194487840	13350	13350	13350	13340	250
573	20250115	111100	1191150680	13360	13350	13360	13340	845
574	20250115	111000	1179876800	13350	13390	13390	13350	56
575	20250115	110900	1179127160	13340	13340	13340	13340	5
576	20250115	110800	1179060460	13340	13340	13340	13340	0
577	20250115	110700	1179060460	13340	13370	13370	13340	667
578	20250115	110600	1170151470	13370	13370	13370	13370	0
579	20250115	110500	1170151470	13370	13370	13370	13370	400
580	20250115	110400	1164803470	13440	13380	13440	13370	142
581	20250115	110300	1162903550	13370	13370	13370	13370	951
582	20250115	110200	1150188680	13370	13360	13370	13360	105
583	20250115	110100	1148785750	13350	13360	13360	13350	136
584	20250115	110000	1146969390	13360	13360	13360	13360	110
585	20250115	105900	1145499790	13340	13330	13340	13330	62
586	20250115	105800	1144673210	13360	13340	13360	13330	1464
587	20250115	105700	1125150220	13340	13340	13340	13340	1
588	20250115	105600	1125136880	13340	13360	13360	13340	1758
589	20250115	105500	1101675080	13350	13360	13360	13350	302
590	20250115	105400	1097642260	13360	13360	13360	13360	126
591	20250115	105300	1095958900	13360	13360	13360	13350	228
592	20250115	105200	1092914310	13360	13370	13370	13360	351
593	20250115	105100	1088224940	13380	13380	13380	13370	520
594	20250115	105000	1081271210	13380	13380	13380	13370	2156
595	20250115	104900	1052431270	13380	13440	13440	13380	2057
596	20250115	104800	1024888940	13440	13440	13440	13390	2347
597	20250115	104700	993409050	13450	13460	13460	13450	33
598	20250115	104600	992965190	13450	13450	13450	13450	0
599	20250115	104500	992965190	13450	13450	13450	13450	408
600	20250115	104400	987477590	13450	13450	13450	13450	187
601	20250115	104300	984962440	13460	13450	13460	13450	106
602	20250115	104200	983536690	13450	13450	13450	13450	0
603	20250115	104100	983536690	13450	13450	13450	13450	0
604	20250115	104000	983536690	13450	13450	13450	13450	150
605	20250115	103900	981519190	13450	13450	13450	13450	1
606	20250115	103800	981505740	13440	13440	13440	13440	68
607	20250115	103700	980591820	13420	13420	13420	13420	2
608	20250115	103600	980564980	13440	13420	13440	13420	181
609	20250115	103500	978135940	13420	13410	13420	13410	154
610	20250115	103400	976069310	13410	13420	13420	13410	350
611	20250115	103300	971372870	13430	13440	13440	13430	66
612	20250115	103200	970486480	13440	13440	13440	13440	31
613	20250115	103100	970069840	13420	13440	13440	13420	842
614	20250115	103000	958757810	13450	13450	13450	13450	57
615	20250115	102900	957991160	13450	13450	13450	13450	0
616	20250115	102800	957991160	13450	13450	13450	13450	242
617	20250115	102700	954736260	13460	13460	13460	13460	11
618	20250115	102600	954588200	13460	13460	13460	13460	1
619	20250115	102500	954574740	13460	13460	13470	13460	283
620	20250115	102400	950765510	13470	13470	13470	13470	6
621	20250115	102300	950684690	13460	13460	13460	13460	8
622	20250115	102200	950577010	13470	13470	13470	13470	2
623	20250115	102100	950550070	13450	13470	13470	13450	602
624	20250115	102000	942451400	13470	13480	13480	13470	78
625	20250115	101900	941400730	13470	13490	13490	13470	34
626	20250115	101800	940942730	13470	13460	13470	13460	255
627	20250115	101700	937510330	13470	13470	13470	13470	57
628	20250115	101600	936742540	13470	13470	13470	13470	83
629	20250115	101500	935624530	13490	13470	13490	13470	111
630	20250115	101400	934127160	13490	13490	13490	13490	0
631	20250115	101300	934127160	13490	13490	13490	13490	910
632	20250115	101200	921851260	13490	13490	13490	13490	3
633	20250115	101100	921810790	13490	13490	13490	13460	205
634	20250115	101000	919049400	13490	13490	13490	13490	2
635	20250115	100900	919022420	13460	13480	13480	13460	100
636	20250115	100800	917676380	13490	13490	13490	13490	30
637	20250115	100700	917271680	13490	13490	13490	13490	310
638	20250115	100600	913089780	13490	13480	13490	13480	234
