KissMeData/114190/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201600	1680513300	9680	9680	9680	9680	550
3	20250115	201500	1680513300	9680	9680	9680	9680	0
4	20250115	201400	1680513300	9680	9680	9680	9680	0
5	20250115	201300	1680513300	9680	9680	9680	9680	0
6	20250115	201200	1680513300	9680	9680	9680	9680	0
7	20250115	201100	1680513300	9680	9680	9680	9680	0
8	20250115	201000	1680513300	9680	9680	9680	9680	0
9	20250115	200900	1680513300	9680	9680	9680	9680	0
10	20250115	200800	1680513300	9680	9680	9680	9680	0
11	20250115	200700	1680513300	9680	9680	9680	9680	0
12	20250115	200600	1680513300	9680	9680	9680	9680	0
13	20250115	200500	1680513300	9680	9680	9680	9680	0
14	20250115	200400	1680513300	9680	9680	9680	9680	0
15	20250115	200300	1680513300	9680	9680	9680	9680	0
16	20250115	200200	1680513300	9680	9680	9680	9680	0
17	20250115	200100	1680513300	9680	9680	9680	9680	0
18	20250115	200000	1680513300	9680	9680	9680	9680	0
19	20250115	195900	1680513300	9680	9680	9680	9680	0
20	20250115	195800	1680513300	9680	9680	9680	9680	0
21	20250115	195700	1680513300	9680	9680	9680	9680	0
22	20250115	195600	1680513300	9680	9680	9680	9680	0
23	20250115	195500	1680513300	9680	9680	9680	9680	0
24	20250115	195400	1680513300	9680	9680	9680	9680	0
25	20250115	195300	1680513300	9680	9680	9680	9680	0
26	20250115	195200	1680513300	9680	9680	9680	9680	0
27	20250115	195100	1680513300	9680	9680	9680	9680	0
28	20250115	195000	1680513300	9680	9680	9680	9680	0
29	20250115	194900	1680513300	9680	9680	9680	9680	0
30	20250115	194800	1680513300	9680	9680	9680	9680	0
31	20250115	194700	1680513300	9680	9680	9680	9680	0
32	20250115	194600	1680513300	9680	9680	9680	9680	550
33	20250115	194500	1680513300	9680	9680	9680	9680	0
34	20250115	194400	1680513300	9680	9680	9680	9680	0
35	20250115	194300	1680513300	9680	9680	9680	9680	0
36	20250115	194200	1680513300	9680	9680	9680	9680	0
37	20250115	194100	1680513300	9680	9680	9680	9680	0
38	20250115	194000	1680513300	9680	9680	9680	9680	0
39	20250115	193900	1680513300	9680	9680	9680	9680	0
40	20250115	193800	1680513300	9680	9680	9680	9680	0
41	20250115	193700	1680513300	9680	9680	9680	9680	0
42	20250115	193600	1680513300	9680	9680	9680	9680	0
43	20250115	193500	1680513300	9680	9680	9680	9680	0
44	20250115	193400	1680513300	9680	9680	9680	9680	0
45	20250115	193300	1680513300	9680	9680	9680	9680	0
46	20250115	193200	1680513300	9680	9680	9680	9680	0
47	20250115	193100	1680513300	9680	9680	9680	9680	0
48	20250115	193000	1680513300	9680	9680	9680	9680	0
49	20250115	192900	1680513300	9680	9680	9680	9680	0
50	20250115	192800	1680513300	9680	9680	9680	9680	0
51	20250115	192700	1680513300	9680	9680	9680	9680	0
52	20250115	192600	1680513300	9680	9680	9680	9680	0
53	20250115	192500	1680513300	9680	9680	9680	9680	0
54	20250115	192400	1680513300	9680	9680	9680	9680	0
55	20250115	192300	1680513300	9680	9680	9680	9680	0
56	20250115	192200	1680513300	9680	9680	9680	9680	0
57	20250115	192100	1680513300	9680	9680	9680	9680	0
58	20250115	192000	1680513300	9680	9680	9680	9680	0
59	20250115	191900	1680513300	9680	9680	9680	9680	0
60	20250115	191800	1680513300	9680	9680	9680	9680	0
61	20250115	191700	1680513300	9680	9680	9680	9680	0
62	20250115	191600	1680513300	9680	9680	9680	9680	550
63	20250115	191500	1680513300	9680	9680	9680	9680	0
64	20250115	191400	1680513300	9680	9680	9680	9680	0
65	20250115	191300	1680513300	9680	9680	9680	9680	0
66	20250115	191200	1680513300	9680	9680	9680	9680	0
67	20250115	191100	1680513300	9680	9680	9680	9680	0
68	20250115	191000	1680513300	9680	9680	9680	9680	0
69	20250115	190900	1680513300	9680	9680	9680	9680	0
70	20250115	190800	1680513300	9680	9680	9680	9680	0
71	20250115	190700	1680513300	9680	9680	9680	9680	0
72	20250115	190600	1680513300	9680	9680	9680	9680	0
73	20250115	190500	1680513300	9680	9680	9680	9680	0
74	20250115	190400	1680513300	9680	9680	9680	9680	0
75	20250115	190300	1680513300	9680	9680	9680	9680	0
76	20250115	190200	1680513300	9680	9680	9680	9680	0
77	20250115	190100	1680513300	9680	9680	9680	9680	0
78	20250115	190000	1680513300	9680	9680	9680	9680	0
79	20250115	185900	1680513300	9680	9680	9680	9680	0
80	20250115	185800	1680513300	9680	9680	9680	9680	0
81	20250115	185700	1680513300	9680	9680	9680	9680	0
82	20250115	185600	1680513300	9680	9680	9680	9680	0
83	20250115	185500	1680513300	9680	9680	9680	9680	0
84	20250115	185400	1680513300	9680	9680	9680	9680	0
85	20250115	185300	1680513300	9680	9680	9680	9680	0
86	20250115	185200	1680513300	9680	9680	9680	9680	0
87	20250115	185100	1680513300	9680	9680	9680	9680	0
