KissMeData/171090/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203100	1857808800	46850	46850	46850	46850	323
3	20250117	203000	1857808800	46850	46850	46850	46850	0
4	20250117	202900	1857808800	46850	46850	46850	46850	0
5	20250117	202800	1857808800	46850	46850	46850	46850	0
6	20250117	202700	1857808800	46850	46850	46850	46850	0
7	20250117	202600	1857808800	46850	46850	46850	46850	0
8	20250117	202500	1857808800	46850	46850	46850	46850	0
9	20250117	202400	1857808800	46850	46850	46850	46850	0
10	20250117	202300	1857808800	46850	46850	46850	46850	0
11	20250117	202200	1857808800	46850	46850	46850	46850	0
12	20250117	202100	1857808800	46850	46850	46850	46850	0
13	20250117	202000	1857808800	46850	46850	46850	46850	0
14	20250117	201900	1857808800	46850	46850	46850	46850	0
15	20250117	201800	1857808800	46850	46850	46850	46850	0
16	20250117	201700	1857808800	46850	46850	46850	46850	0
17	20250117	201600	1857808800	46850	46850	46850	46850	0
18	20250117	201500	1857808800	46850	46850	46850	46850	0
19	20250117	201400	1857808800	46850	46850	46850	46850	0
20	20250117	201300	1857808800	46850	46850	46850	46850	0
21	20250117	201200	1857808800	46850	46850	46850	46850	0
22	20250117	201100	1857808800	46850	46850	46850	46850	0
23	20250117	201000	1857808800	46850	46850	46850	46850	0
24	20250117	200900	1857808800	46850	46850	46850	46850	0
25	20250117	200800	1857808800	46850	46850	46850	46850	0
26	20250117	200700	1857808800	46850	46850	46850	46850	0
27	20250117	200600	1857808800	46850	46850	46850	46850	0
28	20250117	200500	1857808800	46850	46850	46850	46850	0
29	20250117	200400	1857808800	46850	46850	46850	46850	0
30	20250117	200300	1857808800	46850	46850	46850	46850	0
31	20250117	200200	1857808800	46850	46850	46850	46850	0
32	20250117	200100	1857808800	46850	46850	46850	46850	323
33	20250117	200000	1857808800	46850	46850	46850	46850	0
34	20250117	195900	1857808800	46850	46850	46850	46850	0
35	20250117	195800	1857808800	46850	46850	46850	46850	0
36	20250117	195700	1857808800	46850	46850	46850	46850	0
37	20250117	195600	1857808800	46850	46850	46850	46850	0
38	20250117	195500	1857808800	46850	46850	46850	46850	0
39	20250117	195400	1857808800	46850	46850	46850	46850	0
40	20250117	195300	1857808800	46850	46850	46850	46850	0
41	20250117	195200	1857808800	46850	46850	46850	46850	0
42	20250117	195100	1857808800	46850	46850	46850	46850	0
43	20250117	195000	1857808800	46850	46850	46850	46850	0
44	20250117	194900	1857808800	46850	46850	46850	46850	0
45	20250117	194800	1857808800	46850	46850	46850	46850	0
46	20250117	194700	1857808800	46850	46850	46850	46850	0
47	20250117	194600	1857808800	46850	46850	46850	46850	0
48	20250117	194500	1857808800	46850	46850	46850	46850	0
49	20250117	194400	1857808800	46850	46850	46850	46850	0
50	20250117	194300	1857808800	46850	46850	46850	46850	0
51	20250117	194200	1857808800	46850	46850	46850	46850	0
52	20250117	194100	1857808800	46850	46850	46850	46850	0
53	20250117	194000	1857808800	46850	46850	46850	46850	0
54	20250117	193900	1857808800	46850	46850	46850	46850	0
55	20250117	193800	1857808800	46850	46850	46850	46850	0
56	20250117	193700	1857808800	46850	46850	46850	46850	0
57	20250117	193600	1857808800	46850	46850	46850	46850	0
58	20250117	193500	1857808800	46850	46850	46850	46850	0
59	20250117	193400	1857808800	46850	46850	46850	46850	0
60	20250117	193300	1857808800	46850	46850	46850	46850	0
61	20250117	193200	1857808800	46850	46850	46850	46850	0
62	20250117	193100	1857808800	46850	46850	46850	46850	323
63	20250117	193000	1857808800	46850	46850	46850	46850	0
64	20250117	192900	1857808800	46850	46850	46850	46850	0
65	20250117	192800	1857808800	46850	46850	46850	46850	0
66	20250117	192700	1857808800	46850	46850	46850	46850	0
67	20250117	192600	1857808800	46850	46850	46850	46850	0
68	20250117	192500	1857808800	46850	46850	46850	46850	0
69	20250117	192400	1857808800	46850	46850	46850	46850	0
70	20250117	192300	1857808800	46850	46850	46850	46850	0
71	20250117	192200	1857808800	46850	46850	46850	46850	0
72	20250117	192100	1857808800	46850	46850	46850	46850	0
73	20250117	192000	1857808800	46850	46850	46850	46850	0
74	20250117	191900	1857808800	46850	46850	46850	46850	0
75	20250117	191800	1857808800	46850	46850	46850	46850	0
76	20250117	191700	1857808800	46850	46850	46850	46850	0
77	20250117	191600	1857808800	46850	46850	46850	46850	0
78	20250117	191500	1857808800	46850	46850	46850	46850	0
79	20250117	191400	1857808800	46850	46850	46850	46850	0
80	20250117	191300	1857808800	46850	46850	46850	46850	0
81	20250117	191200	1857808800	46850	46850	46850	46850	0
82	20250117	191100	1857808800	46850	46850	46850	46850	0
83	20250117	191000	1857808800	46850	46850	46850	46850	0
84	20250117	190900	1857808800	46850	46850	46850	46850	0
85	20250117	190800	1857808800	46850	46850	46850	46850	0
86	20250117	190700	1857808800	46850	46850	46850	46850	0
87	20250117	190600	1857808800	46850	46850	46850	46850	0
88	20250117	190500	1857808800	46850	46850	46850	46850	0
89	20250117	190400	1857808800	46850	46850	46850	46850	0
