KissMeData/101160/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201000	2257608370	17770	17770	17770	17770	971
3	20250121	200900	2257608370	17770	17770	17770	17770	0
4	20250121	200800	2257608370	17770	17770	17770	17770	0
5	20250121	200700	2257608370	17770	17770	17770	17770	0
6	20250121	200600	2257608370	17770	17770	17770	17770	0
7	20250121	200500	2257608370	17770	17770	17770	17770	0
8	20250121	200400	2257608370	17770	17770	17770	17770	0
9	20250121	200300	2257608370	17770	17770	17770	17770	0
10	20250121	200200	2257608370	17770	17770	17770	17770	0
11	20250121	200100	2257608370	17770	17770	17770	17770	0
12	20250121	200000	2257608370	17770	17770	17770	17770	0
13	20250121	195900	2257608370	17770	17770	17770	17770	0
14	20250121	195800	2257608370	17770	17770	17770	17770	0
15	20250121	195700	2257608370	17770	17770	17770	17770	0
16	20250121	195600	2257608370	17770	17770	17770	17770	0
17	20250121	195500	2257608370	17770	17770	17770	17770	0
18	20250121	195400	2257608370	17770	17770	17770	17770	0
19	20250121	195300	2257608370	17770	17770	17770	17770	0
20	20250121	195200	2257608370	17770	17770	17770	17770	0
21	20250121	195100	2257608370	17770	17770	17770	17770	0
22	20250121	195000	2257608370	17770	17770	17770	17770	0
23	20250121	194900	2257608370	17770	17770	17770	17770	0
24	20250121	194800	2257608370	17770	17770	17770	17770	0
25	20250121	194700	2257608370	17770	17770	17770	17770	0
26	20250121	194600	2257608370	17770	17770	17770	17770	0
27	20250121	194500	2257608370	17770	17770	17770	17770	0
28	20250121	194400	2257608370	17770	17770	17770	17770	0
29	20250121	194300	2257608370	17770	17770	17770	17770	0
30	20250121	194200	2257608370	17770	17770	17770	17770	0
31	20250121	194100	2257608370	17770	17770	17770	17770	0
32	20250121	194000	2257608370	17770	17770	17770	17770	971
33	20250121	193900	2257608370	17770	17770	17770	17770	0
34	20250121	193800	2257608370	17770	17770	17770	17770	0
35	20250121	193700	2257608370	17770	17770	17770	17770	0
36	20250121	193600	2257608370	17770	17770	17770	17770	0
37	20250121	193500	2257608370	17770	17770	17770	17770	0
38	20250121	193400	2257608370	17770	17770	17770	17770	0
39	20250121	193300	2257608370	17770	17770	17770	17770	0
40	20250121	193200	2257608370	17770	17770	17770	17770	0
41	20250121	193100	2257608370	17770	17770	17770	17770	0
42	20250121	193000	2257608370	17770	17770	17770	17770	0
43	20250121	192900	2257608370	17770	17770	17770	17770	0
44	20250121	192800	2257608370	17770	17770	17770	17770	0
45	20250121	192700	2257608370	17770	17770	17770	17770	0
46	20250121	192600	2257608370	17770	17770	17770	17770	0
47	20250121	192500	2257608370	17770	17770	17770	17770	0
48	20250121	192400	2257608370	17770	17770	17770	17770	0
49	20250121	192300	2257608370	17770	17770	17770	17770	0
50	20250121	192200	2257608370	17770	17770	17770	17770	0
51	20250121	192100	2257608370	17770	17770	17770	17770	0
52	20250121	192000	2257608370	17770	17770	17770	17770	0
53	20250121	191900	2257608370	17770	17770	17770	17770	0
54	20250121	191800	2257608370	17770	17770	17770	17770	0
55	20250121	191700	2257608370	17770	17770	17770	17770	0
56	20250121	191600	2257608370	17770	17770	17770	17770	0
57	20250121	191500	2257608370	17770	17770	17770	17770	0
58	20250121	191400	2257608370	17770	17770	17770	17770	0
59	20250121	191300	2257608370	17770	17770	17770	17770	0
60	20250121	191200	2257608370	17770	17770	17770	17770	0
61	20250121	191100	2257608370	17770	17770	17770	17770	0
62	20250121	191000	2257608370	17770	17770	17770	17770	971
63	20250121	190900	2257608370	17770	17770	17770	17770	0
64	20250121	190800	2257608370	17770	17770	17770	17770	0
65	20250121	190700	2257608370	17770	17770	17770	17770	0
66	20250121	190600	2257608370	17770	17770	17770	17770	0
67	20250121	190500	2257608370	17770	17770	17770	17770	0
68	20250121	190400	2257608370	17770	17770	17770	17770	0
69	20250121	190300	2257608370	17770	17770	17770	17770	0
70	20250121	190200	2257608370	17770	17770	17770	17770	0
71	20250121	190100	2257608370	17770	17770	17770	17770	0
72	20250121	190000	2257608370	17770	17770	17770	17770	0
73	20250121	185900	2257608370	17770	17770	17770	17770	0
74	20250121	185800	2257608370	17770	17770	17770	17770	0
75	20250121	185700	2257608370	17770	17770	17770	17770	0
76	20250121	185600	2257608370	17770	17770	17770	17770	0
77	20250121	185500	2257608370	17770	17770	17770	17770	0
78	20250121	185400	2257608370	17770	17770	17770	17770	0
79	20250121	185300	2257608370	17770	17770	17770	17770	0
80	20250121	185200	2257608370	17770	17770	17770	17770	0
81	20250121	185100	2257608370	17770	17770	17770	17770	0
82	20250121	185000	2257608370	17770	17770	17770	17770	0
83	20250121	184900	2257608370	17770	17770	17770	17770	0
84	20250121	184800	2257608370	17770	17770	17770	17770	0
85	20250121	184700	2257608370	17770	17770	17770	17770	0
86	20250121	184600	2257608370	17770	17770	17770	17770	0