88	20250115	185000	1680513300	9680	9680	9680	9680	0
89	20250115	184900	1680513300	9680	9680	9680	9680	0
90	20250115	184800	1680513300	9680	9680	9680	9680	0
91	20250115	184700	1680513300	9680	9680	9680	9680	0
92	20250115	184600	1680513300	9680	9680	9680	9680	550
93	20250115	184500	1680513300	9680	9680	9680	9680	0
94	20250115	184400	1680513300	9680	9680	9680	9680	0
95	20250115	184300	1680513300	9680	9680	9680	9680	0
96	20250115	184200	1680513300	9680	9680	9680	9680	0
97	20250115	184100	1680513300	9680	9680	9680	9680	0
98	20250115	184000	1680513300	9680	9680	9680	9680	0
99	20250115	183900	1680513300	9680	9680	9680	9680	0
100	20250115	183800	1680513300	9680	9680	9680	9680	0
101	20250115	183700	1680513300	9680	9680	9680	9680	0
102	20250115	183600	1680513300	9680	9680	9680	9680	0
103	20250115	183500	1680513300	9680	9680	9680	9680	0
104	20250115	183400	1680513300	9680	9680	9680	9680	0
105	20250115	183300	1680513300	9680	9680	9680	9680	0
106	20250115	183200	1680513300	9680	9680	9680	9680	0
107	20250115	183100	1680513300	9680	9680	9680	9680	0
108	20250115	183000	1680513300	9680	9680	9680	9680	0
109	20250115	182900	1680513300	9680	9680	9680	9680	0
110	20250115	182800	1680513300	9680	9680	9680	9680	0
111	20250115	182700	1680513300	9680	9680	9680	9680	0
112	20250115	182600	1680513300	9680	9680	9680	9680	0
113	20250115	182500	1680513300	9680	9680	9680	9680	0
114	20250115	182400	1680513300	9680	9680	9680	9680	0
115	20250115	182300	1680513300	9680	9680	9680	9680	0
116	20250115	182200	1680513300	9680	9680	9680	9680	0
117	20250115	182100	1680513300	9680	9680	9680	9680	0
118	20250115	182000	1680513300	9680	9680	9680	9680	0
119	20250115	181900	1680513300	9680	9680	9680	9680	0
120	20250115	181800	1680513300	9680	9680	9680	9680	0
121	20250115	181700	1680513300	9680	9680	9680	9680	0
122	20250115	181600	1680513300	9680	9680	9680	9680	550
123	20250115	181500	1680513300	9680	9680	9680	9680	0
124	20250115	181400	1680513300	9680	9680	9680	9680	0
125	20250115	181300	1680513300	9680	9680	9680	9680	0
126	20250115	181200	1680513300	9680	9680	9680	9680	0
127	20250115	181100	1680513300	9680	9680	9680	9680	0
128	20250115	181000	1680513300	9680	9680	9680	9680	0
129	20250115	180900	1680513300	9680	9680	9680	9680	0
130	20250115	180800	1680513300	9680	9680	9680	9680	0
131	20250115	180700	1680513300	9680	9680	9680	9680	0
132	20250115	180600	1680513300	9680	9680	9680	9680	0
133	20250115	180500	1680513300	9680	9680	9680	9680	0
134	20250115	180400	1680513300	9680	9680	9680	9680	0
135	20250115	180300	1680513300	9680	9680	9680	9680	0
136	20250115	180200	1680513300	9680	9680	9680	9680	0
137	20250115	180100	1680513300	9680	9680	9680	9680	0
138	20250115	180000	1680513300	9680	9680	9680	9680	0
139	20250115	175900	1680513300	9680	9680	9680	9680	0
140	20250115	175800	1680513300	9680	9680	9680	9680	0
141	20250115	175700	1680513300	9680	9680	9680	9680	0
142	20250115	175600	1680513300	9680	9680	9680	9680	0
143	20250115	175500	1680513300	9680	9680	9680	9680	0
144	20250115	175400	1680513300	9680	9680	9680	9680	0
145	20250115	175300	1680513300	9680	9680	9680	9680	0
146	20250115	175200	1680513300	9680	9680	9680	9680	0
147	20250115	175100	1680513300	9680	9680	9680	9680	0
148	20250115	175000	1680513300	9680	9680	9680	9680	0
149	20250115	174900	1680513300	9680	9680	9680	9680	0
150	20250115	174800	1680513300	9680	9680	9680	9680	0
151	20250115	174700	1680513300	9680	9680	9680	9680	0
152	20250115	174600	1680513300	9680	9680	9680	9680	550
153	20250115	174500	1680513300	9680	9680	9680	9680	0
154	20250115	174400	1680513300	9680	9680	9680	9680	0
155	20250115	174300	1680513300	9680	9680	9680	9680	0
156	20250115	174200	1680513300	9680	9680	9680	9680	0
157	20250115	174100	1680513300	9680	9680	9680	9680	0
158	20250115	174000	1680513300	9680	9680	9680	9680	0
159	20250115	173900	1680513300	9680	9680	9680	9680	0
160	20250115	173800	1680513300	9680	9680	9680	9680	0
161	20250115	173700	1680513300	9680	9680	9680	9680	0
162	20250115	173600	1680513300	9680	9680	9680	9680	0
163	20250115	173500	1680513300	9680	9680	9680	9680	0
164	20250115	173400	1680513300	9680	9680	9680	9680	0
165	20250115	173300	1680513300	9680	9680	9680	9680	0
166	20250115	173200	1680513300	9680	9680	9680	9680	0
167	20250115	173100	1680513300	9680	9680	9680	9680	0
168	20250115	173000	1680513300	9680	9680	9680	9680	0
169	20250115	172900	1680513300	9680	9680	9680	9680	0
170	20250115	172800	1680513300	9680	9680	9680	9680	0
171	20250115	172700	1680513300	9680	9680	9680	9680	0
172	20250115	172600	1680513300	9680	9680	9680	9680	0
173	20250115	172500	1680513300	9680	9680	9680	9680	0