90	20250117	190300	1857808800	46850	46850	46850	46850	0
91	20250117	190200	1857808800	46850	46850	46850	46850	0
92	20250117	190100	1857808800	46850	46850	46850	46850	323
93	20250117	190000	1857808800	46850	46850	46850	46850	0
94	20250117	185900	1857808800	46850	46850	46850	46850	0
95	20250117	185800	1857808800	46850	46850	46850	46850	0
96	20250117	185700	1857808800	46850	46850	46850	46850	0
97	20250117	185600	1857808800	46850	46850	46850	46850	0
98	20250117	185500	1857808800	46850	46850	46850	46850	0
99	20250117	185400	1857808800	46850	46850	46850	46850	0
100	20250117	185300	1857808800	46850	46850	46850	46850	0
101	20250117	185200	1857808800	46850	46850	46850	46850	0
102	20250117	185100	1857808800	46850	46850	46850	46850	0
103	20250117	185000	1857808800	46850	46850	46850	46850	0
104	20250117	184900	1857808800	46850	46850	46850	46850	0
105	20250117	184800	1857808800	46850	46850	46850	46850	0
106	20250117	184700	1857808800	46850	46850	46850	46850	0
107	20250117	184600	1857808800	46850	46850	46850	46850	0
108	20250117	184500	1857808800	46850	46850	46850	46850	0
109	20250117	184400	1857808800	46850	46850	46850	46850	0
110	20250117	184300	1857808800	46850	46850	46850	46850	0
111	20250117	184200	1857808800	46850	46850	46850	46850	0
112	20250117	184100	1857808800	46850	46850	46850	46850	0
113	20250117	184000	1857808800	46850	46850	46850	46850	0
114	20250117	183900	1857808800	46850	46850	46850	46850	0
115	20250117	183800	1857808800	46850	46850	46850	46850	0
116	20250117	183700	1857808800	46850	46850	46850	46850	0
117	20250117	183600	1857808800	46850	46850	46850	46850	0
118	20250117	183500	1857808800	46850	46850	46850	46850	0
119	20250117	183400	1857808800	46850	46850	46850	46850	0
120	20250117	183300	1857808800	46850	46850	46850	46850	0
121	20250117	183200	1857808800	46850	46850	46850	46850	0
122	20250117	183100	1857808800	46850	46850	46850	46850	323
123	20250117	183000	1857808800	46850	46850	46850	46850	0
124	20250117	182900	1857808800	46850	46850	46850	46850	0
125	20250117	182800	1857808800	46850	46850	46850	46850	0
126	20250117	182700	1857808800	46850	46850	46850	46850	0
127	20250117	182600	1857808800	46850	46850	46850	46850	0
128	20250117	182500	1857808800	46850	46850	46850	46850	0
129	20250117	182400	1857808800	46850	46850	46850	46850	0
130	20250117	182300	1857808800	46850	46850	46850	46850	0
131	20250117	182200	1857808800	46850	46850	46850	46850	0
132	20250117	182100	1857808800	46850	46850	46850	46850	0
133	20250117	182000	1857808800	46850	46850	46850	46850	0
134	20250117	181900	1857808800	46850	46850	46850	46850	0
135	20250117	181800	1857808800	46850	46850	46850	46850	0
136	20250117	181700	1857808800	46850	46850	46850	46850	0
137	20250117	181600	1857808800	46850	46850	46850	46850	0
138	20250117	181500	1857808800	46850	46850	46850	46850	0
139	20250117	181400	1857808800	46850	46850	46850	46850	0
140	20250117	181300	1857808800	46850	46850	46850	46850	0
141	20250117	181200	1857808800	46850	46850	46850	46850	0
142	20250117	181100	1857808800	46850	46850	46850	46850	0
143	20250117	181000	1857808800	46850	46850	46850	46850	0
144	20250117	180900	1857808800	46850	46850	46850	46850	0
145	20250117	180800	1857808800	46850	46850	46850	46850	0
146	20250117	180700	1857808800	46850	46850	46850	46850	0
147	20250117	180600	1857808800	46850	46850	46850	46850	0
148	20250117	180500	1857808800	46850	46850	46850	46850	0
149	20250117	180400	1857808800	46850	46850	46850	46850	0
150	20250117	180300	1857808800	46850	46850	46850	46850	0
151	20250117	180200	1857808800	46850	46850	46850	46850	0
152	20250117	180100	1857808800	46850	46850	46850	46850	323
153	20250117	180000	1857808800	46850	46850	46850	46850	0
154	20250117	175900	1857808800	46850	46850	46850	46850	0
155	20250117	175800	1857808800	46850	46850	46850	46850	0
156	20250117	175700	1857808800	46850	46850	46850	46850	0
157	20250117	175600	1857808800	46850	46850	46850	46850	0
158	20250117	175500	1857808800	46850	46850	46850	46850	0
159	20250117	175400	1857808800	46850	46850	46850	46850	0
160	20250117	175300	1857808800	46850	46850	46850	46850	0
161	20250117	175200	1857808800	46850	46850	46850	46850	0
162	20250117	175100	1857808800	46850	46850	46850	46850	0
163	20250117	175000	1857808800	46850	46850	46850	46850	0
164	20250117	174900	1857808800	46850	46850	46850	46850	0
165	20250117	174800	1857808800	46850	46850	46850	46850	0
166	20250117	174700	1857808800	46850	46850	46850	46850	0
167	20250117	174600	1857808800	46850	46850	46850	46850	0
168	20250117	174500	1857808800	46850	46850	46850	46850	0
169	20250117	174400	1857808800	46850	46850	46850	46850	0
170	20250117	174300	1857808800	46850	46850	46850	46850	0
171	20250117	174200	1857808800	46850	46850	46850	46850	0
172	20250117	174100	1857808800	46850	46850	46850	46850	0
173	20250117	174000	1857808800	46850	46850	46850	46850	0
174	20250117	173900	1857808800	46850	46850	46850	46850	0
175	20250117	173800	1857808800	46850	46850	46850	46850	0
176	20250117	173700	1857808800	46850	46850	46850	46850	0