87	20250121	184500	2257608370	17770	17770	17770	17770	0
88	20250121	184400	2257608370	17770	17770	17770	17770	0
89	20250121	184300	2257608370	17770	17770	17770	17770	0
90	20250121	184200	2257608370	17770	17770	17770	17770	0
91	20250121	184100	2257608370	17770	17770	17770	17770	0
92	20250121	184000	2257608370	17770	17770	17770	17770	971
93	20250121	183900	2257608370	17770	17770	17770	17770	0
94	20250121	183800	2257608370	17770	17770	17770	17770	0
95	20250121	183700	2257608370	17770	17770	17770	17770	0
96	20250121	183600	2257608370	17770	17770	17770	17770	0
97	20250121	183500	2257608370	17770	17770	17770	17770	0
98	20250121	183400	2257608370	17770	17770	17770	17770	0
99	20250121	183300	2257608370	17770	17770	17770	17770	0
100	20250121	183200	2257608370	17770	17770	17770	17770	0
101	20250121	183100	2257608370	17770	17770	17770	17770	0
102	20250121	183000	2257608370	17770	17770	17770	17770	0
103	20250121	182900	2257608370	17770	17770	17770	17770	0
104	20250121	182800	2257608370	17770	17770	17770	17770	0
105	20250121	182700	2257608370	17770	17770	17770	17770	0
106	20250121	182600	2257608370	17770	17770	17770	17770	0
107	20250121	182500	2257608370	17770	17770	17770	17770	0
108	20250121	182400	2257608370	17770	17770	17770	17770	0
109	20250121	182300	2257608370	17770	17770	17770	17770	0
110	20250121	182200	2257608370	17770	17770	17770	17770	0
111	20250121	182100	2257608370	17770	17770	17770	17770	0
112	20250121	182000	2257608370	17770	17770	17770	17770	0
113	20250121	181900	2257608370	17770	17770	17770	17770	0
114	20250121	181800	2257608370	17770	17770	17770	17770	0
115	20250121	181700	2257608370	17770	17770	17770	17770	0
116	20250121	181600	2257608370	17770	17770	17770	17770	0
117	20250121	181500	2257608370	17770	17770	17770	17770	0
118	20250121	181400	2257608370	17770	17770	17770	17770	0
119	20250121	181300	2257608370	17770	17770	17770	17770	0
120	20250121	181200	2257608370	17770	17770	17770	17770	0
121	20250121	181100	2257608370	17770	17770	17770	17770	0
122	20250121	181000	2257608370	17770	17770	17770	17770	971
123	20250121	180900	2257608370	17770	17770	17770	17770	0
124	20250121	180800	2257608370	17770	17770	17770	17770	0
125	20250121	180700	2257608370	17770	17770	17770	17770	0
126	20250121	180600	2257608370	17770	17770	17770	17770	0
127	20250121	180500	2257608370	17770	17770	17770	17770	0
128	20250121	180400	2257608370	17770	17770	17770	17770	0
129	20250121	180300	2257608370	17770	17770	17770	17770	0
130	20250121	180200	2257608370	17770	17770	17770	17770	0
131	20250121	180100	2257608370	17770	17770	17770	17770	0
132	20250121	180000	2257608370	17770	17770	17770	17770	0
133	20250121	175900	2257608370	17770	17770	17770	17770	0
134	20250121	175800	2257608370	17770	17770	17770	17770	0
135	20250121	175700	2257608370	17770	17770	17770	17770	0
136	20250121	175600	2257608370	17770	17770	17770	17770	0
137	20250121	175500	2257608370	17770	17770	17770	17770	0
138	20250121	175400	2257608370	17770	17770	17770	17770	0
139	20250121	175300	2257608370	17770	17770	17770	17770	0
140	20250121	175200	2257608370	17770	17770	17770	17770	0
141	20250121	175100	2257608370	17770	17770	17770	17770	0
142	20250121	175000	2257608370	17770	17770	17770	17770	0
143	20250121	174900	2257608370	17770	17770	17770	17770	0
144	20250121	174800	2257608370	17770	17770	17770	17770	0
145	20250121	174700	2257608370	17770	17770	17770	17770	0
146	20250121	174600	2257608370	17770	17770	17770	17770	0
147	20250121	174500	2257608370	17770	17770	17770	17770	0
148	20250121	174400	2257608370	17770	17770	17770	17770	0
149	20250121	174300	2257608370	17770	17770	17770	17770	0
150	20250121	174200	2257608370	17770	17770	17770	17770	0
151	20250121	174100	2257608370	17770	17770	17770	17770	0
152	20250121	174000	2257608370	17770	17770	17770	17770	971
153	20250121	173900	2257608370	17770	17770	17770	17770	0
154	20250121	173800	2257608370	17770	17770	17770	17770	0
155	20250121	173700	2257608370	17770	17770	17770	17770	0
156	20250121	173600	2257608370	17770	17770	17770	17770	0
157	20250121	173500	2257608370	17770	17770	17770	17770	0
158	20250121	173400	2257608370	17770	17770	17770	17770	0
159	20250121	173300	2257608370	17770	17770	17770	17770	0
160	20250121	173200	2257608370	17770	17770	17770	17770	0
161	20250121	173100	2257608370	17770	17770	17770	17770	0
162	20250121	173000	2257608370	17770	17770	17770	17770	0
163	20250121	172900	2257608370	17770	17770	17770	17770	0
164	20250121	172800	2257608370	17770	17770	17770	17770	0
165	20250121	172700	2257608370	17770	17770	17770	17770	0
166	20250121	172600	2257608370	17770	17770	17770	17770	0
167	20250121	172500	2257608370	17770	17770	17770	17770	0
168	20250121	172400	2257608370	17770	17770	17770	17770	0
169	20250121	172300	2257608370	17770	17770	17770	17770	0
170	20250121	172200	2257608370	17770	17770	17770	17770	0
171	20250121	172100	2257608370	17770	17770	17770	17770	0