174	20250115	172400	1680513300	9680	9680	9680	9680	0
175	20250115	172300	1680513300	9680	9680	9680	9680	0
176	20250115	172200	1680513300	9680	9680	9680	9680	0
177	20250115	172100	1680513300	9680	9680	9680	9680	0
178	20250115	172000	1680513300	9680	9680	9680	9680	0
179	20250115	171900	1680513300	9680	9680	9680	9680	0
180	20250115	171800	1680513300	9680	9680	9680	9680	0
181	20250115	171700	1680513300	9680	9680	9680	9680	0
182	20250115	171600	1680513300	9680	9680	9680	9680	550
183	20250115	171500	1680513300	9680	9680	9680	9680	0
184	20250115	171400	1680513300	9680	9680	9680	9680	0
185	20250115	171300	1680513300	9680	9680	9680	9680	0
186	20250115	171200	1680513300	9680	9680	9680	9680	0
187	20250115	171100	1680513300	9680	9680	9680	9680	0
188	20250115	171000	1680513300	9680	9680	9680	9680	0
189	20250115	170900	1680513300	9680	9680	9680	9680	0
190	20250115	170800	1680513300	9680	9680	9680	9680	0
191	20250115	170700	1680513300	9680	9680	9680	9680	0
192	20250115	170600	1680513300	9680	9680	9680	9680	0
193	20250115	170500	1680513300	9680	9680	9680	9680	0
194	20250115	170400	1680513300	9680	9680	9680	9680	0
195	20250115	170300	1680513300	9680	9680	9680	9680	0
196	20250115	170200	1680513300	9680	9680	9680	9680	0
197	20250115	170100	1680513300	9680	9680	9680	9680	0
198	20250115	170000	1680513300	9680	9680	9680	9680	0
199	20250115	165900	1680513300	9680	9680	9680	9680	0
200	20250115	165800	1680513300	9680	9680	9680	9680	0
201	20250115	165700	1680513300	9680	9680	9680	9680	0
202	20250115	165600	1680513300	9680	9680	9680	9680	0
203	20250115	165500	1680513300	9680	9680	9680	9680	0
204	20250115	165400	1680513300	9680	9680	9680	9680	0
205	20250115	165300	1680513300	9680	9680	9680	9680	0
206	20250115	165200	1680513300	9680	9680	9680	9680	0
207	20250115	165100	1680513300	9680	9680	9680	9680	0
208	20250115	165000	1680513300	9680	9680	9680	9680	0
209	20250115	164900	1680513300	9680	9680	9680	9680	0
210	20250115	164800	1680513300	9680	9680	9680	9680	0
211	20250115	164700	1680513300	9680	9680	9680	9680	0
212	20250115	164600	1680513300	9680	9680	9680	9680	550
213	20250115	164500	1680513300	9680	9680	9680	9680	0
214	20250115	164400	1680513300	9680	9680	9680	9680	0
215	20250115	164300	1680513300	9680	9680	9680	9680	0
216	20250115	164200	1680513300	9680	9680	9680	9680	0
217	20250115	164100	1680513300	9680	9680	9680	9680	0
218	20250115	164000	1680513300	9680	9680	9680	9680	0
219	20250115	163900	1680513300	9680	9680	9680	9680	0
220	20250115	163800	1680513300	9680	9680	9680	9680	0
221	20250115	163700	1680513300	9680	9680	9680	9680	0
222	20250115	163600	1680513300	9680	9680	9680	9680	0
223	20250115	163500	1680513300	9680	9680	9680	9680	0
224	20250115	163400	1680513300	9680	9680	9680	9680	0
225	20250115	163300	1680513300	9680	9680	9680	9680	0
226	20250115	163200	1680513300	9680	9680	9680	9680	0
227	20250115	163100	1680513300	9680	9680	9680	9680	0
228	20250115	163000	1680513300	9680	9680	9680	9680	0
229	20250115	162900	1680513300	9680	9680	9680	9680	0
230	20250115	162800	1680513300	9680	9680	9680	9680	0
231	20250115	162700	1680513300	9680	9680	9680	9680	0
232	20250115	162600	1680513300	9680	9680	9680	9680	0
233	20250115	162500	1680513300	9680	9680	9680	9680	0
234	20250115	162400	1680513300	9680	9680	9680	9680	0
235	20250115	162300	1680513300	9680	9680	9680	9680	0
236	20250115	162200	1680513300	9680	9680	9680	9680	0
237	20250115	162100	1680513300	9680	9680	9680	9680	0
238	20250115	162000	1680513300	9680	9680	9680	9680	0
239	20250115	161900	1680513300	9680	9680	9680	9680	0
240	20250115	161800	1680513300	9680	9680	9680	9680	0
241	20250115	161700	1680513300	9680	9680	9680	9680	0
242	20250115	161600	1680513300	9680	9680	9680	9680	550
243	20250115	161500	1680513300	9680	9680	9680	9680	0
244	20250115	161400	1680513300	9680	9680	9680	9680	0
245	20250115	161300	1680513300	9680	9680	9680	9680	0
246	20250115	161200	1680513300	9680	9680	9680	9680	0
247	20250115	161100	1680513300	9680	9680	9680	9680	0
248	20250115	161000	1680513300	9680	9680	9680	9680	0
249	20250115	160900	1680513300	9680	9680	9680	9680	0
250	20250115	160800	1680513300	9680	9680	9680	9680	0
251	20250115	160700	1680513300	9680	9680	9680	9680	0
252	20250115	160600	1680513300	9680	9680	9680	9680	0
253	20250115	160500	1680513300	9680	9680	9680	9680	0
254	20250115	160400	1680513300	9680	9680	9680	9680	0
255	20250115	160300	1680513300	9680	9680	9680	9680	0
256	20250115	160200	1680513300	9680	9680	9680	9680	0
257	20250115	160100	1680513300	9680	9680	9680	9680	0
258	20250115	160000	1680513300	9680	9680	9680	9680	0