177	20250117	173600	1857808800	46850	46850	46850	46850	0
178	20250117	173500	1857808800	46850	46850	46850	46850	0
179	20250117	173400	1857808800	46850	46850	46850	46850	0
180	20250117	173300	1857808800	46850	46850	46850	46850	0
181	20250117	173200	1857808800	46850	46850	46850	46850	0
182	20250117	173100	1857808800	46850	46850	46850	46850	323
183	20250117	173000	1857808800	46850	46850	46850	46850	0
184	20250117	172900	1857808800	46850	46850	46850	46850	0
185	20250117	172800	1857808800	46850	46850	46850	46850	0
186	20250117	172700	1857808800	46850	46850	46850	46850	0
187	20250117	172600	1857808800	46850	46850	46850	46850	0
188	20250117	172500	1857808800	46850	46850	46850	46850	0
189	20250117	172400	1857808800	46850	46850	46850	46850	0
190	20250117	172300	1857808800	46850	46850	46850	46850	0
191	20250117	172200	1857808800	46850	46850	46850	46850	0
192	20250117	172100	1857808800	46850	46850	46850	46850	0
193	20250117	172000	1857808800	46850	46850	46850	46850	0
194	20250117	171900	1857808800	46850	46850	46850	46850	0
195	20250117	171800	1857808800	46850	46850	46850	46850	0
196	20250117	171700	1857808800	46850	46850	46850	46850	0
197	20250117	171600	1857808800	46850	46850	46850	46850	0
198	20250117	171500	1857808800	46850	46850	46850	46850	0
199	20250117	171400	1857808800	46850	46850	46850	46850	0
200	20250117	171300	1857808800	46850	46850	46850	46850	0
201	20250117	171200	1857808800	46850	46850	46850	46850	0
202	20250117	171100	1857808800	46850	46850	46850	46850	0
203	20250117	171000	1857808800	46850	46850	46850	46850	0
204	20250117	170900	1857808800	46850	46850	46850	46850	0
205	20250117	170800	1857808800	46850	46850	46850	46850	0
206	20250117	170700	1857808800	46850	46850	46850	46850	0
207	20250117	170600	1857808800	46850	46850	46850	46850	0
208	20250117	170500	1857808800	46850	46850	46850	46850	0
209	20250117	170400	1857808800	46850	46850	46850	46850	0
210	20250117	170300	1857808800	46850	46850	46850	46850	0
211	20250117	170200	1857808800	46850	46850	46850	46850	0
212	20250117	170100	1857808800	46850	46850	46850	46850	323
213	20250117	170000	1857808800	46850	46850	46850	46850	0
214	20250117	165900	1857808800	46850	46850	46850	46850	0
215	20250117	165800	1857808800	46850	46850	46850	46850	0
216	20250117	165700	1857808800	46850	46850	46850	46850	0
217	20250117	165600	1857808800	46850	46850	46850	46850	0
218	20250117	165500	1857808800	46850	46850	46850	46850	0
219	20250117	165400	1857808800	46850	46850	46850	46850	0
220	20250117	165300	1857808800	46850	46850	46850	46850	0
221	20250117	165200	1857808800	46850	46850	46850	46850	0
222	20250117	165100	1857808800	46850	46850	46850	46850	0
223	20250117	165000	1857808800	46850	46850	46850	46850	0
224	20250117	164900	1857808800	46850	46850	46850	46850	0
225	20250117	164800	1857808800	46850	46850	46850	46850	0
226	20250117	164700	1857808800	46850	46850	46850	46850	0
227	20250117	164600	1857808800	46850	46850	46850	46850	0
228	20250117	164500	1857808800	46850	46850	46850	46850	0
229	20250117	164400	1857808800	46850	46850	46850	46850	0
230	20250117	164300	1857808800	46850	46850	46850	46850	0
231	20250117	164200	1857808800	46850	46850	46850	46850	0
232	20250117	164100	1857808800	46850	46850	46850	46850	0
233	20250117	164000	1857808800	46850	46850	46850	46850	0
234	20250117	163900	1857808800	46850	46850	46850	46850	0
235	20250117	163800	1857808800	46850	46850	46850	46850	0
236	20250117	163700	1857808800	46850	46850	46850	46850	0
237	20250117	163600	1857808800	46850	46850	46850	46850	0
238	20250117	163500	1857808800	46850	46850	46850	46850	0
239	20250117	163400	1857808800	46850	46850	46850	46850	0
240	20250117	163300	1857808800	46850	46850	46850	46850	0
241	20250117	163200	1857808800	46850	46850	46850	46850	0
242	20250117	163100	1857808800	46850	46850	46850	46850	323
243	20250117	163000	1857808800	46850	46850	46850	46850	0
244	20250117	162900	1857808800	46850	46850	46850	46850	0
245	20250117	162800	1857808800	46850	46850	46850	46850	0
246	20250117	162700	1857808800	46850	46850	46850	46850	0
247	20250117	162600	1857808800	46850	46850	46850	46850	0
248	20250117	162500	1857808800	46850	46850	46850	46850	0
249	20250117	162400	1857808800	46850	46850	46850	46850	0
250	20250117	162300	1857808800	46850	46850	46850	46850	0
251	20250117	162200	1857808800	46850	46850	46850	46850	0
252	20250117	162100	1857808800	46850	46850	46850	46850	0
253	20250117	162000	1857808800	46850	46850	46850	46850	0
254	20250117	161900	1857808800	46850	46850	46850	46850	0
255	20250117	161800	1857808800	46850	46850	46850	46850	0
256	20250117	161700	1857808800	46850	46850	46850	46850	0
257	20250117	161600	1857808800	46850	46850	46850	46850	0
258	20250117	161500	1857808800	46850	46850	46850	46850	0
259	20250117	161400	1857808800	46850	46850	46850	46850	0
260	20250117	161300	1857808800	46850	46850	46850	46850	0
261	20250117	161200	1857808800	46850	46850	46850	46850	0
262	20250117	161100	1857808800	46850	46850	46850	46850	0
263	20250117	161000	1857808800	46850	46850	46850	46850	0