639	20250115	100500	909933720	13440	13440	13440	13440	500
640	20250115	100400	903213720	13480	13480	13480	13480	0
641	20250115	100300	903213720	13480	13440	13480	13440	5
642	20250115	100200	903146400	13430	13430	13430	13430	34
643	20250115	100100	902689780	13440	13440	13440	13440	38
644	20250115	100000	902179060	13430	13420	13430	13420	156
645	20250115	095900	900085390	13420	13430	13430	13420	105
646	20250115	095800	898675440	13430	13430	13430	13430	125
647	20250115	095700	896996690	13430	13450	13450	13430	894
648	20250115	095600	884986690	13450	13490	13490	13450	1079
649	20250115	095500	870460840	13490	13490	13490	13490	228
650	20250115	095400	867385120	13500	13500	13500	13500	1
651	20250115	095300	867371620	13500	13470	13500	13470	216
652	20250115	095200	864459100	13470	13470	13470	13470	85
653	20250115	095100	863314150	13460	13470	13470	13460	139
654	20250115	095000	861441880	13480	13500	13510	13480	528
655	20250115	094900	854316340	13510	13490	13510	13490	204
656	20250115	094800	851561880	13510	13480	13510	13480	484
657	20250115	094700	845032890	13480	13480	13480	13470	293
658	20250115	094600	841083300	13480	13480	13480	13480	152
659	20250115	094500	839034340	13490	13490	13490	13460	106
660	20250115	094400	837604430	13490	13490	13490	13490	40
661	20250115	094300	837064830	13490	13470	13490	13460	188
662	20250115	094200	834534170	13490	13490	13490	13490	99
663	20250115	094100	833198660	13500	13500	13500	13500	128
664	20250115	094000	831470660	13450	13500	13500	13450	227
665	20250115	093900	828417410	13450	13480	13480	13450	670
666	20250115	093800	819397910	13460	13450	13460	13450	965
667	20250115	093700	806410440	13450	13470	13470	13450	363
668	20250115	093600	801526650	13470	13480	13480	13470	582
669	20250115	093500	793687070	13480	13500	13500	13480	1339
670	20250115	093400	775622190	13510	13510	13520	13510	457
671	20250115	093300	769446550	13510	13540	13540	13500	644
672	20250115	093200	760744420	13540	13500	13550	13500	1419
673	20250115	093100	741548710	13500	13500	13500	13500	380
674	20250115	093000	736418710	13540	13540	13540	13540	669
675	20250115	092900	727360450	13540	13500	13550	13500	2105
676	20250115	092800	698876850	13500	13450	13500	13450	124
677	20250115	092700	697204690	13420	13450	13500	13400	2852
678	20250115	092600	658848120	13440	13420	13440	13410	616
679	20250115	092500	650577480	13400	13400	13400	13400	43
680	20250115	092400	650001280	13400	13400	13420	13400	285
681	20250115	092300	646181280	13430	13400	13430	13400	233
682	20250115	092200	643058780	13370	13370	13370	13370	58
683	20250115	092100	642283320	13370	13380	13400	13370	1299
684	20250115	092000	624909140	13380	13410	13410	13370	2908
685	20250115	091900	585977750	13410	13410	13410	13410	363
686	20250115	091800	581109920	13410	13410	13410	13410	230
687	20250115	091700	578025620	13410	13430	13430	13400	2777
688	20250115	091600	540767760	13440	13440	13450	13440	601
689	20250115	091500	532690310	13450	13500	13500	13450	652
690	20250115	091400	523913520	13450	13450	13450	13450	188
691	20250115	091300	521384920	13450	13430	13500	13430	937
692	20250115	091200	508786490	13430	13460	13490	13430	1451
693	20250115	091100	489276290	13490	13500	13500	13470	838
694	20250115	091000	477978030	13500	13500	13520	13490	2291
695	20250115	090900	447037680	13500	13580	13620	13500	3576
696	20250115	090800	398606120	13580	13600	13620	13580	3068
697	20250115	090700	356917260	13600	13560	13710	13560	10288
698	20250115	090600	216680480	13560	13540	13580	13510	4368
699	20250115	090500	157500150	13540	13490	13540	13490	644
700	20250115	090400	148794060	13490	13500	13500	13490	1310
701	20250115	090300	131113300	13490	13500	13520	13490	691
702	20250115	090200	121778670	13530	13490	13560	13470	1525
703	20250115	090100	101143910	13490	13520	13550	13460	3962
704	20250115	090000	47674640	13520	13580	13600	13510	3514