172	20250121	172000	2257608370	17770	17770	17770	17770	0
173	20250121	171900	2257608370	17770	17770	17770	17770	0
174	20250121	171800	2257608370	17770	17770	17770	17770	0
175	20250121	171700	2257608370	17770	17770	17770	17770	0
176	20250121	171600	2257608370	17770	17770	17770	17770	0
177	20250121	171500	2257608370	17770	17770	17770	17770	0
178	20250121	171400	2257608370	17770	17770	17770	17770	0
179	20250121	171300	2257608370	17770	17770	17770	17770	0
180	20250121	171200	2257608370	17770	17770	17770	17770	0
181	20250121	171100	2257608370	17770	17770	17770	17770	0
182	20250121	171000	2257608370	17770	17770	17770	17770	971
183	20250121	170900	2257608370	17770	17770	17770	17770	0
184	20250121	170800	2257608370	17770	17770	17770	17770	0
185	20250121	170700	2257608370	17770	17770	17770	17770	0
186	20250121	170600	2257608370	17770	17770	17770	17770	0
187	20250121	170500	2257608370	17770	17770	17770	17770	0
188	20250121	170400	2257608370	17770	17770	17770	17770	0
189	20250121	170300	2257608370	17770	17770	17770	17770	0
190	20250121	170200	2257608370	17770	17770	17770	17770	0
191	20250121	170100	2257608370	17770	17770	17770	17770	0
192	20250121	170000	2257608370	17770	17770	17770	17770	0
193	20250121	165900	2257608370	17770	17770	17770	17770	0
194	20250121	165800	2257608370	17770	17770	17770	17770	0
195	20250121	165700	2257608370	17770	17770	17770	17770	0
196	20250121	165600	2257608370	17770	17770	17770	17770	0
197	20250121	165500	2257608370	17770	17770	17770	17770	0
198	20250121	165400	2257608370	17770	17770	17770	17770	0
199	20250121	165300	2257608370	17770	17770	17770	17770	0
200	20250121	165200	2257608370	17770	17770	17770	17770	0
201	20250121	165100	2257608370	17770	17770	17770	17770	0
202	20250121	165000	2257608370	17770	17770	17770	17770	0
203	20250121	164900	2257608370	17770	17770	17770	17770	0
204	20250121	164800	2257608370	17770	17770	17770	17770	0
205	20250121	164700	2257608370	17770	17770	17770	17770	0
206	20250121	164600	2257608370	17770	17770	17770	17770	0
207	20250121	164500	2257608370	17770	17770	17770	17770	0
208	20250121	164400	2257608370	17770	17770	17770	17770	0
209	20250121	164300	2257608370	17770	17770	17770	17770	0
210	20250121	164200	2257608370	17770	17770	17770	17770	0
211	20250121	164100	2257608370	17770	17770	17770	17770	0
212	20250121	164000	2257608370	17770	17770	17770	17770	971
213	20250121	163900	2257608370	17770	17770	17770	17770	0
214	20250121	163800	2257608370	17770	17770	17770	17770	0
215	20250121	163700	2257608370	17770	17770	17770	17770	0
216	20250121	163600	2257608370	17770	17770	17770	17770	0
217	20250121	163500	2257608370	17770	17770	17770	17770	0
218	20250121	163400	2257608370	17770	17770	17770	17770	0
219	20250121	163300	2257608370	17770	17770	17770	17770	0
220	20250121	163200	2257608370	17770	17770	17770	17770	0
221	20250121	163100	2257608370	17770	17770	17770	17770	0
222	20250121	163000	2257608370	17770	17770	17770	17770	0
223	20250121	162900	2257608370	17770	17770	17770	17770	0
224	20250121	162800	2257608370	17770	17770	17770	17770	0
225	20250121	162700	2257608370	17770	17770	17770	17770	0
226	20250121	162600	2257608370	17770	17770	17770	17770	0
227	20250121	162500	2257608370	17770	17770	17770	17770	0
228	20250121	162400	2257608370	17770	17770	17770	17770	0
229	20250121	162300	2257608370	17770	17770	17770	17770	0
230	20250121	162200	2257608370	17770	17770	17770	17770	0
231	20250121	162100	2257608370	17770	17770	17770	17770	0
232	20250121	162000	2257608370	17770	17770	17770	17770	0
233	20250121	161900	2257608370	17770	17770	17770	17770	0
234	20250121	161800	2257608370	17770	17770	17770	17770	0
235	20250121	161700	2257608370	17770	17770	17770	17770	0
236	20250121	161600	2257608370	17770	17770	17770	17770	0
237	20250121	161500	2257608370	17770	17770	17770	17770	0
238	20250121	161400	2257608370	17770	17770	17770	17770	0
239	20250121	161300	2257608370	17770	17770	17770	17770	0
240	20250121	161200	2257608370	17770	17770	17770	17770	0
241	20250121	161100	2257608370	17770	17770	17770	17770	0
242	20250121	161000	2257608370	17770	17770	17770	17770	971
243	20250121	160900	2257608370	17770	17770	17770	17770	0
244	20250121	160800	2257608370	17770	17770	17770	17770	0
245	20250121	160700	2257608370	17770	17770	17770	17770	0
246	20250121	160600	2257608370	17770	17770	17770	17770	0
247	20250121	160500	2257608370	17770	17770	17770	17770	0
248	20250121	160400	2257608370	17770	17770	17770	17770	0
249	20250121	160300	2257608370	17770	17770	17770	17770	0
250	20250121	160200	2257608370	17770	17770	17770	17770	0
251	20250121	160100	2257608370	17770	17770	17770	17770	0
252	20250121	160000	2257608370	17770	17770	17770	17770	0
253	20250121	155900	2257608370	17770	17770	17770	17770	0
254	20250121	155800	2257608370	17770	17770	17770	17770	0
255	20250121	155700	2257608370	17770	17770	17770	17770	0
256	20250121	155600	2257608370	17770	17770	17770	17770	0