259	20250115	155900	1680513300	9680	9680	9680	9680	0
260	20250115	155800	1680513300	9680	9680	9680	9680	0
261	20250115	155700	1680513300	9680	9680	9680	9680	0
262	20250115	155600	1680513300	9680	9680	9680	9680	0
263	20250115	155500	1680513300	9680	9680	9680	9680	0
264	20250115	155400	1680513300	9680	9680	9680	9680	0
265	20250115	155300	1680513300	9680	9680	9680	9680	0
266	20250115	155200	1680513300	9680	9680	9680	9680	0
267	20250115	155100	1680513300	9680	9680	9680	9680	0
268	20250115	155000	1680513300	9680	9680	9680	9680	0
269	20250115	154900	1680513300	9680	9680	9680	9680	0
270	20250115	154800	1680513300	9680	9680	9680	9680	0
271	20250115	154700	1680513300	9680	9680	9680	9680	0
272	20250115	154600	1680513300	9680	9680	9680	9680	550
273	20250115	154500	1680513300	9680	9680	9680	9680	0
274	20250115	154400	1680513300	9680	9680	9680	9680	0
275	20250115	154300	1680513300	9680	9680	9680	9680	0
276	20250115	154200	1680513300	9680	9680	9680	9680	0
277	20250115	154100	1680513300	9680	9680	9680	9680	0
278	20250115	154000	1680513300	9680	9680	9680	9680	0
279	20250115	153900	1680513300	9680	9680	9680	9680	0
280	20250115	153800	1680513300	9680	9680	9680	9680	0
281	20250115	153700	1680513300	9680	9680	9680	9680	0
282	20250115	153600	1680513300	9680	9680	9680	9680	0
283	20250115	153500	1680513300	9680	9680	9680	9680	0
284	20250115	153400	1680513300	9680	9680	9680	9680	0
285	20250115	153300	1680513300	9680	9680	9680	9680	0
286	20250115	153200	1680513300	9680	9680	9680	9680	0
287	20250115	153100	1680513300	9680	9680	9680	9680	0
288	20250115	153000	1680513300	9680	9680	9680	9680	550
289	20250115	152900	1675189300	9670	9670	9670	9670	0
290	20250115	152800	1675189300	9670	9670	9670	9670	0
291	20250115	152700	1675189300	9670	9670	9670	9670	0
292	20250115	152600	1675189300	9670	9670	9670	9670	0
293	20250115	152500	1675189300	9670	9670	9670	9670	0
294	20250115	152400	1675189300	9670	9670	9670	9670	0
295	20250115	152300	1675189300	9670	9670	9670	9670	0
296	20250115	152200	1675189300	9670	9670	9670	9670	0
297	20250115	152100	1675189300	9670	9670	9670	9670	0
298	20250115	152000	1675189300	9670	9670	9670	9670	0
299	20250115	151900	1675189300	9670	9640	9670	9640	138
300	20250115	151800	1673857650	9640	9640	9640	9640	3
301	20250115	151700	1673828730	9640	9640	9640	9640	81
302	20250115	151600	1673047890	9630	9630	9630	9630	2
303	20250115	151500	1673028630	9630	9630	9630	9630	0
304	20250115	151400	1673028630	9630	9630	9630	9630	100
305	20250115	151300	1672065630	9640	9640	9640	9640	30
306	20250115	151200	1671776430	9640	9640	9640	9640	0
307	20250115	151100	1671776430	9640	9610	9640	9610	111
308	20250115	151000	1670706420	9610	9610	9610	9610	0
309	20250115	150900	1670706420	9610	9610	9610	9610	0
310	20250115	150800	1670706420	9610	9610	9610	9610	0
311	20250115	150700	1670706420	9610	9630	9630	9610	227
312	20250115	150600	1668521130	9630	9640	9640	9630	145
313	20250115	150500	1667124730	9640	9640	9640	9640	7
314	20250115	150400	1667057250	9640	9610	9640	9610	644
315	20250115	150300	1660866330	9620	9620	9620	9620	41
316	20250115	150200	1660471910	9620	9630	9630	9620	77
317	20250115	150100	1659731070	9640	9640	9640	9640	75
318	20250115	150000	1659008070	9640	9640	9640	9640	173
319	20250115	145900	1657340350	9640	9640	9640	9640	25
320	20250115	145800	1657099350	9630	9640	9640	9630	1085
321	20250115	145700	1646640590	9650	9630	9650	9630	523
322	20250115	145600	1641595670	9630	9630	9630	9630	406
323	20250115	145500	1637685890	9630	9630	9630	9630	15
324	20250115	145400	1637541440	9610	9610	9610	9610	10
325	20250115	145300	1637445340	9610	9610	9640	9610	1522
326	20250115	145200	1622785860	9600	9600	9600	9600	15
327	20250115	145100	1622641860	9600	9600	9600	9600	110
328	20250115	145000	1621585860	9600	9610	9610	9600	106
329	20250115	144900	1620567410	9610	9610	9610	9610	197
330	20250115	144800	1618674240	9610	9730	9740	9610	1732
331	20250115	144700	1601968510	9740	9550	9740	9550	2819
332	20250115	144600	1574755240	9550	9550	9550	9550	282
333	20250115	144500	1572062140	9550	9540	9550	9540	6
334	20250115	144400	1572004850	9540	9540	9570	9530	148
335	20250115	144300	1570591550	9540	9530	9540	9530	3
336	20250115	144200	1570562950	9520	9520	9530	9520	342
337	20250115	144100	1567307070	9510	9510	9510	9510	0
338	20250115	144000	1567307070	9510	9510	9510	9510	200
339	20250115	143900	1565405070	9510	9530	9530	9510	205
340	20250115	143800	1563453460	9530	9560	9560	9530	134
341	20250115	143700	1562176040	9560	9570	9570	9560	21
342	20250115	143600	1561975080	9560	9560	9560	9560	0