264	20250117	160900	1857808800	46850	46850	46850	46850	0
265	20250117	160800	1857808800	46850	46850	46850	46850	0
266	20250117	160700	1857808800	46850	46850	46850	46850	0
267	20250117	160600	1857808800	46850	46850	46850	46850	0
268	20250117	160500	1857808800	46850	46850	46850	46850	0
269	20250117	160400	1857808800	46850	46850	46850	46850	0
270	20250117	160300	1857808800	46850	46850	46850	46850	0
271	20250117	160200	1857808800	46850	46850	46850	46850	0
272	20250117	160100	1857808800	46850	46850	46850	46850	323
273	20250117	160000	1857808800	46850	46850	46850	46850	0
274	20250117	155900	1857808800	46850	46850	46850	46850	0
275	20250117	155800	1857808800	46850	46850	46850	46850	0
276	20250117	155700	1857808800	46850	46850	46850	46850	0
277	20250117	155600	1857808800	46850	46850	46850	46850	0
278	20250117	155500	1857808800	46850	46850	46850	46850	0
279	20250117	155400	1857808800	46850	46850	46850	46850	0
280	20250117	155300	1857808800	46850	46850	46850	46850	0
281	20250117	155200	1857808800	46850	46850	46850	46850	0
282	20250117	155100	1857808800	46850	46850	46850	46850	0
283	20250117	155000	1857808800	46850	46850	46850	46850	0
284	20250117	154900	1857808800	46850	46850	46850	46850	0
285	20250117	154800	1857808800	46850	46850	46850	46850	0
286	20250117	154700	1857808800	46850	46850	46850	46850	0
287	20250117	154600	1857808800	46850	46850	46850	46850	0
288	20250117	154500	1857808800	46850	46850	46850	46850	0
289	20250117	154400	1857808800	46850	46850	46850	46850	0
290	20250117	154300	1857808800	46850	46850	46850	46850	0
291	20250117	154200	1857808800	46850	46850	46850	46850	0
292	20250117	154100	1857808800	46850	46850	46850	46850	0
293	20250117	154000	1857808800	46850	46850	46850	46850	0
294	20250117	153900	1857808800	46850	46850	46850	46850	0
295	20250117	153800	1857808800	46850	46850	46850	46850	0
296	20250117	153700	1857808800	46850	46850	46850	46850	0
297	20250117	153600	1857808800	46850	46850	46850	46850	0
298	20250117	153500	1857808800	46850	46850	46850	46850	0
299	20250117	153400	1857808800	46850	46850	46850	46850	0
300	20250117	153300	1857808800	46850	46850	46850	46850	0
301	20250117	153200	1857808800	46850	46850	46850	46850	0
302	20250117	153100	1857808800	46850	46850	46850	46850	323
303	20250117	153000	1857808800	46850	46850	46850	46850	323
304	20250117	152900	1842676250	46950	46950	46950	46950	0
305	20250117	152800	1842676250	46950	46950	46950	46950	0
306	20250117	152700	1842676250	46950	46950	46950	46950	0
307	20250117	152600	1842676250	46950	46950	46950	46950	0
308	20250117	152500	1842676250	46950	46950	46950	46950	0
309	20250117	152400	1842676250	46950	46950	46950	46950	0
310	20250117	152300	1842676250	46950	46950	46950	46950	0
311	20250117	152200	1842676250	46950	46950	46950	46950	0
312	20250117	152100	1842676250	46950	46950	46950	46950	0
313	20250117	152000	1842676250	46950	46950	46950	46950	0
314	20250117	151900	1842676250	46950	46950	47000	46950	106
315	20250117	151800	1837699000	46950	46950	46950	46950	36
316	20250117	151700	1836008800	46950	47000	47000	46950	24
317	20250117	151600	1834881850	47000	47000	47000	46950	69
318	20250117	151500	1831639000	46900	47000	47000	46900	18
319	20250117	151400	1830793200	46850	46950	47000	46850	44
320	20250117	151300	1828725750	47000	46950	47000	46950	116
321	20250117	151200	1823279200	46950	46900	46950	46900	25
322	20250117	151100	1822105900	46900	46950	46950	46900	19
323	20250117	151000	1821213900	46950	46950	46950	46950	16
324	20250117	150900	1820462700	46950	46900	46950	46900	201
325	20250117	150800	1811035350	46900	46900	46900	46850	55
326	20250117	150700	1808457600	46900	46800	46900	46800	1092
327	20250117	150600	1757347800	46800	46800	46800	46750	38
328	20250117	150500	1755570500	46800	46800	46800	46750	29
329	20250117	150400	1754213800	46750	46750	46750	46750	1
330	20250117	150300	1754167050	46750	46750	46800	46750	28
331	20250117	150200	1752858000	46700	46650	46700	46650	83
332	20250117	150100	1748982500	46600	46600	46600	46600	0
333	20250117	150000	1748982500	46600	46650	46650	46600	14
334	20250117	145900	1748329550	46650	46650	46650	46650	10
335	20250117	145800	1747863050	46650	46600	46650	46600	30
336	20250117	145700	1746463700	46700	46700	46700	46600	14
337	20250117	145600	1745811100	46700	46550	46700	46550	154
338	20250117	145500	1738636400	46550	46550	46600	46550	132
339	20250117	145400	1732491700	46550	46600	46600	46550	161
340	20250117	145300	1724989750	46650	46650	46650	46650	85
341	20250117	145200	1721024500	46650	46700	46700	46650	49
342	20250117	145100	1718738600	46650	46700	46700	46650	33
343	20250117	145000	1717198750	46700	46700	46800	46700	4
344	20250117	144900	1717011800	46750	46650	46750	46650	237
345	20250117	144800	1705934450	46650	46700	46700	46650	4
346	20250117	144700	1705747750	46650	46650	46650	46650	6
347	20250117	144600	1705467850	46650	46650	46650	46650	12
348	20250117	144500	1704908050	46650	46650	46650	46650	4
349	20250117	144400	1704721450	46650	46650	46700	46600	16