257	20250121	155500	2257608370	17770	17770	17770	17770	0
258	20250121	155400	2257608370	17770	17770	17770	17770	0
259	20250121	155300	2257608370	17770	17770	17770	17770	0
260	20250121	155200	2257608370	17770	17770	17770	17770	0
261	20250121	155100	2257608370	17770	17770	17770	17770	0
262	20250121	155000	2257608370	17770	17770	17770	17770	0
263	20250121	154900	2257608370	17770	17770	17770	17770	0
264	20250121	154800	2257608370	17770	17770	17770	17770	0
265	20250121	154700	2257608370	17770	17770	17770	17770	0
266	20250121	154600	2257608370	17770	17770	17770	17770	0
267	20250121	154500	2257608370	17770	17770	17770	17770	0
268	20250121	154400	2257608370	17770	17770	17770	17770	0
269	20250121	154300	2257608370	17770	17770	17770	17770	0
270	20250121	154200	2257608370	17770	17770	17770	17770	0
271	20250121	154100	2257608370	17770	17770	17770	17770	0
272	20250121	154000	2257608370	17770	17770	17770	17770	971
273	20250121	153900	2257608370	17770	17770	17770	17770	0
274	20250121	153800	2257608370	17770	17770	17770	17770	0
275	20250121	153700	2257608370	17770	17770	17770	17770	0
276	20250121	153600	2257608370	17770	17770	17770	17770	0
277	20250121	153500	2257608370	17770	17770	17770	17770	0
278	20250121	153400	2257608370	17770	17770	17770	17770	0
279	20250121	153300	2257608370	17770	17770	17770	17770	0
280	20250121	153200	2257608370	17770	17770	17770	17770	0
281	20250121	153100	2257608370	17770	17770	17770	17770	0
282	20250121	153000	2257608370	17770	17770	17770	17770	971
283	20250121	152900	2240353700	17750	17750	17750	17750	0
284	20250121	152800	2240353700	17750	17750	17750	17750	0
285	20250121	152700	2240353700	17750	17750	17750	17750	0
286	20250121	152600	2240353700	17750	17750	17750	17750	0
287	20250121	152500	2240353700	17750	17750	17750	17750	0
288	20250121	152400	2240353700	17750	17750	17750	17750	0
289	20250121	152300	2240353700	17750	17750	17750	17750	0
290	20250121	152200	2240353700	17750	17750	17750	17750	0
291	20250121	152100	2240353700	17750	17750	17750	17750	0
292	20250121	152000	2240353700	17750	17750	17750	17750	0
293	20250121	151900	2240353700	17750	17760	17760	17710	1198
294	20250121	151800	2219118140	17760	17770	17770	17760	303
295	20250121	151700	2213736840	17770	17770	17770	17770	177
296	20250121	151600	2210591550	17770	17770	17770	17770	125
297	20250121	151500	2208370300	17770	17780	17780	17760	352
298	20250121	151400	2202115670	17780	17740	17780	17740	2634
299	20250121	151300	2155321520	17740	17730	17740	17730	805
300	20250121	151200	2141042870	17710	17710	17710	17710	0
301	20250121	151100	2141042870	17710	17720	17740	17710	1151
302	20250121	151000	2120632200	17710	17710	17710	17710	284
303	20250121	150900	2115602560	17720	17720	17720	17720	3
304	20250121	150800	2115549400	17720	17720	17720	17720	29
305	20250121	150700	2115035520	17720	17710	17720	17710	102
306	20250121	150600	2113229080	17720	17720	17720	17720	0
307	20250121	150500	2113229080	17720	17720	17720	17720	10
308	20250121	150400	2113051880	17710	17710	17710	17710	0
309	20250121	150300	2113051880	17710	17720	17720	17710	100
310	20250121	150200	2111280700	17730	17730	17730	17730	8
311	20250121	150100	2111138860	17730	17730	17730	17730	116
312	20250121	150000	2109082180	17720	17720	17720	17720	291
313	20250121	145900	2103925660	17720	17720	17720	17710	217
314	20250121	145800	2100082420	17710	17710	17710	17710	100
315	20250121	145700	2098311420	17710	17710	17710	17710	0
316	20250121	145600	2098311420	17710	17710	17710	17710	50
317	20250121	145500	2097425920	17710	17710	17710	17710	26
318	20250121	145400	2096965460	17700	17720	17720	17700	500
319	20250121	145300	2088111440	17720	17710	17720	17710	1854
320	20250121	145200	2055260540	17700	17700	17700	17700	202
321	20250121	145100	2051685140	17710	17710	17710	17700	170
322	20250121	145000	2048675440	17700	17700	17700	17700	30
323	20250121	144900	2048144440	17700	17700	17700	17700	180
324	20250121	144800	2044958440	17700	17700	17700	17700	63
325	20250121	144700	2043843340	17700	17700	17700	17700	146
326	20250121	144600	2041259140	17690	17690	17690	17690	0
327	20250121	144500	2041259140	17690	17690	17690	17690	58
328	20250121	144400	2040233120	17680	17680	17680	17680	42
329	20250121	144300	2039490560	17680	17670	17680	17670	129
330	20250121	144200	2037210340	17680	17680	17680	17680	48
331	20250121	144100	2036361700	17680	17680	17680	17680	30
332	20250121	144000	2035831300	17680	17680	17680	17680	0
333	20250121	143900	2035831300	17680	17680	17680	17680	6
334	20250121	143800	2035725220	17680	17680	17680	17680	0
335	20250121	143700	2035725220	17680	17680	17680	17680	5
336	20250121	143600	2035636820	17670	17670	17670	17670	0
337	20250121	143500	2035636820	17670	17670	17670	17670	31
338	20250121	143400	2035089050	17680	17670	17680	17670	24
339	20250121	143300	2034664930	17680	17680	17680	17680	1
