KissMeData/265520/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	205900	1516657500	17700	17700	17700	17700	1720
3	20250124	205800	1516657500	17700	17700	17700	17700	0
4	20250124	205700	1516657500	17700	17700	17700	17700	0
5	20250124	205600	1516657500	17700	17700	17700	17700	0
6	20250124	205500	1516657500	17700	17700	17700	17700	0
7	20250124	205400	1516657500	17700	17700	17700	17700	0
8	20250124	205300	1516657500	17700	17700	17700	17700	0
9	20250124	205200	1516657500	17700	17700	17700	17700	0
10	20250124	205100	1516657500	17700	17700	17700	17700	0
11	20250124	205000	1516657500	17700	17700	17700	17700	0
12	20250124	204900	1516657500	17700	17700	17700	17700	0
13	20250124	204800	1516657500	17700	17700	17700	17700	0
14	20250124	204700	1516657500	17700	17700	17700	17700	0
15	20250124	204600	1516657500	17700	17700	17700	17700	0
16	20250124	204500	1516657500	17700	17700	17700	17700	0
17	20250124	204400	1516657500	17700	17700	17700	17700	0
18	20250124	204300	1516657500	17700	17700	17700	17700	0
19	20250124	204200	1516657500	17700	17700	17700	17700	0
20	20250124	204100	1516657500	17700	17700	17700	17700	0
21	20250124	204000	1516657500	17700	17700	17700	17700	0
22	20250124	203900	1516657500	17700	17700	17700	17700	0
23	20250124	203800	1516657500	17700	17700	17700	17700	0
24	20250124	203700	1516657500	17700	17700	17700	17700	0
25	20250124	203600	1516657500	17700	17700	17700	17700	0
26	20250124	203500	1516657500	17700	17700	17700	17700	0
27	20250124	203400	1516657500	17700	17700	17700	17700	0
28	20250124	203300	1516657500	17700	17700	17700	17700	0
29	20250124	203200	1516657500	17700	17700	17700	17700	0
30	20250124	203100	1516657500	17700	17700	17700	17700	0
31	20250124	203000	1516657500	17700	17700	17700	17700	0
32	20250124	202900	1516657500	17700	17700	17700	17700	1720
33	20250124	202800	1516657500	17700	17700	17700	17700	0
34	20250124	202700	1516657500	17700	17700	17700	17700	0
35	20250124	202600	1516657500	17700	17700	17700	17700	0
36	20250124	202500	1516657500	17700	17700	17700	17700	0
37	20250124	202400	1516657500	17700	17700	17700	17700	0
38	20250124	202300	1516657500	17700	17700	17700	17700	0
39	20250124	202200	1516657500	17700	17700	17700	17700	0
40	20250124	202100	1516657500	17700	17700	17700	17700	0
41	20250124	202000	1516657500	17700	17700	17700	17700	0
42	20250124	201900	1516657500	17700	17700	17700	17700	0
43	20250124	201800	1516657500	17700	17700	17700	17700	0
44	20250124	201700	1516657500	17700	17700	17700	17700	0
45	20250124	201600	1516657500	17700	17700	17700	17700	0
46	20250124	201500	1516657500	17700	17700	17700	17700	0
47	20250124	201400	1516657500	17700	17700	17700	17700	0
48	20250124	201300	1516657500	17700	17700	17700	17700	0
49	20250124	201200	1516657500	17700	17700	17700	17700	0
50	20250124	201100	1516657500	17700	17700	17700	17700	0
51	20250124	201000	1516657500	17700	17700	17700	17700	0
52	20250124	200900	1516657500	17700	17700	17700	17700	0
53	20250124	200800	1516657500	17700	17700	17700	17700	0
54	20250124	200700	1516657500	17700	17700	17700	17700	0
55	20250124	200600	1516657500	17700	17700	17700	17700	0
56	20250124	200500	1516657500	17700	17700	17700	17700	0
57	20250124	200400	1516657500	17700	17700	17700	17700	0
58	20250124	200300	1516657500	17700	17700	17700	17700	0
59	20250124	200200	1516657500	17700	17700	17700	17700	0
60	20250124	200100	1516657500	17700	17700	17700	17700	0
61	20250124	200000	1516657500	17700	17700	17700	17700	0