343	20250115	143500	1561975080	9560	9560	9560	9560	3
344	20250115	143400	1561946400	9560	9550	9560	9550	19
345	20250115	143300	1561764920	9550	9550	9550	9550	4
346	20250115	143200	1561726720	9570	9540	9570	9540	46
347	20250115	143100	1561286670	9540	9540	9540	9540	11
348	20250115	143000	1561181730	9540	9530	9620	9530	193
349	20250115	142900	1559331150	9510	9510	9510	9510	0
350	20250115	142800	1559331150	9510	9520	9520	9510	5
351	20250115	142700	1559283580	9540	9540	9540	9540	0
352	20250115	142600	1559283580	9540	9540	9540	9540	211
353	20250115	142500	1557270640	9490	9510	9510	9480	998
354	20250115	142400	1547787540	9510	9510	9540	9510	11
355	20250115	142300	1547682870	9510	9510	9510	9510	70
356	20250115	142200	1547017170	9520	9520	9520	9520	62
357	20250115	142100	1546426930	9520	9550	9550	9520	2668
358	20250115	142000	1521010130	9550	9550	9550	9550	0
359	20250115	141900	1521010130	9550	9550	9550	9550	0
360	20250115	141800	1521010130	9550	9550	9550	9550	0
361	20250115	141700	1521010130	9550	9550	9550	9550	1
362	20250115	141600	1521000580	9550	9550	9550	9550	0
363	20250115	141500	1521000580	9550	9560	9560	9550	156
364	20250115	141400	1519510690	9560	9560	9560	9560	15
365	20250115	141300	1519367290	9560	9550	9560	9550	2
366	20250115	141200	1519348180	9550	9550	9550	9550	1
367	20250115	141100	1519338630	9550	9550	9550	9550	45
368	20250115	141000	1518908880	9550	9550	9550	9550	0
369	20250115	140900	1518908880	9550	9550	9550	9550	1
370	20250115	140800	1518899330	9580	9550	9580	9550	613
371	20250115	140700	1513044920	9550	9570	9570	9550	40
372	20250115	140600	1512662650	9570	9560	9570	9560	7
373	20250115	140500	1512595680	9560	9570	9570	9560	696
374	20250115	140400	1505941890	9570	9570	9570	9570	5
375	20250115	140300	1505894040	9570	9570	9570	9570	1
376	20250115	140200	1505884470	9560	9560	9560	9560	4
377	20250115	140100	1505846230	9560	9600	9600	9560	1101
378	20250115	140000	1495295270	9600	9600	9600	9600	56
379	20250115	135900	1494757670	9600	9600	9600	9600	65
380	20250115	135800	1494133670	9610	9610	9610	9610	0
381	20250115	135700	1494133670	9610	9610	9610	9610	5
382	20250115	135600	1494085620	9610	9610	9610	9610	0
383	20250115	135500	1494085620	9610	9610	9610	9610	1
384	20250115	135400	1494076010	9610	9610	9610	9610	1
385	20250115	135300	1494066400	9600	9600	9600	9600	0
386	20250115	135200	1494066400	9600	9600	9600	9600	21
387	20250115	135100	1493864800	9610	9610	9610	9610	0
388	20250115	135000	1493864800	9610	9610	9610	9610	2
389	20250115	134900	1493845580	9600	9600	9600	9600	15
390	20250115	134800	1493701580	9610	9610	9610	9610	0
391	20250115	134700	1493701580	9610	9610	9610	9610	4
392	20250115	134600	1493663140	9610	9610	9660	9600	33
393	20250115	134500	1493345940	9610	9610	9610	9610	5
394	20250115	134400	1493297890	9620	9610	9620	9600	629
395	20250115	134300	1487255710	9600	9600	9600	9600	0
396	20250115	134200	1487255710	9600	9600	9600	9600	0
397	20250115	134100	1487255710	9600	9600	9600	9600	0
398	20250115	134000	1487255710	9600	9600	9600	9600	0
399	20250115	133900	1487255710	9600	9600	9600	9600	5
400	20250115	133800	1487207710	9590	9590	9590	9590	0
401	20250115	133700	1487207710	9590	9590	9590	9590	0
402	20250115	133600	1487207710	9590	9590	9590	9590	0
403	20250115	133500	1487207710	9590	9590	9590	9590	20
404	20250115	133400	1487015910	9580	9610	9610	9580	80
405	20250115	133300	1486248910	9580	9580	9580	9580	1363
406	20250115	133200	1473191370	9600	9590	9600	9590	30
407	20250115	133100	1472903380	9590	9590	9590	9590	265
408	20250115	133000	1470362030	9590	9590	9590	9590	0
409	20250115	132900	1470362030	9590	9590	9590	9590	148
410	20250115	132800	1468942710	9600	9620	9620	9600	974
411	20250115	132700	1459586960	9630	9630	9630	9630	0
412	20250115	132600	1459586960	9630	9630	9630	9630	0
413	20250115	132500	1459586960	9630	9630	9630	9630	0
414	20250115	132400	1459586960	9630	9630	9630	9630	2
415	20250115	132300	1459567700	9630	9630	9630	9630	15
416	20250115	132200	1459423250	9620	9620	9620	9620	0
417	20250115	132100	1459423250	9620	9620	9620	9620	0
418	20250115	132000	1459423250	9620	9620	9620	9620	178
419	20250115	131900	1457710890	9620	9620	9620	9620	23
420	20250115	131800	1457489630	9620	9620	9620	9620	0
421	20250115	131700	1457489630	9620	9630	9630	9620	221
422	20250115	131600	1455362410	9630	9630	9630	9630	104
423	20250115	131500	1454360890	9620	9620	9620	9620	0
424	20250115	131400	1454360890	9620	9630	9630	9620	55
425	20250115	131300	1453831740	9650	9650	9650	9650	1
426	20250115	131200	1453822090	9650	9630	9660	9630	448