350	20250117	144300	1703975650	46650	46550	46650	46550	128
351	20250117	144200	1698005200	46550	46550	46600	46550	68
352	20250117	144100	1694836650	46550	46550	46550	46550	233
353	20250117	144000	1683990500	46600	46600	46600	46550	41
354	20250117	143900	1682080000	46550	46550	46550	46550	7
355	20250117	143800	1681754150	46600	46500	46600	46500	38
356	20250117	143700	1679985250	46500	46550	46600	46500	273
357	20250117	143600	1667277100	46550	46550	46550	46550	19
358	20250117	143500	1666392650	46550	46550	46550	46550	3
359	20250117	143400	1666253000	46550	46500	46550	46500	46
360	20250117	143300	1664112100	46500	46500	46500	46500	16
361	20250117	143200	1663368100	46500	46500	46500	46500	26
362	20250117	143100	1662159100	46500	46450	46500	46450	18
363	20250117	143000	1661322600	46450	46450	46500	46450	96
364	20250117	142900	1656863050	46450	46500	46500	46450	57
365	20250117	142800	1654213600	46500	46550	46550	46500	26
366	20250117	142700	1653003900	46500	46550	46550	46500	20
367	20250117	142600	1652073000	46500	46500	46500	46500	24
368	20250117	142500	1650957000	46550	46600	46600	46550	77
369	20250117	142400	1647372350	46550	46550	46550	46550	8
370	20250117	142300	1646999950	46550	46550	46550	46550	9
371	20250117	142200	1646581000	46550	46450	46550	46450	292
372	20250117	142100	1633000950	46450	46450	46450	46450	4
373	20250117	142000	1632815150	46450	46450	46450	46450	13
374	20250117	141900	1632211300	46450	46450	46500	46450	23
375	20250117	141800	1631142600	46450	46450	46450	46450	3
376	20250117	141700	1631003250	46450	46450	46450	46450	34
377	20250117	141600	1629423950	46500	46500	46500	46500	21
378	20250117	141500	1628447450	46500	46500	46500	46500	12
379	20250117	141400	1627889450	46500	46500	46500	46500	9
380	20250117	141300	1627470950	46500	46550	46550	46500	8
381	20250117	141200	1627098700	46500	46500	46500	46500	19
382	20250117	141100	1626215200	46500	46500	46500	46500	5
383	20250117	141000	1625982700	46500	46550	46550	46500	23
384	20250117	140900	1624912100	46550	46550	46550	46550	18
385	20250117	140800	1624074200	46600	46500	46600	46500	7
386	20250117	140700	1623748300	46550	46500	46550	46500	20
387	20250117	140600	1622817950	46500	46500	46500	46500	72
388	20250117	140500	1619469950	46500	46500	46550	46500	4
389	20250117	140400	1619283900	46500	46600	46600	46500	34
390	20250117	140300	1617700600	46550	46550	46600	46550	11
391	20250117	140200	1617188200	46550	46500	46550	46500	48
392	20250117	140100	1614954250	46500	46500	46500	46500	8
393	20250117	140000	1614582250	46500	46500	46500	46500	4
394	20250117	135900	1614396250	46500	46500	46550	46500	15
395	20250117	135800	1613698650	46550	46500	46550	46500	70
396	20250117	135700	1610441650	46500	46500	46500	46500	2
397	20250117	135600	1610348650	46600	46550	46600	46550	168
398	20250117	135500	1602528150	46550	46550	46550	46550	3
399	20250117	135400	1602388500	46550	46550	46600	46550	18
400	20250117	135300	1601550250	46550	46550	46600	46550	21
401	20250117	135200	1600572100	46550	46550	46550	46550	3
402	20250117	135100	1600432450	46550	46550	46600	46550	63
403	20250117	135000	1597498700	46550	46550	46600	46550	6
404	20250117	134900	1597219300	46550	46550	46550	46550	17
405	20250117	134800	1596427950	46500	46500	46550	46500	41
406	20250117	134700	1594521400	46500	46500	46550	46500	14
407	20250117	134600	1593869950	46500	46550	46550	46500	16
408	20250117	134500	1593125600	46500	46500	46500	46500	11
409	20250117	134400	1592614100	46500	46500	46500	46500	3
410	20250117	134300	1592474600	46500	46450	46500	46450	19
411	20250117	134200	1591591900	46450	46450	46500	46450	6
412	20250117	134100	1591313150	46450	46450	46450	46450	1
413	20250117	134000	1591266700	46450	46450	46500	46450	26
414	20250117	133900	1590058600	46450	46450	46450	46450	66
415	20250117	133800	1586992900	46450	46500	46500	46450	13
416	20250117	133700	1586389000	46500	46450	46600	46450	6
417	20250117	133600	1586109950	46450	46500	46550	46400	353
418	20250117	133500	1569710550	46500	46500	46550	46500	18
419	20250117	133400	1568873500	46500	46500	46550	46500	92
420	20250117	133300	1564595450	46500	46500	46550	46500	12
421	20250117	133200	1564037400	46500	46450	46500	46450	86
422	20250117	133100	1560038600	46450	46450	46450	46450	3
423	20250117	133000	1559899250	46450	46450	46450	46450	10
424	20250117	132900	1559434750	46550	46450	46550	46450	9
425	20250117	132800	1559016600	46450	46550	46550	46450	11
426	20250117	132700	1558504650	46450	46450	46450	46450	15
427	20250117	132600	1557807900	46550	46600	46600	46550	11
428	20250117	132500	1557295450	46600	46450	46600	46450	19
429	20250117	132400	1556411550	46450	46550	46550	46400	1007
430	20250117	132300	1509666750	46550	46550	46650	46550	44
431	20250117	132200	1507617600	46550	46550	46550	46550	25
432	20250117	132100	1506453850	46550	46650	46650	46550	446
433	20250117	132000	1485656950	46650	46650	46650	46650	4
434	20250117	131900	1485470350	46650	46600	46650	46600	15
435	20250117	131800	1484770800	46600	46600	46600	46600	3