62	20250124	195900	1516657500	17700	17700	17700	17700	1720
63	20250124	195800	1516657500	17700	17700	17700	17700	0
64	20250124	195700	1516657500	17700	17700	17700	17700	0
65	20250124	195600	1516657500	17700	17700	17700	17700	0
66	20250124	195500	1516657500	17700	17700	17700	17700	0
67	20250124	195400	1516657500	17700	17700	17700	17700	0
68	20250124	195300	1516657500	17700	17700	17700	17700	0
69	20250124	195200	1516657500	17700	17700	17700	17700	0
70	20250124	195100	1516657500	17700	17700	17700	17700	0
71	20250124	195000	1516657500	17700	17700	17700	17700	0
72	20250124	194900	1516657500	17700	17700	17700	17700	0
73	20250124	194800	1516657500	17700	17700	17700	17700	0
74	20250124	194700	1516657500	17700	17700	17700	17700	0
75	20250124	194600	1516657500	17700	17700	17700	17700	0
76	20250124	194500	1516657500	17700	17700	17700	17700	0
77	20250124	194400	1516657500	17700	17700	17700	17700	0
78	20250124	194300	1516657500	17700	17700	17700	17700	0
79	20250124	194200	1516657500	17700	17700	17700	17700	0
80	20250124	194100	1516657500	17700	17700	17700	17700	0
81	20250124	194000	1516657500	17700	17700	17700	17700	0
82	20250124	193900	1516657500	17700	17700	17700	17700	0
83	20250124	193800	1516657500	17700	17700	17700	17700	0
84	20250124	193700	1516657500	17700	17700	17700	17700	0
85	20250124	193600	1516657500	17700	17700	17700	17700	0
86	20250124	193500	1516657500	17700	17700	17700	17700	0
87	20250124	193400	1516657500	17700	17700	17700	17700	0
88	20250124	193300	1516657500	17700	17700	17700	17700	0
89	20250124	193200	1516657500	17700	17700	17700	17700	0
90	20250124	193100	1516657500	17700	17700	17700	17700	0
91	20250124	193000	1516657500	17700	17700	17700	17700	0
92	20250124	192900	1516657500	17700	17700	17700	17700	1720
93	20250124	192800	1516657500	17700	17700	17700	17700	0
94	20250124	192700	1516657500	17700	17700	17700	17700	0
95	20250124	192600	1516657500	17700	17700	17700	17700	0
96	20250124	192500	1516657500	17700	17700	17700	17700	0
97	20250124	192400	1516657500	17700	17700	17700	17700	0
98	20250124	192300	1516657500	17700	17700	17700	17700	0
99	20250124	192200	1516657500	17700	17700	17700	17700	0
100	20250124	192100	1516657500	17700	17700	17700	17700	0
101	20250124	192000	1516657500	17700	17700	17700	17700	0
102	20250124	191900	1516657500	17700	17700	17700	17700	0
103	20250124	191800	1516657500	17700	17700	17700	17700	0
104	20250124	191700	1516657500	17700	17700	17700	17700	0
105	20250124	191600	1516657500	17700	17700	17700	17700	0
106	20250124	191500	1516657500	17700	17700	17700	17700	0
107	20250124	191400	1516657500	17700	17700	17700	17700	0
108	20250124	191300	1516657500	17700	17700	17700	17700	0
109	20250124	191200	1516657500	17700	17700	17700	17700	0
110	20250124	191100	1516657500	17700	17700	17700	17700	0
111	20250124	191000	1516657500	17700	17700	17700	17700	0
112	20250124	190900	1516657500	17700	17700	17700	17700	0
113	20250124	190800	1516657500	17700	17700	17700	17700	0
114	20250124	190700	1516657500	17700	17700	17700	17700	0
115	20250124	190600	1516657500	17700	17700	17700	17700	0
116	20250124	190500	1516657500	17700	17700	17700	17700	0
117	20250124	190400	1516657500	17700	17700	17700	17700	0
118	20250124	190300	1516657500	17700	17700	17700	17700	0
119	20250124	190200	1516657500	17700	17700	17700	17700	0
120	20250124	190100	1516657500	17700	17700	17700	17700	0
121	20250124	190000	1516657500	17700	17700	17700	17700	0