427	20250115	131100	1449504840	9630	9630	9630	9630	0
428	20250115	131000	1449504840	9630	9620	9630	9620	565
429	20250115	130900	1444063990	9620	9620	9630	9620	129
430	20250115	130800	1442822410	9630	9630	9630	9610	44
431	20250115	130700	1442398890	9620	9620	9620	9620	0
432	20250115	130600	1442398890	9620	9620	9620	9620	0
433	20250115	130500	1442398890	9620	9620	9620	9620	99
434	20250115	130400	1441446510	9620	9610	9620	9610	21
435	20250115	130300	1441244690	9620	9620	9620	9620	0
436	20250115	130200	1441244690	9620	9620	9620	9620	100
437	20250115	130100	1440282690	9620	9620	9620	9620	0
438	20250115	130000	1440282690	9620	9620	9620	9620	16
439	20250115	125900	1440128770	9620	9620	9620	9620	68
440	20250115	125800	1439474610	9610	9610	9610	9610	0
441	20250115	125700	1439474610	9610	9610	9610	9610	9
442	20250115	125600	1439388120	9610	9610	9610	9610	1
443	20250115	125500	1439378510	9630	9630	9630	9630	0
444	20250115	125400	1439378510	9630	9630	9630	9630	0
445	20250115	125300	1439378510	9630	9630	9630	9630	535
446	20250115	125200	1434226460	9620	9620	9620	9620	299
447	20250115	125100	1431350080	9620	9620	9620	9620	20
448	20250115	125000	1431157680	9620	9620	9620	9620	30
449	20250115	124900	1430869080	9630	9620	9630	9620	2
450	20250115	124800	1430849830	9620	9620	9620	9620	101
451	20250115	124700	1429878210	9610	9610	9610	9610	0
452	20250115	124600	1429878210	9610	9610	9610	9610	20
453	20250115	124500	1429686010	9610	9610	9610	9610	50
454	20250115	124400	1429205510	9630	9630	9630	9630	0
455	20250115	124300	1429205510	9630	9630	9630	9630	0
456	20250115	124200	1429205510	9630	9630	9630	9630	0
457	20250115	124100	1429205510	9630	9630	9630	9630	0
458	20250115	124000	1429205510	9630	9630	9630	9630	1
459	20250115	123900	1429195880	9620	9620	9620	9620	0
460	20250115	123800	1429195880	9620	9620	9620	9620	5
461	20250115	123700	1429147780	9610	9610	9610	9610	1
462	20250115	123600	1429138170	9610	9620	9620	9610	6
463	20250115	123500	1429080500	9620	9620	9620	9620	0
464	20250115	123400	1429080500	9620	9620	9620	9620	0
465	20250115	123300	1429080500	9620	9620	9620	9620	0
466	20250115	123200	1429080500	9620	9620	9620	9620	2
467	20250115	123100	1429061260	9610	9610	9610	9610	0
468	20250115	123000	1429061260	9610	9620	9620	9610	16
469	20250115	122900	1428907490	9620	9620	9620	9620	0
470	20250115	122800	1428907490	9620	9620	9620	9620	0
471	20250115	122700	1428907490	9620	9620	9620	9620	5
472	20250115	122600	1428859390	9630	9630	9630	9630	0
473	20250115	122500	1428859390	9630	9640	9640	9620	161
474	20250115	122400	1427309120	9640	9640	9640	9640	0
475	20250115	122300	1427309120	9640	9640	9640	9640	103
476	20250115	122200	1426316200	9640	9640	9640	9640	0
477	20250115	122100	1426316200	9640	9640	9640	9640	1
478	20250115	122000	1426306560	9640	9640	9640	9640	0
479	20250115	121900	1426306560	9640	9640	9640	9640	148
480	20250115	121800	1424879840	9620	9620	9620	9620	15
481	20250115	121700	1424735540	9620	9620	9620	9620	0
482	20250115	121600	1424735540	9620	9620	9620	9620	52
483	20250115	121500	1424235300	9610	9610	9610	9610	0
484	20250115	121400	1424235300	9610	9610	9610	9610	206
485	20250115	121300	1422255640	9610	9610	9610	9610	5
486	20250115	121200	1422207590	9600	9600	9600	9600	0
487	20250115	121100	1422207590	9600	9600	9600	9600	0
488	20250115	121000	1422207590	9600	9600	9600	9600	110
489	20250115	120900	1421151590	9610	9610	9610	9610	331
490	20250115	120800	1417970680	9620	9620	9620	9620	54
491	20250115	120700	1417451200	9630	9630	9630	9630	1
492	20250115	120600	1417441570	9630	9630	9630	9630	0
493	20250115	120500	1417441570	9630	9630	9630	9630	2
494	20250115	120400	1417422310	9640	9640	9640	9640	0
495	20250115	120300	1417422310	9640	9620	9640	9620	110
496	20250115	120200	1416362130	9620	9610	9620	9610	97
497	20250115	120100	1415429330	9620	9630	9640	9620	415
498	20250115	120000	1411435420	9630	9630	9630	9630	18
499	20250115	115900	1411262080	9620	9620	9620	9620	0
500	20250115	115800	1411262080	9620	9620	9620	9620	0
501	20250115	115700	1411262080	9620	9620	9620	9620	0
502	20250115	115600	1411262080	9620	9620	9620	9620	0
503	20250115	115500	1411262080	9620	9620	9620	9620	63
504	20250115	115400	1410656020	9630	9630	9630	9630	59
505	20250115	115300	1410087850	9630	9630	9630	9630	15
506	20250115	115200	1409943400	9640	9640	9640	9640	5
507	20250115	115100	1409895200	9640	9640	9640	9640	0
508	20250115	115000	1409895200	9640	9640	9640	9640	0
509	20250115	114900	1409895200	9640	9640	9640	9640	1
510	20250115	114800	1409885560	9640	9640	9640	9640	0
511	20250115	114700	1409885560	9640	9620	9640	9620	428