436	20250117	131700	1484631000	46600	46600	46600	46600	14
437	20250117	131600	1483978600	46600	46600	46650	46600	25
438	20250117	131500	1482812550	46600	46550	46600	46550	47
439	20250117	131400	1480623600	46550	46500	46550	46500	39
440	20250117	131300	1478808900	46500	46500	46500	46500	4
441	20250117	131200	1478622900	46500	46450	46500	46450	45
442	20250117	131100	1476530800	46450	46450	46450	46450	7
443	20250117	131000	1476205650	46450	46450	46500	46450	9
444	20250117	130900	1475787350	46450	46450	46450	46450	11
445	20250117	130800	1475276400	46450	46500	46500	46450	31
446	20250117	130700	1473836150	46500	46500	46500	46500	4
447	20250117	130600	1473650150	46450	46450	46450	46450	14
448	20250117	130500	1472999850	46450	46450	46500	46450	13
449	20250117	130400	1472395500	46450	46450	46450	46450	10
450	20250117	130300	1471931000	46450	46450	46450	46450	8
451	20250117	130200	1471559400	46450	46550	46550	46450	81
452	20250117	130100	1467788950	46550	46450	46550	46450	54
453	20250117	130000	1465276050	46450	46450	46450	46450	5
454	20250117	125900	1465043800	46550	46450	46550	46450	10
455	20250117	125800	1464578600	46450	46450	46500	46450	22
456	20250117	125700	1463556650	46450	46500	46500	46450	70
457	20250117	125600	1460302300	46500	46450	46500	46450	37
458	20250117	125500	1458582400	46450	46450	46500	46450	21
459	20250117	125400	1457606350	46450	46450	46450	46450	3
460	20250117	125300	1457467000	46450	46450	46450	46450	11
461	20250117	125200	1456956050	46450	46450	46500	46450	113
462	20250117	125100	1451701850	46450	46450	46450	46450	8
463	20250117	125000	1451330250	46450	46450	46450	46450	13
464	20250117	124900	1450726400	46450	46450	46450	46450	35
465	20250117	124800	1449100650	46450	46450	46450	46450	9
466	20250117	124700	1448682600	46450	46450	46450	46450	12
467	20250117	124600	1448125200	46450	46400	46500	46400	15
468	20250117	124500	1447428450	46400	46400	46450	46400	13
469	20250117	124400	1446824750	46450	46450	46450	46400	22
470	20250117	124300	1445803600	46450	46400	46450	46400	11
471	20250117	124200	1445293150	46400	46400	46400	46400	9
472	20250117	124100	1444875550	46400	46400	46400	46400	3
473	20250117	124000	1444736350	46400	46400	46450	46400	14
474	20250117	123900	1444086700	46400	46450	46450	46400	5
475	20250117	123800	1443854600	46400	46400	46450	46400	17
476	20250117	123700	1443065700	46400	46400	46400	46400	10
477	20250117	123600	1442601700	46400	46400	46450	46400	14
478	20250117	123500	1441951850	46400	46400	46400	46400	9
479	20250117	123400	1441534250	46400	46400	46400	46400	8
480	20250117	123300	1441163050	46400	46400	46450	46400	3
481	20250117	123200	1441023800	46400	46350	46400	46350	12
482	20250117	123100	1440467500	46350	46350	46400	46350	10
483	20250117	123000	1440003900	46350	46350	46350	46350	2
484	20250117	122900	1439911200	46350	46350	46350	46350	16
485	20250117	122800	1439169600	46400	46350	46400	46350	35
486	20250117	122700	1437545650	46350	46350	46350	46350	9
487	20250117	122600	1437128500	46350	46350	46350	46350	10
488	20250117	122500	1436665000	46350	46350	46350	46350	1
489	20250117	122400	1436618650	46350	46350	46350	46350	12
490	20250117	122300	1436062450	46350	46350	46350	46350	9
491	20250117	122200	1435645300	46350	46400	46500	46350	7
492	20250117	122100	1435320400	46350	46350	46400	46350	14
493	20250117	122000	1434671300	46450	46300	46450	46300	4
494	20250117	121900	1434485950	46300	46300	46400	46300	10
495	20250117	121800	1434022850	46300	46300	46350	46300	147
496	20250117	121700	1427209900	46300	46350	46350	46300	6
497	20250117	121600	1426931850	46350	46350	46350	46300	132
498	20250117	121500	1420814100	46350	46400	46400	46350	35
499	20250117	121400	1419191750	46400	46350	46400	46350	10
500	20250117	121300	1418728200	46350	46350	46450	46350	177
501	20250117	121200	1410522550	46350	46350	46350	46350	2
502	20250117	121100	1410429850	46350	46350	46350	46350	11
503	20250117	121000	1409920000	46350	46350	46350	46300	150
504	20250117	120900	1402967600	46300	46300	46300	46300	2
505	20250117	120800	1402875000	46300	46350	46350	46300	358
506	20250117	120700	1386283450	46350	46350	46350	46350	15
507	20250117	120600	1385588200	46350	46350	46400	46350	30
508	20250117	120500	1384197300	46350	46400	46500	46350	90
509	20250117	120400	1380022250	46400	46400	46400	46400	50
510	20250117	120300	1377702250	46400	46450	46450	46400	340
511	20250117	120200	1361925250	46400	46450	46450	46400	77
512	20250117	120100	1358348700	46450	46450	46500	46450	106
513	20250117	120000	1353419900	46450	46400	46450	46400	24
514	20250117	115900	1352305500	46500	46500	46500	46400	1051
515	20250117	115800	1303495400	46500	46500	46500	46500	10
516	20250117	115700	1303030400	46450	46500	46500	46450	273
517	20250117	115600	1290336000	46500	46500	46500	46500	206
518	20250117	115500	1280757000	46500	46450	46600	46450	69
519	20250117	115400	1277543750	46450	46450	46450	46450	8
520	20250117	115300	1277172150	46450	46400	46450	46400	2