122	20250124	185900	1516657500	17700	17700	17700	17700	1720
123	20250124	185800	1516657500	17700	17700	17700	17700	0
124	20250124	185700	1516657500	17700	17700	17700	17700	0
125	20250124	185600	1516657500	17700	17700	17700	17700	0
126	20250124	185500	1516657500	17700	17700	17700	17700	0
127	20250124	185400	1516657500	17700	17700	17700	17700	0
128	20250124	185300	1516657500	17700	17700	17700	17700	0
129	20250124	185200	1516657500	17700	17700	17700	17700	0
130	20250124	185100	1516657500	17700	17700	17700	17700	0
131	20250124	185000	1516657500	17700	17700	17700	17700	0
132	20250124	184900	1516657500	17700	17700	17700	17700	0
133	20250124	184800	1516657500	17700	17700	17700	17700	0
134	20250124	184700	1516657500	17700	17700	17700	17700	0
135	20250124	184600	1516657500	17700	17700	17700	17700	0
136	20250124	184500	1516657500	17700	17700	17700	17700	0
137	20250124	184400	1516657500	17700	17700	17700	17700	0
138	20250124	184300	1516657500	17700	17700	17700	17700	0
139	20250124	184200	1516657500	17700	17700	17700	17700	0
140	20250124	184100	1516657500	17700	17700	17700	17700	0
141	20250124	184000	1516657500	17700	17700	17700	17700	0
142	20250124	183900	1516657500	17700	17700	17700	17700	0
143	20250124	183800	1516657500	17700	17700	17700	17700	0
144	20250124	183700	1516657500	17700	17700	17700	17700	0
145	20250124	183600	1516657500	17700	17700	17700	17700	0
146	20250124	183500	1516657500	17700	17700	17700	17700	0
147	20250124	183400	1516657500	17700	17700	17700	17700	0
148	20250124	183300	1516657500	17700	17700	17700	17700	0
149	20250124	183200	1516657500	17700	17700	17700	17700	0
150	20250124	183100	1516657500	17700	17700	17700	17700	0
151	20250124	183000	1516657500	17700	17700	17700	17700	0
152	20250124	182900	1516657500	17700	17700	17700	17700	1720
153	20250124	182800	1516657500	17700	17700	17700	17700	0
154	20250124	182700	1516657500	17700	17700	17700	17700	0
155	20250124	182600	1516657500	17700	17700	17700	17700	0
156	20250124	182500	1516657500	17700	17700	17700	17700	0
157	20250124	182400	1516657500	17700	17700	17700	17700	0
158	20250124	182300	1516657500	17700	17700	17700	17700	0
159	20250124	182200	1516657500	17700	17700	17700	17700	0
160	20250124	182100	1516657500	17700	17700	17700	17700	0
161	20250124	182000	1516657500	17700	17700	17700	17700	0
162	20250124	181900	1516657500	17700	17700	17700	17700	0
163	20250124	181800	1516657500	17700	17700	17700	17700	0
164	20250124	181700	1516657500	17700	17700	17700	17700	0
165	20250124	181600	1516657500	17700	17700	17700	17700	0
166	20250124	181500	1516657500	17700	17700	17700	17700	0
167	20250124	181400	1516657500	17700	17700	17700	17700	0
168	20250124	181300	1516657500	17700	17700	17700	17700	0
169	20250124	181200	1516657500	17700	17700	17700	17700	0
170	20250124	181100	1516657500	17700	17700	17700	17700	0
171	20250124	181000	1516657500	17700	17700	17700	17700	0
172	20250124	180900	1516657500	17700	17700	17700	17700	0
173	20250124	180800	1516657500	17700	17700	17700	17700	0
174	20250124	180700	1516657500	17700	17700	17700	17700	0
175	20250124	180600	1516657500	17700	17700	17700	17700	0
176	20250124	180500	1516657500	17700	17700	17700	17700	0
177	20250124	180400	1516657500	17700	17700	17700	17700	0
178	20250124	180300	1516657500	17700	17700	17700	17700	0
179	20250124	180200	1516657500	17700	17700	17700	17700	0
180	20250124	180100	1516657500	17700	17700	17700	17700	0