340	20250121	143200	2034647250	17670	17670	17670	17670	98
341	20250121	143100	2032915590	17680	17680	17680	17680	4
342	20250121	143000	2032844870	17670	17670	17670	17670	0
343	20250121	142900	2032844870	17670	17670	17670	17670	0
344	20250121	142800	2032844870	17670	17670	17670	17670	0
345	20250121	142700	2032844870	17670	17670	17670	17670	137
346	20250121	142600	2030424080	17670	17670	17670	17670	0
347	20250121	142500	2030424080	17670	17670	17670	17670	23
348	20250121	142400	2030017670	17680	17680	17680	17680	0
349	20250121	142300	2030017670	17680	17680	17680	17680	0
350	20250121	142200	2030017670	17680	17680	17680	17680	0
351	20250121	142100	2030017670	17680	17680	17680	17680	10
352	20250121	142000	2029840870	17670	17670	17670	17670	380
353	20250121	141900	2023126270	17670	17670	17670	17670	548
354	20250121	141800	2013443110	17670	17670	17670	17670	0
355	20250121	141700	2013443110	17670	17670	17670	17670	50
356	20250121	141600	2012559610	17670	17680	17680	17670	51
357	20250121	141500	2011658430	17680	17680	17680	17680	0
358	20250121	141400	2011658430	17680	17680	17680	17680	208
359	20250121	141300	2007980990	17680	17680	17680	17680	0
360	20250121	141200	2007980990	17680	17680	17680	17680	2
361	20250121	141100	2007945630	17670	17670	17670	17670	6
362	20250121	141000	2007839610	17660	17660	17660	17660	4626
363	20250121	140900	1926144450	17660	17660	17660	17660	200
364	20250121	140800	1922612450	17640	17640	17640	17640	2
365	20250121	140700	1922577170	17640	17640	17640	17640	2
366	20250121	140600	1922541890	17640	17640	17640	17640	0
367	20250121	140500	1922541890	17640	17660	17660	17640	1051
368	20250121	140400	1903997400	17650	17650	17650	17650	8
369	20250121	140300	1903856200	17650	17650	17660	17650	861
370	20250121	140200	1888656970	17660	17650	17660	17650	6
371	20250121	140100	1888551020	17650	17650	17650	17650	15
372	20250121	140000	1888286270	17660	17660	17660	17660	0
373	20250121	135900	1888286270	17660	17660	17660	17660	20
374	20250121	135800	1887933070	17650	17650	17650	17650	0
375	20250121	135700	1887933070	17650	17650	17650	17650	0
376	20250121	135600	1887933070	17650	17650	17650	17650	5
377	20250121	135500	1887844820	17650	17650	17660	17650	879
378	20250121	135400	1872322970	17660	17650	17660	17650	84
379	20250121	135300	1870840350	17660	17660	17660	17660	313
380	20250121	135200	1865312770	17660	17660	17660	17660	0
381	20250121	135100	1865312770	17660	17660	17660	17660	200
382	20250121	135000	1861780770	17670	17670	17670	17670	101
383	20250121	134900	1859996100	17660	17660	17670	17660	14
384	20250121	134800	1859748850	17670	17670	17670	17670	0
385	20250121	134700	1859748850	17670	17670	17670	17670	5
386	20250121	134600	1859660500	17670	17670	17670	17670	7
387	20250121	134500	1859536810	17660	17660	17660	17660	0
388	20250121	134400	1859536810	17660	17660	17660	17660	416
389	20250121	134300	1852190250	17670	17660	17670	17660	51
390	20250121	134200	1851289580	17650	17650	17650	17650	20
391	20250121	134100	1850936580	17700	17700	17700	17700	60
392	20250121	134000	1849874580	17700	17700	17700	17700	110
393	20250121	133900	1847927580	17650	17700	17700	17650	1318
394	20250121	133800	1824664830	17700	17700	17700	17700	2
395	20250121	133700	1824629430	17700	17700	17700	17700	0
396	20250121	133600	1824629430	17700	17700	17700	17700	339
397	20250121	133500	1818629130	17670	17670	17670	17670	0
398	20250121	133400	1818629130	17670	17670	17670	17670	1
399	20250121	133300	1818611460	17650	17650	17650	17650	79
400	20250121	133200	1817217110	17650	17650	17660	17650	4
401	20250121	133100	1817146490	17650	17650	17650	17650	0
402	20250121	133000	1817146490	17650	17650	17650	17650	11
403	20250121	132900	1816952340	17650	17650	17650	17650	0
404	20250121	132800	1816952340	17650	17690	17690	17650	216
405	20250121	132700	1813134320	17700	17700	17700	17700	0
406	20250121	132600	1813134320	17700	17700	17700	17700	3
407	20250121	132500	1813081220	17740	17740	17740	17740	0
408	20250121	132400	1813081220	17740	17740	17740	17740	0
409	20250121	132300	1813081220	17740	17740	17740	17740	0
410	20250121	132200	1813081220	17740	17740	17740	17740	0
411	20250121	132100	1813081220	17740	17740	17740	17740	1
412	20250121	132000	1813063480	17750	17750	17750	17750	0
413	20250121	131900	1813063480	17750	17740	17750	17740	100
414	20250121	131800	1811288490	17750	17650	17750	17650	582
415	20250121	131700	1801011500	17640	17640	17640	17640	25
416	20250121	131600	1800570500	17640	17640	17640	17640	1
417	20250121	131500	1800552860	17630	17630	17630	17630	0
418	20250121	131400	1800552860	17630	17630	17630	17630	12
419	20250121	131300	1800341300	17630	17630	17630	17630	113
420	20250121	131200	1798349110	17650	17630	17650	17630	187
421	20250121	131100	1795052280	17660	17660	17660	17660	0
422	20250121	131000	1795052280	17660	17650	17660	17650	352
423	20250121	130900	1788839000	17630	17640	17640	17630	695