521	20250117	115200	1277079300	46400	46400	46550	46400	96
522	20250117	115100	1272620900	46400	46400	46400	46400	3
523	20250117	115000	1272481700	46400	46400	46400	46400	12
524	20250117	114900	1271924900	46400	46450	46650	46400	77
525	20250117	114800	1268347000	46450	46450	46450	46450	26
526	20250117	114700	1267139300	46500	46450	46500	46450	19
527	20250117	114600	1266256700	46500	46500	46500	46500	104
528	20250117	114500	1261420700	46450	46500	46500	46450	11
529	20250117	114400	1260909450	46500	46550	46550	46450	451
530	20250117	114300	1239931900	46550	46600	46600	46550	260
531	20250117	114200	1227817450	46600	46600	46600	46600	10
532	20250117	114100	1227351450	46600	46700	46700	46600	1162
533	20250117	114000	1173100750	46700	46700	46700	46700	28
534	20250117	113900	1171793150	46700	46700	46750	46700	60
535	20250117	113800	1168990650	46750	46750	46750	46700	268
536	20250117	113700	1156468850	46750	46750	46750	46750	18
537	20250117	113600	1155627350	46750	46750	46750	46750	140
538	20250117	113500	1149082350	46750	46800	46850	46750	6
539	20250117	113400	1148801400	46800	46800	46800	46800	184
540	20250117	113300	1140190200	46800	46800	46800	46800	40
541	20250117	113200	1138318200	46800	46800	46800	46800	4
542	20250117	113100	1138131000	46800	46800	46800	46800	15
543	20250117	113000	1137429000	46800	46800	46800	46800	2
544	20250117	112900	1137335400	46900	46800	46900	46800	14
545	20250117	112800	1136680050	46800	46750	46800	46750	12
546	20250117	112700	1136118900	46750	46700	46750	46700	18
547	20250117	112600	1135278150	46700	46700	46700	46700	13
548	20250117	112500	1134671050	46700	46700	46700	46700	5
549	20250117	112400	1134437550	46700	46800	46800	46700	734
550	20250117	112300	1100132800	46800	46800	46800	46800	91
551	20250117	112200	1095874000	46800	46850	46850	46800	2
552	20250117	112100	1095780350	46850	46850	46850	46850	21
553	20250117	112000	1094796500	46850	46850	46850	46850	8
554	20250117	111900	1094421700	46850	46850	46850	46800	34
555	20250117	111800	1092828850	46800	46800	46800	46800	12
556	20250117	111700	1092267250	46800	46800	46850	46800	25
557	20250117	111600	1091097200	46800	46800	46800	46800	10
558	20250117	111500	1090629200	46800	46800	46900	46800	9
559	20250117	111400	1090207700	46800	46800	46800	46800	4
560	20250117	111300	1090020500	46800	46800	46800	46800	10
561	20250117	111200	1089552500	46800	46800	46900	46800	22
562	20250117	111100	1088521200	46750	46750	46750	46750	46
563	20250117	111000	1086370700	46750	46900	46900	46750	451
564	20250117	110900	1065239950	46900	46900	46900	46900	11
565	20250117	110800	1064724050	46900	46900	46900	46900	9
566	20250117	110700	1064301950	46900	46900	46900	46900	8
567	20250117	110600	1063926750	47100	46900	47100	46900	141
568	20250117	110500	1057305150	46900	46900	46900	46900	266
569	20250117	110400	1044829750	46900	46900	46900	46900	15
570	20250117	110300	1044126250	46850	46850	46900	46850	4
571	20250117	110200	1043938800	46850	46850	46850	46850	19
572	20250117	110100	1043048650	46850	46950	46950	46850	270
573	20250117	110000	1030385500	46900	46900	47000	46900	20
574	20250117	105900	1029446950	46900	46900	46900	46900	7
575	20250117	105800	1029118650	46900	46900	46950	46900	3
576	20250117	105700	1028977900	46900	46900	46900	46900	9
577	20250117	105600	1028555800	46900	46900	46900	46900	9
578	20250117	105500	1028133700	46900	46900	46950	46900	13
579	20250117	105400	1027523950	46900	46900	46900	46900	9
580	20250117	105300	1027101850	46900	46900	46900	46900	2
581	20250117	105200	1027008050	46900	46900	46900	46900	11
582	20250117	105100	1026492150	46950	46900	46950	46900	37
583	20250117	105000	1024755300	46900	46900	46900	46900	19
584	20250117	104900	1023864200	46900	46900	46900	46900	16
585	20250117	104800	1023113800	46900	46900	46900	46800	190
586	20250117	104700	1014204550	46900	46900	46900	46900	11
587	20250117	104600	1013688650	46900	46950	46950	46900	10
588	20250117	104500	1013219500	46950	46850	46950	46850	14
589	20250117	104400	1012562950	46850	46900	46900	46850	18
590	20250117	104300	1011719200	46850	46850	46900	46850	31
591	20250117	104200	1010266350	46850	46850	46850	46850	21
592	20250117	104100	1009282500	46900	46800	46900	46800	120
593	20250117	104000	1003657600	46800	46750	46800	46750	112
594	20250117	103900	998417100	46750	46750	46750	46750	24
595	20250117	103800	997295100	46800	46850	46850	46700	477
596	20250117	103700	974960650	46850	46850	46850	46850	10
597	20250117	103600	974492150	46850	46900	46900	46850	175
598	20250117	103500	966291300	46900	46900	46900	46900	0
599	20250117	103400	966291300	46900	46900	46900	46900	17
600	20250117	103300	965494000	47150	46950	47150	46900	63
601	20250117	103200	962534450	46950	46950	46950	46950	12
602	20250117	103100	961971050	46900	47000	47000	46900	11
603	20250117	103000	961454150	47000	47000	47000	47000	15
604	20250117	102900	960749150	46850	46850	46850	46850	84
605	20250117	102800	956813750	46850	46900	46900	46850	459
606	20250117	102700	935306800	46850	47050	47050	46850	469