181	20250124	180000	1516657500	17700	17700	17700	17700	0
182	20250124	175900	1516657500	17700	17700	17700	17700	1720
183	20250124	175800	1516657500	17700	17700	17700	17700	0
184	20250124	175700	1516657500	17700	17700	17700	17700	0
185	20250124	175600	1516657500	17700	17700	17700	17700	0
186	20250124	175500	1516657500	17700	17700	17700	17700	0
187	20250124	175400	1516657500	17700	17700	17700	17700	0
188	20250124	175300	1516657500	17700	17700	17700	17700	0
189	20250124	175200	1516657500	17700	17700	17700	17700	0
190	20250124	175100	1516657500	17700	17700	17700	17700	0
191	20250124	175000	1516657500	17700	17700	17700	17700	0
192	20250124	174900	1516657500	17700	17700	17700	17700	0
193	20250124	174800	1516657500	17700	17700	17700	17700	0
194	20250124	174700	1516657500	17700	17700	17700	17700	0
195	20250124	174600	1516657500	17700	17700	17700	17700	0
196	20250124	174500	1516657500	17700	17700	17700	17700	0
197	20250124	174400	1516657500	17700	17700	17700	17700	0
198	20250124	174300	1516657500	17700	17700	17700	17700	0
199	20250124	174200	1516657500	17700	17700	17700	17700	0
200	20250124	174100	1516657500	17700	17700	17700	17700	0
201	20250124	174000	1516657500	17700	17700	17700	17700	0
202	20250124	173900	1516657500	17700	17700	17700	17700	0
203	20250124	173800	1516657500	17700	17700	17700	17700	0
204	20250124	173700	1516657500	17700	17700	17700	17700	0
205	20250124	173600	1516657500	17700	17700	17700	17700	0
206	20250124	173500	1516657500	17700	17700	17700	17700	0
207	20250124	173400	1516657500	17700	17700	17700	17700	0
208	20250124	173300	1516657500	17700	17700	17700	17700	0
209	20250124	173200	1516657500	17700	17700	17700	17700	0
210	20250124	173100	1516657500	17700	17700	17700	17700	0
211	20250124	173000	1516657500	17700	17700	17700	17700	0
212	20250124	172900	1516657500	17700	17700	17700	17700	1720
213	20250124	172800	1516657500	17700	17700	17700	17700	0
214	20250124	172700	1516657500	17700	17700	17700	17700	0
215	20250124	172600	1516657500	17700	17700	17700	17700	0
216	20250124	172500	1516657500	17700	17700	17700	17700	0
217	20250124	172400	1516657500	17700	17700	17700	17700	0
218	20250124	172300	1516657500	17700	17700	17700	17700	0
219	20250124	172200	1516657500	17700	17700	17700	17700	0
220	20250124	172100	1516657500	17700	17700	17700	17700	0
221	20250124	172000	1516657500	17700	17700	17700	17700	0
222	20250124	171900	1516657500	17700	17700	17700	17700	0
223	20250124	171800	1516657500	17700	17700	17700	17700	0
224	20250124	171700	1516657500	17700	17700	17700	17700	0
225	20250124	171600	1516657500	17700	17700	17700	17700	0
226	20250124	171500	1516657500	17700	17700	17700	17700	0
227	20250124	171400	1516657500	17700	17700	17700	17700	0
228	20250124	171300	1516657500	17700	17700	17700	17700	0
229	20250124	171200	1516657500	17700	17700	17700	17700	0
230	20250124	171100	1516657500	17700	17700	17700	17700	0
231	20250124	171000	1516657500	17700	17700	17700	17700	0
232	20250124	170900	1516657500	17700	17700	17700	17700	0
233	20250124	170800	1516657500	17700	17700	17700	17700	0
234	20250124	170700	1516657500	17700	17700	17700	17700	0
235	20250124	170600	1516657500	17700	17700	17700	17700	0
236	20250124	170500	1516657500	17700	17700	17700	17700	0
237	20250124	170400	1516657500	17700	17700	17700	17700	0
238	20250124	170300	1516657500	17700	17700	17700	17700	0
239	20250124	170200	1516657500	17700	17700	17700	17700	0
240	20250124	170100	1516657500	17700	17700	17700	17700	0