512	20250115	114600	1405760200	9610	9610	9610	9610	0
513	20250115	114500	1405760200	9610	9610	9610	9610	0
514	20250115	114400	1405760200	9610	9610	9610	9610	0
515	20250115	114300	1405760200	9610	9610	9610	9610	15
516	20250115	114200	1405616050	9610	9610	9610	9610	20
517	20250115	114100	1405423850	9610	9610	9610	9610	0
518	20250115	114000	1405423850	9610	9610	9610	9610	50
519	20250115	113900	1404943350	9610	9610	9610	9610	0
520	20250115	113800	1404943350	9610	9610	9610	9610	100
521	20250115	113700	1403982350	9610	9610	9610	9610	0
522	20250115	113600	1403982350	9610	9610	9610	9610	0
523	20250115	113500	1403982350	9610	9610	9610	9610	0
524	20250115	113400	1403982350	9610	9610	9610	9610	64
525	20250115	113300	1403367310	9590	9590	9590	9590	0
526	20250115	113200	1403367310	9590	9590	9590	9590	0
527	20250115	113100	1403367310	9590	9590	9590	9590	1
528	20250115	113000	1403357720	9590	9580	9590	9580	91
529	20250115	112900	1402485920	9580	9580	9580	9580	0
530	20250115	112800	1402485920	9580	9580	9580	9580	4
531	20250115	112700	1402447600	9580	9580	9580	9580	7
532	20250115	112600	1402380540	9570	9570	9570	9570	1
533	20250115	112500	1402370970	9570	9590	9590	9570	1605
534	20250115	112400	1387010710	9570	9620	9620	9560	3869
535	20250115	112300	1349933190	9630	9630	9630	9630	0
536	20250115	112200	1349933190	9630	9630	9630	9630	70
537	20250115	112100	1349259090	9620	9610	9630	9610	12
538	20250115	112000	1349143720	9610	9610	9610	9610	0
539	20250115	111900	1349143720	9610	9610	9610	9610	1
540	20250115	111800	1349134110	9610	9610	9610	9610	111
541	20250115	111700	1348067400	9620	9620	9620	9620	291
542	20250115	111600	1345267980	9620	9620	9620	9620	201
543	20250115	111500	1343334360	9620	9650	9650	9620	2000
544	20250115	111400	1324092920	9660	9660	9660	9660	0
545	20250115	111300	1324092920	9660	9660	9660	9660	2
546	20250115	111200	1324073600	9650	9650	9650	9650	59
547	20250115	111100	1323504250	9650	9660	9660	9650	146
548	20250115	111000	1322095010	9670	9670	9670	9670	0
549	20250115	110900	1322095010	9670	9670	9670	9670	220
550	20250115	110800	1319967610	9680	9690	9690	9680	105
551	20250115	110700	1318951200	9690	9690	9690	9690	3
552	20250115	110600	1318922130	9680	9700	9700	9680	215
553	20250115	110500	1316838850	9700	9700	9700	9700	0
554	20250115	110400	1316838850	9700	9700	9700	9700	0
555	20250115	110300	1316838850	9700	9700	9700	9700	0
556	20250115	110200	1316838850	9700	9700	9700	9700	76
557	20250115	110100	1316101650	9700	9700	9700	9700	1
558	20250115	110000	1316091950	9700	9700	9700	9700	116
559	20250115	105900	1314966750	9700	9700	9700	9700	11
560	20250115	105800	1314860050	9690	9690	9690	9690	0
561	20250115	105700	1314860050	9690	9690	9690	9690	0
562	20250115	105600	1314860050	9690	9690	9690	9690	27
563	20250115	105500	1314598420	9710	9710	9730	9710	581
564	20250115	105400	1308947440	9710	9710	9710	9710	100
565	20250115	105300	1307976440	9710	9710	9710	9710	62
566	20250115	105200	1307374420	9700	9700	9700	9700	2
567	20250115	105100	1307355020	9700	9690	9700	9690	389
568	20250115	105000	1303582600	9680	9680	9680	9680	116
569	20250115	104900	1302459720	9670	9670	9670	9670	7
570	20250115	104800	1302392030	9660	9660	9660	9660	0
571	20250115	104700	1302392030	9660	9660	9660	9660	1
572	20250115	104600	1302382370	9660	9660	9660	9660	0
573	20250115	104500	1302382370	9660	9680	9680	9660	431
574	20250115	104400	1298211580	9680	9680	9680	9680	55
575	20250115	104300	1297679180	9680	9680	9680	9680	131
576	20250115	104200	1296411100	9680	9660	9680	9660	210
577	20250115	104100	1294380450	9680	9670	9680	9670	242
578	20250115	104000	1292038620	9670	9660	9670	9660	5
579	20250115	103900	1291990280	9660	9660	9660	9660	1
580	20250115	103800	1291980620	9650	9650	9650	9650	9
581	20250115	103700	1291893770	9640	9640	9640	9640	2
582	20250115	103600	1291874490	9640	9620	9690	9620	92
583	20250115	103500	1290986830	9610	9620	9620	9610	156
584	20250115	103400	1289486130	9620	9610	9650	9610	177
585	20250115	103300	1287783950	9610	9610	9610	9610	0
586	20250115	103200	1287783950	9610	9610	9610	9610	55
587	20250115	103100	1287255400	9610	9610	9610	9610	14
588	20250115	103000	1287120860	9610	9610	9610	9610	82
589	20250115	102900	1286332840	9620	9610	9620	9610	310
590	20250115	102800	1283353640	9610	9660	9660	9610	1196
591	20250115	102700	1271830700	9700	9660	9700	9660	51
592	20250115	102600	1271338000	9660	9660	9660	9660	0
593	20250115	102500	1271338000	9660	9660	9660	9660	0
594	20250115	102400	1271338000	9660	9660	9660	9660	2
595	20250115	102300	1271318680	9630	9630	9630	9630	1