424	20250121	130800	1776585850	17650	17650	17650	17650	69
425	20250121	130700	1775368000	17660	17680	17680	17660	16
426	20250121	130600	1775085180	17730	17720	17730	17720	251
427	20250121	130500	1770635370	17720	17710	17720	17710	208
428	20250121	130400	1766950740	17670	17670	17670	17670	10
429	20250121	130300	1766774040	17670	17670	17670	17670	5
430	20250121	130200	1766685690	17670	17720	17720	17670	876
431	20250121	130100	1751190940	17720	17740	17740	17720	261
432	20250121	130000	1746565630	17740	17740	17740	17740	160
433	20250121	125900	1743727230	17750	17750	17750	17750	0
434	20250121	125800	1743727230	17750	17750	17750	17750	34
435	20250121	125700	1743123730	17760	17760	17760	17760	200
436	20250121	125600	1739571730	17760	17750	17760	17750	15
437	20250121	125500	1739305430	17760	17760	17760	17760	82
438	20250121	125400	1737849110	17760	17740	17770	17740	2366
439	20250121	125300	1695843110	17740	17720	17740	17720	957
440	20250121	125200	1678866820	17720	17720	17720	17720	0
441	20250121	125100	1678866820	17720	17710	17720	17710	3
442	20250121	125000	1678813670	17690	17690	17690	17690	502
443	20250121	124900	1669933290	17690	17690	17690	17690	300
444	20250121	124800	1664626290	17690	17690	17690	17690	0
445	20250121	124700	1664626290	17690	17690	17690	17690	101
446	20250121	124600	1662839600	17720	17730	17730	17720	20
447	20250121	124500	1662485170	17730	17720	17730	17720	802
448	20250121	124400	1648268410	17720	17700	17720	17700	871
449	20250121	124300	1632839870	17690	17690	17690	17690	0
450	20250121	124200	1632839870	17690	17690	17690	17690	11
451	20250121	124100	1632645280	17700	17700	17700	17700	371
452	20250121	124000	1626078580	17710	17700	17710	17700	269
453	20250121	123900	1621317270	17690	17670	17690	17670	1322
454	20250121	123800	1597942060	17680	17670	17680	17670	250
455	20250121	123700	1593523060	17680	17680	17680	17680	53
456	20250121	123600	1592586020	17680	17680	17680	17680	0
457	20250121	123500	1592586020	17680	17670	17680	17670	659
458	20250121	123400	1580937450	17670	17670	17670	17670	45
459	20250121	123300	1580142300	17680	17690	17690	17680	535
460	20250121	123200	1570678750	17700	17730	17730	17700	688
461	20250121	123100	1558493330	17730	17730	17730	17730	20
462	20250121	123000	1558138730	17720	17720	17720	17720	10
463	20250121	122900	1557961530	17730	17750	17750	17730	81
464	20250121	122800	1556525380	17730	17730	17730	17720	235
465	20250121	122700	1552358850	17730	17710	17730	17700	211
466	20250121	122600	1548623930	17730	17710	17750	17710	1772
467	20250121	122500	1517209950	17710	17690	17720	17690	1772
468	20250121	122400	1485842090	17690	17690	17690	17690	4
469	20250121	122300	1485771330	17700	17690	17700	17690	356
470	20250121	122200	1479472070	17680	17670	17680	17670	262
471	20250121	122100	1474840150	17670	17670	17670	17670	6
472	20250121	122000	1474734130	17670	17660	17680	17660	705
473	20250121	121900	1462277270	17660	17650	17660	17650	342
474	20250121	121800	1456239750	17650	17620	17650	17620	934
475	20250121	121700	1439764250	17610	17620	17620	17610	115
476	20250121	121600	1437738460	17630	17620	17630	17620	57
477	20250121	121500	1436734080	17610	17600	17610	17600	2
478	20250121	121400	1436698870	17600	17600	17600	17600	4
479	20250121	121300	1436628470	17600	17600	17600	17600	1
480	20250121	121200	1436610870	17600	17600	17600	17600	401
481	20250121	121100	1429553270	17600	17600	17600	17600	50
482	20250121	121000	1428673270	17610	17610	17610	17610	21
483	20250121	120900	1428303460	17610	17610	17610	17610	0
484	20250121	120800	1428303460	17610	17610	17610	17600	208
485	20250121	120700	1424640750	17610	17610	17610	17610	120
486	20250121	120600	1422527550	17600	17570	17600	17570	610
487	20250121	120500	1411799480	17560	17560	17560	17560	7
488	20250121	120400	1411676560	17560	17550	17560	17550	118
489	20250121	120300	1409604880	17550	17550	17550	17550	30
490	20250121	120200	1409078380	17560	17530	17560	17530	341
491	20250121	120100	1403096470	17530	17530	17530	17530	14
492	20250121	120000	1402851050	17520	17520	17520	17520	58
493	20250121	115900	1401834890	17520	17520	17520	17520	0
494	20250121	115800	1401834890	17520	17520	17520	17520	1
495	20250121	115700	1401817370	17520	17520	17520	17520	0
496	20250121	115600	1401817370	17520	17520	17520	17520	0
497	20250121	115500	1401817370	17520	17500	17520	17500	72
498	20250121	115400	1400556950	17510	17510	17510	17510	145
499	20250121	115300	1398018000	17510	17520	17520	17510	106
500	20250121	115200	1396161930	17510	17510	17510	17510	3
501	20250121	115100	1396109400	17510	17510	17510	17510	12
502	20250121	115000	1395899280	17510	17510	17510	17510	0
503	20250121	114900	1395899280	17510	17510	17510	17510	5
504	20250121	114800	1395811730	17520	17520	17520	17520	0
505	20250121	114700	1395811730	17520	17520	17520	17520	2
506	20250121	114600	1395776690	17510	17520	17520	17510	5