241	20250124	170000	1516657500	17700	17700	17700	17700	0
242	20250124	165900	1516657500	17700	17700	17700	17700	1720
243	20250124	165800	1516657500	17700	17700	17700	17700	0
244	20250124	165700	1516657500	17700	17700	17700	17700	0
245	20250124	165600	1516657500	17700	17700	17700	17700	0
246	20250124	165500	1516657500	17700	17700	17700	17700	0
247	20250124	165400	1516657500	17700	17700	17700	17700	0
248	20250124	165300	1516657500	17700	17700	17700	17700	0
249	20250124	165200	1516657500	17700	17700	17700	17700	0
250	20250124	165100	1516657500	17700	17700	17700	17700	0
251	20250124	165000	1516657500	17700	17700	17700	17700	0
252	20250124	164900	1516657500	17700	17700	17700	17700	0
253	20250124	164800	1516657500	17700	17700	17700	17700	0
254	20250124	164700	1516657500	17700	17700	17700	17700	0
255	20250124	164600	1516657500	17700	17700	17700	17700	0
256	20250124	164500	1516657500	17700	17700	17700	17700	0
257	20250124	164400	1516657500	17700	17700	17700	17700	0
258	20250124	164300	1516657500	17700	17700	17700	17700	0
259	20250124	164200	1516657500	17700	17700	17700	17700	0
260	20250124	164100	1516657500	17700	17700	17700	17700	0
261	20250124	164000	1516657500	17700	17700	17700	17700	0
262	20250124	163900	1516657500	17700	17700	17700	17700	0
263	20250124	163800	1516657500	17700	17700	17700	17700	0
264	20250124	163700	1516657500	17700	17700	17700	17700	0
265	20250124	163600	1516657500	17700	17700	17700	17700	0
266	20250124	163500	1516657500	17700	17700	17700	17700	0
267	20250124	163400	1516657500	17700	17700	17700	17700	0
268	20250124	163300	1516657500	17700	17700	17700	17700	0
269	20250124	163200	1516657500	17700	17700	17700	17700	0
270	20250124	163100	1516657500	17700	17700	17700	17700	0
271	20250124	163000	1516657500	17700	17700	17700	17700	0
272	20250124	162900	1516657500	17700	17700	17700	17700	1720
273	20250124	162800	1516657500	17700	17700	17700	17700	0
274	20250124	162700	1516657500	17700	17700	17700	17700	0
275	20250124	162600	1516657500	17700	17700	17700	17700	0
276	20250124	162500	1516657500	17700	17700	17700	17700	0
277	20250124	162400	1516657500	17700	17700	17700	17700	0
278	20250124	162300	1516657500	17700	17700	17700	17700	0
279	20250124	162200	1516657500	17700	17700	17700	17700	0
280	20250124	162100	1516657500	17700	17700	17700	17700	0
281	20250124	162000	1516657500	17700	17700	17700	17700	0
282	20250124	161900	1516657500	17700	17700	17700	17700	0
283	20250124	161800	1516657500	17700	17700	17700	17700	0
284	20250124	161700	1516657500	17700	17700	17700	17700	0
285	20250124	161600	1516657500	17700	17700	17700	17700	0
286	20250124	161500	1516657500	17700	17700	17700	17700	0
287	20250124	161400	1516657500	17700	17700	17700	17700	0
288	20250124	161300	1516657500	17700	17700	17700	17700	0
289	20250124	161200	1516657500	17700	17700	17700	17700	0
290	20250124	161100	1516657500	17700	17700	17700	17700	0
291	20250124	161000	1516657500	17700	17700	17700	17700	0
292	20250124	160900	1516657500	17700	17700	17700	17700	0
293	20250124	160800	1516657500	17700	17700	17700	17700	0
294	20250124	160700	1516657500	17700	17700	17700	17700	0
295	20250124	160600	1516657500	17700	17700	17700	17700	0
296	20250124	160500	1516657500	17700	17700	17700	17700	0
297	20250124	160400	1516657500	17700	17700	17700	17700	0
298	20250124	160300	1516657500	17700	17700	17700	17700	0
299	20250124	160200	1516657500	17700	17700	17700	17700	0