596	20250115	102200	1271309050	9660	9660	9660	9660	25
597	20250115	102100	1271067550	9630	9620	9630	9620	99
598	20250115	102000	1270115080	9610	9610	9610	9610	0
599	20250115	101900	1270115080	9610	9610	9610	9610	0
600	20250115	101800	1270115080	9610	9610	9610	9610	83
601	20250115	101700	1269317450	9600	9620	9620	9600	223
602	20250115	101600	1267174570	9620	9630	9630	9620	19
603	20250115	101500	1266991780	9630	9630	9630	9630	15
604	20250115	101400	1266847330	9630	9630	9630	9630	0
605	20250115	101300	1266847330	9630	9630	9630	9630	21
606	20250115	101200	1266645100	9600	9590	9600	9590	2
607	20250115	101100	1266625910	9600	9600	9600	9590	394
608	20250115	101000	1262846260	9580	9590	9590	9580	50
609	20250115	100900	1262367100	9590	9590	9590	9580	6
610	20250115	100800	1262309590	9590	9590	9590	9590	281
611	20250115	100700	1259614800	9580	9590	9590	9580	21
612	20250115	100600	1259413610	9590	9590	9590	9590	1
613	20250115	100500	1259404020	9570	9570	9570	9570	0
614	20250115	100400	1259404020	9570	9600	9600	9570	140
615	20250115	100300	1258063020	9600	9600	9600	9600	0
616	20250115	100200	1258063020	9600	9600	9600	9600	1
617	20250115	100100	1258053420	9560	9570	9570	9560	20
618	20250115	100000	1257862120	9560	9590	9590	9560	130
619	20250115	095900	1256618090	9580	9580	9580	9580	12
620	20250115	095800	1256503130	9560	9560	9560	9560	0
621	20250115	095700	1256503130	9560	9570	9570	9560	205
622	20250115	095600	1254542630	9570	9570	9570	9570	11
623	20250115	095500	1254437360	9570	9550	9570	9550	25
624	20250115	095400	1254198360	9550	9550	9550	9550	2150
625	20250115	095300	1233665860	9540	9560	9560	9540	363
626	20250115	095200	1230198720	9550	9550	9550	9540	548
627	20250115	095100	1224966820	9550	9580	9580	9550	2052
628	20250115	095000	1205343290	9580	9630	9630	9580	303
629	20250115	094900	1202440180	9630	9590	9630	9580	138
630	20250115	094800	1201118070	9590	9590	9590	9590	119
631	20250115	094700	1199976860	9580	9590	9600	9580	2675
632	20250115	094600	1174349730	9590	9600	9600	9590	165
633	20250115	094500	1172766230	9600	9630	9660	9590	873
634	20250115	094400	1164387050	9630	9640	9660	9630	15
635	20250115	094300	1164242440	9600	9600	9600	9600	148
636	20250115	094200	1162821640	9600	9590	9600	9590	56
637	20250115	094100	1162284580	9620	9590	9660	9590	1251
638	20250115	094000	1150273020	9580	9560	9580	9550	673
639	20250115	093900	1143840330	9560	9550	9560	9550	110
640	20250115	093800	1142788780	9550	9620	9620	9540	3215
641	20250115	093700	1111923580	9620	9640	9640	9610	3045
642	20250115	093600	1082622780	9640	9630	9640	9620	325
643	20250115	093500	1079494580	9630	9660	9660	9630	407
644	20250115	093400	1075566610	9660	9630	9660	9630	156
645	20250115	093300	1074059680	9630	9630	9630	9610	438
646	20250115	093200	1069847350	9610	9620	9620	9600	257
647	20250115	093100	1067376670	9620	9710	9710	9620	405
648	20250115	093000	1063475820	9650	9660	9710	9650	1163
649	20250115	092900	1052212640	9650	9690	9710	9650	1913
650	20250115	092800	1033720410	9700	9700	9700	9700	22
651	20250115	092700	1033507010	9700	9700	9710	9700	832
652	20250115	092600	1025436310	9710	9730	9750	9700	2167
653	20250115	092500	1004386390	9740	9780	9780	9740	2619
654	20250115	092400	978822230	9780	9800	9800	9760	458
655	20250115	092300	974339160	9800	9800	9800	9800	30
656	20250115	092200	974045160	9800	9810	9810	9800	135
657	20250115	092100	972721080	9790	9800	9810	9770	2488
658	20250115	092000	948349820	9810	9780	9810	9780	416
659	20250115	091900	944272490	9770	9790	9820	9770	1746
660	20250115	091800	927163450	9780	9760	9800	9760	586
661	20250115	091700	921424110	9760	9800	9800	9750	1330
662	20250115	091600	908401960	9800	9770	9830	9760	477
663	20250115	091500	903731050	9770	9780	9800	9770	1435
664	20250115	091400	889699980	9790	9820	9840	9790	686
665	20250115	091300	882965850	9840	9880	9890	9820	2564
666	20250115	091200	857672820	9860	9760	9860	9760	4564
667	20250115	091100	812853500	9770	9750	9770	9730	945
668	20250115	091000	803638780	9750	9740	9780	9740	984
669	20250115	090900	794015570	9790	9840	9840	9750	3670
670	20250115	090800	758109150	9840	9810	9850	9800	3563
671	20250115	090700	723084760	9810	9750	9820	9740	2709
672	20250115	090600	696545890	9760	9700	9810	9670	7467
673	20250115	090500	623600410	9740	9740	9740	9740	402
674	20250115	090400	619684930	9260	9260	9260	9260	0
675	20250115	090300	619684930	9260	9900	9900	9260	21223
676	20250115	090200	413914770	9900	9880	10060	9830	12921
677	20250115	090100	285998130	9880	10050	10070	9800	7762
678	20250115	090000	209310210	9980	10160	10160	9920	20784