507	20250121	114500	1395689120	17530	17520	17530	17520	87
508	20250121	114400	1394164560	17510	17470	17510	17470	4446
509	20250121	114300	1316402680	17470	17470	17470	17470	15
510	20250121	114200	1316140630	17480	17480	17480	17480	3
511	20250121	114100	1316088190	17460	17460	17460	17460	0
512	20250121	114000	1316088190	17460	17460	17460	17460	10
513	20250121	113900	1315913590	17430	17430	17430	17430	0
514	20250121	113800	1315913590	17430	17490	17490	17430	39
515	20250121	113700	1315232720	17490	17490	17490	17490	31
516	20250121	113600	1314690530	17490	17490	17490	17490	0
517	20250121	113500	1314690530	17490	17490	17490	17490	0
518	20250121	113400	1314690530	17490	17490	17490	17490	38
519	20250121	113300	1314025910	17490	17430	17490	17430	41
520	20250121	113200	1313311220	17490	17490	17490	17490	33
521	20250121	113100	1312734050	17490	17430	17490	17430	384
522	20250121	113000	1306035360	17400	17400	17400	17400	616
523	20250121	112900	1295316960	17400	17400	17400	17400	14
524	20250121	112800	1295073360	17400	17400	17400	17400	4
525	20250121	112700	1295003760	17400	17430	17430	17400	232
526	20250121	112600	1290965190	17430	17440	17440	17430	114
527	20250121	112500	1288977670	17430	17430	17430	17430	15
528	20250121	112400	1288716220	17430	17430	17430	17430	4
529	20250121	112300	1288646500	17440	17440	17440	17440	4
530	20250121	112200	1288576740	17450	17450	17450	17450	0
531	20250121	112100	1288576740	17450	17440	17450	17440	24
532	20250121	112000	1288158150	17440	17440	17440	17440	0
533	20250121	111900	1288158150	17440	17440	17440	17440	0
534	20250121	111800	1288158150	17440	17450	17450	17440	5
535	20250121	111700	1288070910	17450	17400	17450	17400	127
536	20250121	111600	1285860610	17400	17410	17450	17400	1200
537	20250121	111500	1264975500	17410	17410	17410	17400	142
538	20250121	111400	1262503400	17400	17410	17410	17400	31
539	20250121	111300	1261963990	17400	17400	17410	17400	104
540	20250121	111200	1260154350	17410	17410	17410	17410	300
541	20250121	111100	1254931350	17410	17410	17410	17410	1
542	20250121	111000	1254913940	17400	17400	17400	17400	1
543	20250121	110900	1254896540	17400	17400	17400	17400	0
544	20250121	110800	1254896540	17400	17400	17400	17400	100
545	20250121	110700	1253156540	17410	17410	17410	17410	1
546	20250121	110600	1253139130	17400	17400	17400	17400	0
547	20250121	110500	1253139130	17400	17400	17400	17400	0
548	20250121	110400	1253139130	17400	17410	17410	17400	11
549	20250121	110300	1252947630	17410	17400	17410	17400	406
550	20250121	110200	1245883170	17400	17400	17400	17400	7
551	20250121	110100	1245761370	17430	17400	17430	17400	178
552	20250121	110000	1242663570	17430	17440	17440	17410	1967
553	20250121	105900	1208372500	17450	17450	17450	17450	61
554	20250121	105800	1207308050	17450	17450	17450	17450	10
555	20250121	105700	1207133550	17460	17460	17460	17460	0
556	20250121	105600	1207133550	17460	17460	17460	17460	0
557	20250121	105500	1207133550	17460	17410	17460	17410	7
558	20250121	105400	1207011630	17410	17410	17410	17410	13
559	20250121	105300	1206785300	17410	17410	17410	17410	0
560	20250121	105200	1206785300	17410	17410	17410	17410	9
561	20250121	105100	1206628610	17400	17410	17410	17400	669
562	20250121	105000	1194987610	17400	17400	17400	17400	0
563	20250121	104900	1194987610	17400	17400	17400	17400	0
564	20250121	104800	1194987610	17400	17400	17400	17400	0
565	20250121	104700	1194987610	17400	17400	17400	17400	100
566	20250121	104600	1193247610	17400	17450	17450	17400	985
567	20250121	104500	1176090260	17450	17450	17450	17450	0
568	20250121	104400	1176090260	17450	17450	17450	17450	38
569	20250121	104300	1175427160	17450	17450	17450	17450	253
570	20250121	104200	1171012310	17420	17420	17420	17420	0
571	20250121	104100	1171012310	17420	17420	17420	17420	0
572	20250121	104000	1171012310	17420	17420	17420	17420	99
573	20250121	103900	1169287730	17420	17450	17450	17420	212
574	20250121	103800	1165594330	17460	17450	17460	17450	243
575	20250121	103700	1161353680	17450	17460	17460	17450	74
576	20250121	103600	1160062280	17460	17470	17470	17460	403
577	20250121	103500	1153025350	17480	17480	17480	17480	56
578	20250121	103400	1152046470	17500	17500	17500	17500	0
579	20250121	103300	1152046470	17500	17500	17500	17500	0
580	20250121	103200	1152046470	17500	17500	17500	17500	0
581	20250121	103100	1152046470	17500	17500	17500	17500	0
582	20250121	103000	1152046470	17500	17500	17500	17500	200
583	20250121	102900	1148546470	17480	17500	17500	17480	11
584	20250121	102800	1148353990	17500	17500	17500	17500	0
585	20250121	102700	1148353990	17500	17500	17500	17480	782
586	20250121	102600	1134676190	17500	17510	17510	17500	954
587	20250121	102500	1117971840	17510	17510	17510	17510	133
588	20250121	102400	1115643010	17510	17510	17510	17510	30
589	20250121	102300	1115117710	17510	17530	17530	17510	365