300	20250124	160100	1516657500	17700	17700	17700	17700	0
301	20250124	160000	1516657500	17700	17700	17700	17700	0
302	20250124	155900	1516657500	17700	17700	17700	17700	1720
303	20250124	155800	1516657500	17700	17700	17700	17700	0
304	20250124	155700	1516657500	17700	17700	17700	17700	0
305	20250124	155600	1516657500	17700	17700	17700	17700	0
306	20250124	155500	1516657500	17700	17700	17700	17700	0
307	20250124	155400	1516657500	17700	17700	17700	17700	0
308	20250124	155300	1516657500	17700	17700	17700	17700	0
309	20250124	155200	1516657500	17700	17700	17700	17700	0
310	20250124	155100	1516657500	17700	17700	17700	17700	0
311	20250124	155000	1516657500	17700	17700	17700	17700	0
312	20250124	154900	1516657500	17700	17700	17700	17700	0
313	20250124	154800	1516657500	17700	17700	17700	17700	0
314	20250124	154700	1516657500	17700	17700	17700	17700	0
315	20250124	154600	1516657500	17700	17700	17700	17700	0
316	20250124	154500	1516657500	17700	17700	17700	17700	0
317	20250124	154400	1516657500	17700	17700	17700	17700	0
318	20250124	154300	1516657500	17700	17700	17700	17700	0
319	20250124	154200	1516657500	17700	17700	17700	17700	0
320	20250124	154100	1516657500	17700	17700	17700	17700	0
321	20250124	154000	1516657500	17700	17700	17700	17700	0
322	20250124	153900	1516657500	17700	17700	17700	17700	0
323	20250124	153800	1516657500	17700	17700	17700	17700	0
324	20250124	153700	1516657500	17700	17700	17700	17700	0
325	20250124	153600	1516657500	17700	17700	17700	17700	0
326	20250124	153500	1516657500	17700	17700	17700	17700	0
327	20250124	153400	1516657500	17700	17700	17700	17700	0
328	20250124	153300	1516657500	17700	17700	17700	17700	0
329	20250124	153200	1516657500	17700	17700	17700	17700	0
330	20250124	153100	1516657500	17700	17700	17700	17700	0
331	20250124	153000	1516657500	17700	17700	17700	17700	1720
332	20250124	152900	1486213500	17700	17700	17700	17700	0
333	20250124	152800	1486213500	17700	17700	17700	17700	0
334	20250124	152700	1486213500	17700	17700	17700	17700	0
335	20250124	152600	1486213500	17700	17700	17700	17700	0
336	20250124	152500	1486213500	17700	17700	17700	17700	0
337	20250124	152400	1486213500	17700	17700	17700	17700	0
338	20250124	152300	1486213500	17700	17700	17700	17700	0
339	20250124	152200	1486213500	17700	17700	17700	17700	0
340	20250124	152100	1486213500	17700	17700	17700	17700	0
341	20250124	152000	1486213500	17700	17700	17700	17700	0
342	20250124	151900	1486213500	17700	17650	17700	17650	83
343	20250124	151800	1484747690	17650	17660	17660	17650	75
344	20250124	151700	1483423450	17650	17660	17660	17650	285
345	20250124	151600	1478391520	17660	17670	17670	17660	31
346	20250124	151500	1477843790	17660	17660	17670	17660	60
347	20250124	151400	1476784090	17660	17660	17660	17650	42
348	20250124	151300	1476042390	17650	17650	17660	17650	79
349	20250124	151200	1474647680	17660	17660	17670	17650	114
350	20250124	151100	1472634020	17660	17650	17660	17650	105
351	20250124	151000	1470780740	17650	17650	17660	17650	16
352	20250124	150900	1470498240	17650	17650	17650	17650	14
353	20250124	150800	1470251140	17650	17660	17660	17650	11
354	20250124	150700	1470056980	17670	17660	17670	17660	50
355	20250124	150600	1469173510	17660	17670	17670	17660	360
356	20250124	150500	1462813310	17670	17670	17670	17670	124
357	20250124	150400	1460622230	17670	17670	17670	17670	1
358	20250124	150300	1460604560	17660	17650	17660	17650	4