607	20250117	102600	913278400	47050	47050	47050	47050	125
608	20250117	102500	907397150	47100	47100	47100	47100	5
609	20250117	102400	907161650	47100	47100	47100	47100	1
610	20250117	102300	907114550	47100	47100	47100	47100	14
611	20250117	102200	906455150	47050	47050	47050	47050	26
612	20250117	102100	905231850	47050	47200	47200	47050	302
613	20250117	102000	891003750	47200	47200	47200	47200	0
614	20250117	101900	891003750	47200	47200	47200	47200	1
615	20250117	101800	890956550	47150	47150	47150	47150	1
616	20250117	101700	890909400	47150	47150	47150	47150	14
617	20250117	101600	890249300	47150	47250	47250	47100	1096
618	20250117	101500	838508900	47250	47250	47250	47250	250
619	20250117	101400	826696400	47300	47400	47400	47300	985
620	20250117	101300	780079950	47400	47400	47400	47400	0
621	20250117	101200	780079950	47400	47400	47400	47400	1
622	20250117	101100	780032550	47450	47450	47450	47450	0
623	20250117	101000	780032550	47450	47450	47450	47450	1
624	20250117	100900	779985100	47450	47500	47550	47450	43
625	20250117	100800	777943550	47450	47450	47450	47450	0
626	20250117	100700	777943550	47450	47450	47450	47450	10
627	20250117	100600	777469050	47550	47500	47550	47500	235
628	20250117	100500	766302050	47500	47500	47500	47500	12
629	20250117	100400	765732050	47450	47400	47450	47400	460
630	20250117	100300	743918050	47400	47400	47400	47400	10
631	20250117	100200	743444050	47400	47400	47400	47400	79
632	20250117	100100	739699450	47400	47400	47400	47400	20
633	20250117	100000	738751450	47400	47350	47400	47350	66
634	20250117	095900	735625950	47400	47400	47400	47400	0
635	20250117	095800	735625950	47400	47400	47400	47400	5
636	20250117	095700	735388950	47350	47350	47350	47350	59
637	20250117	095600	732595300	47400	47400	47400	47400	84
638	20250117	095500	728613700	47450	47400	47450	47400	4
639	20250117	095400	728424050	47400	47400	47400	47400	0
640	20250117	095300	728424050	47400	47400	47400	47400	11
641	20250117	095200	727902650	47450	47450	47450	47450	598
642	20250117	095100	699527550	47450	47500	47500	47450	120
643	20250117	095000	693832550	47550	47350	47550	47350	464
644	20250117	094900	671775900	47350	47350	47350	47350	1
645	20250117	094800	671728550	47500	47450	47500	47450	59
646	20250117	094700	668928400	47350	47350	47350	47350	5
647	20250117	094600	668691650	47350	47300	47450	47300	30
648	20250117	094500	667271650	47300	47300	47300	47300	14
649	20250117	094400	666609450	47450	47450	47450	47450	2
650	20250117	094300	666514550	47300	47400	47400	47300	2
651	20250117	094200	666419850	47400	47400	47550	47350	307
652	20250117	094100	651872450	47400	47450	47550	47400	44
653	20250117	094000	649784900	47450	47550	47550	47450	438
654	20250117	093900	628990700	47550	47550	47550	47550	0
655	20250117	093800	628990700	47550	47550	47550	47550	10
656	20250117	093700	628515200	47550	47550	47550	47550	7
657	20250117	093600	628182350	47550	47550	47650	47500	408
658	20250117	093500	608747600	47550	47550	47550	47550	11
659	20250117	093400	608224550	47550	47550	47550	47550	12
660	20250117	093300	607653950	47550	47750	47750	47550	41
661	20250117	093200	605703650	47600	47700	47700	47600	240
662	20250117	093100	594259500	47750	47750	47750	47750	70
663	20250117	093000	590917000	47750	47600	47750	47600	9
664	20250117	092900	590488350	47550	47550	47550	47550	123
665	20250117	092800	584639700	47500	47500	47500	47500	32
666	20250117	092700	583119700	47500	47550	47550	47500	41
667	20250117	092600	581172150	47550	47600	47650	47450	373
668	20250117	092500	563429000	47600	47700	47700	47600	102
669	20250117	092400	558572400	47700	47450	47700	47450	91
670	20250117	092300	554241650	47450	47500	47500	47450	23
671	20250117	092200	553149750	47500	47450	47600	47450	37
672	20250117	092100	551391750	47450	47600	47600	47450	373
673	20250117	092000	533662400	47600	47600	47600	47600	20
674	20250117	091900	532710400	47600	47650	47900	47600	479
675	20250117	091800	509879850	47650	47650	47650	47650	18
676	20250117	091700	509022150	47650	47650	47650	47650	205
677	20250117	091600	499253900	47650	47800	47900	47650	147
678	20250117	091500	492241500	47800	47800	48000	47750	197
679	20250117	091400	482820550	47750	47750	47750	47750	65
680	20250117	091300	479716800	47800	47900	47950	47800	86
681	20250117	091200	475604500	47900	47950	48150	47900	1258
682	20250117	091100	415272450	47950	48050	48200	47900	579
683	20250117	091000	387469250	48050	48000	48300	48000	2153
684	20250117	090900	283811550	48000	48050	48100	47950	412
685	20250117	090800	264013450	48000	48000	48050	47950	703
686	20250117	090700	230274450	48000	47900	48100	47750	1380
687	20250117	090600	164046650	47900	47500	47900	47350	1520
688	20250117	090500	91556150	47450	47450	47500	47300	314
689	20250117	090400	76660000	47450	47500	47500	47450	31
690	20250117	090300	75188000	47200	47400	47500	47200	339
691	20250117	090200	59096350	47350	47150	47350	47100	940
692	20250117	090100	14758000	47150	47150	47150	46950	158
693	20250117	090000	7309100	46900	46850	46900	46850	151