590	20250121	102200	1108721800	17520	17520	17520	17520	150
591	20250121	102100	1106093800	17520	17510	17520	17510	350
592	20250121	102000	1099962800	17500	17500	17500	17500	230
593	20250121	101900	1095937800	17500	17520	17520	17490	220
594	20250121	101800	1092088960	17520	17500	17520	17500	253
595	20250121	101700	1087660740	17500	17510	17510	17500	8
596	20250121	101600	1087520700	17500	17490	17500	17490	104
597	20250121	101500	1085701100	17480	17480	17490	17480	93
598	20250121	101400	1084074830	17480	17480	17480	17480	1
599	20250121	101300	1084057350	17460	17460	17460	17460	42
600	20250121	101200	1083324030	17470	17460	17470	17460	3
601	20250121	101100	1083271640	17460	17460	17460	17460	57
602	20250121	101000	1082276420	17460	17460	17460	17460	50
603	20250121	100900	1081403420	17470	17470	17470	17470	1
604	20250121	100800	1081385950	17450	17410	17450	17410	278
605	20250121	100700	1076536850	17410	17410	17410	17410	0
606	20250121	100600	1076536850	17410	17410	17410	17410	0
607	20250121	100500	1076536850	17410	17410	17410	17410	0
608	20250121	100400	1076536850	17410	17400	17410	17400	218
609	20250121	100300	1072743630	17400	17460	17460	17400	490
610	20250121	100200	1064205290	17450	17410	17450	17410	1132
611	20250121	100100	1044482040	17410	17420	17420	17410	641
612	20250121	100000	1033320110	17420	17440	17440	17420	585
613	20250121	095900	1023128560	17440	17460	17460	17440	734
614	20250121	095800	1010325220	17470	17490	17490	17470	704
615	20250121	095700	998022080	17500	17500	17500	17490	26
616	20250121	095600	997567130	17500	17500	17500	17480	528
617	20250121	095500	988336600	17500	17500	17500	17500	10
618	20250121	095400	988161600	17500	17540	17540	17500	2314
619	20250121	095300	947647890	17550	17560	17560	17550	632
620	20250121	095200	936551320	17560	17600	17600	17560	398
621	20250121	095100	929558160	17580	17580	17580	17580	4
622	20250121	095000	929487840	17600	17610	17610	17600	1235
623	20250121	094900	907741790	17610	17620	17620	17610	83
624	20250121	094800	906280070	17620	17640	17650	17610	312
625	20250121	094700	900776830	17640	17640	17660	17640	585
626	20250121	094600	890452380	17640	17630	17640	17630	507
627	20250121	094500	881508920	17630	17610	17630	17610	33
628	20250121	094400	880927170	17610	17610	17630	17610	35
629	20250121	094300	880310740	17610	17600	17610	17570	2151
630	20250121	094200	842492050	17600	17630	17630	17600	1527
631	20250121	094100	815597760	17620	17620	17620	17610	1265
632	20250121	094000	793308590	17620	17620	17620	17620	224
633	20250121	093900	789361710	17620	17620	17630	17610	711
634	20250121	093800	776836380	17610	17610	17670	17610	174
635	20250121	093700	773771130	17610	17640	17670	17610	1615
636	20250121	093600	745295840	17640	17670	17670	17640	31
637	20250121	093500	744748130	17670	17670	17670	17670	5
638	20250121	093400	744659780	17640	17640	17650	17640	557
639	20250121	093300	734834260	17670	17650	17670	17630	2133
640	20250121	093200	697213530	17650	17650	17670	17650	242
641	20250121	093100	692942030	17650	17670	17670	17650	711
642	20250121	093000	680390710	17660	17670	17670	17660	663
643	20250121	092900	668681810	17670	17680	17680	17670	161
644	20250121	092800	665836830	17690	17690	17690	17690	496
645	20250121	092700	657062590	17690	17690	17690	17680	29
646	20250121	092600	656549610	17700	17700	17700	17700	34
647	20250121	092500	655947810	17700	17690	17700	17690	128
648	20250121	092400	653683210	17670	17660	17720	17660	163
649	20250121	092300	650803430	17730	17690	17730	17670	577
650	20250121	092200	640605080	17680	17690	17750	17680	959
651	20250121	092100	623616380	17730	17730	17730	17730	30
652	20250121	092000	623084480	17680	17670	17750	17660	739
653	20250121	091900	610007220	17670	17740	17750	17670	659
654	20250121	091800	598350910	17700	17700	17760	17700	312
655	20250121	091700	592827910	17770	17750	17770	17690	1857
656	20250121	091600	559860390	17690	17650	17760	17650	1276
657	20250121	091500	537319550	17650	17700	17700	17650	1498
658	20250121	091400	510835430	17700	17720	17730	17700	2042
659	20250121	091300	474655200	17720	17760	17760	17720	413
660	20250121	091200	467331820	17740	17790	17790	17740	1723
661	20250121	091100	436702220	17780	17780	17790	17770	2181
662	20250121	091000	397915850	17770	17750	17790	17750	2920
663	20250121	090900	346041930	17740	17730	17750	17720	644
664	20250121	090800	334618950	17730	17740	17740	17710	448
665	20250121	090700	326679260	17730	17730	17760	17730	2841
666	20250121	090600	276262660	17740	17750	17760	17710	1508
667	20250121	090500	249494140	17760	17670	17780	17670	4264
668	20250121	090400	173929010	17680	17660	17680	17650	2185
669	20250121	090300	135325090	17660	17640	17680	17640	1694
670	20250121	090200	105408450	17640	17580	17690	17570	1484
671	20250121	090100	79270690	17600	17480	17600	17470	3306
672	20250121	090000	21288050	17480	17380	17490	17380	1222