359	20250124	150200	1460533950	17660	17660	17660	17660	5
360	20250124	150100	1460445650	17660	17670	17670	17660	415
361	20250124	150000	1453113740	17700	17700	17700	17700	11
362	20250124	145900	1452919040	17700	17690	17700	17690	6
363	20250124	145800	1452812890	17680	17680	17680	17680	359
364	20250124	145700	1446465770	17670	17670	17670	17650	436
365	20250124	145600	1438764650	17650	17660	17660	17650	151
366	20250124	145500	1436098000	17650	17690	17690	17650	388
367	20250124	145400	1429244770	17690	17690	17690	17690	29
368	20250124	145300	1428731760	17680	17710	17720	17680	428
369	20250124	145200	1421157560	17750	17750	17750	17710	62
370	20250124	145100	1420057100	17750	17710	17750	17710	56
371	20250124	145000	1419064640	17750	17750	17750	17750	51
372	20250124	144900	1418159390	17710	17690	17750	17690	50
373	20250124	144800	1417274160	17750	17750	17750	17750	100
374	20250124	144700	1415499160	17750	17750	17750	17750	51
375	20250124	144600	1414593910	17690	17690	17690	17690	1
376	20250124	144500	1414576220	17680	17680	17680	17680	0
377	20250124	144400	1414576220	17680	17750	17750	17680	313
378	20250124	144300	1409034700	17750	17750	17750	17750	50
379	20250124	144200	1408147200	17740	17730	17740	17730	175
380	20250124	144100	1405043950	17680	17730	17730	17680	20
381	20250124	144000	1404689850	17740	17730	17750	17730	118
382	20250124	143900	1402596530	17730	17720	17730	17720	52
383	20250124	143800	1401674590	17720	17690	17720	17690	270
384	20250124	143700	1396894830	17690	17680	17690	17680	51
385	20250124	143600	1395992650	17680	17700	17700	17670	489
386	20250124	143500	1387338960	17710	17700	17710	17700	185
387	20250124	143400	1384063440	17700	17710	17710	17700	51
388	20250124	143300	1383160240	17710	17710	17710	17700	173
389	20250124	143200	1380097140	17710	17730	17730	17710	181
390	20250124	143100	1376890630	17730	17730	17730	17730	220
391	20250124	143000	1372990030	17720	17730	17740	17720	313
392	20250124	142900	1367441400	17740	17740	17740	17740	51
393	20250124	142800	1366536660	17730	17710	17730	17710	29
394	20250124	142700	1366022560	17710	17730	17730	17710	57
395	20250124	142600	1365011970	17730	17730	17730	17730	50
396	20250124	142500	1364125470	17730	17700	17730	17700	52
397	20250124	142400	1363203540	17680	17730	17730	17680	127
398	20250124	142300	1360955660	17720	17730	17730	17720	51
399	20250124	142200	1360051440	17730	17720	17730	17720	50
400	20250124	142100	1359165430	17720	17720	17720	17720	61
401	20250124	142000	1358084510	17670	17670	17670	17670	1
402	20250124	141900	1358066840	17680	17680	17690	17680	329
403	20250124	141800	1352249580	17720	17710	17720	17710	100
404	20250124	141700	1350478340	17670	17680	17680	17670	200
405	20250124	141600	1346943830	17670	17670	17670	17670	14
406	20250124	141500	1346696450	17660	17660	17660	17660	0
407	20250124	141400	1346696450	17660	17650	17660	17630	408
408	20250124	141300	1339492330	17650	17670	17680	17650	563
409	20250124	141200	1329547920	17690	17670	17690	17670	51
410	20250124	141100	1328645840	17670	17690	17690	17670	454
411	20250124	141000	1320617920	17690	17700	17700	17690	2
412	20250124	140900	1320582530	17710	17710	17710	17710	11
413	20250124	140800	1320387720	17670	17730	17730	17670	3922
414	20250124	140700	1250891840	17730	17730	17730	17730	0
415	20250124	140600	1250891840	17730	17730	17730	17730	353
416	20250124	140500	1244633150	17730	17730	17730	17730	227
417	20250124	140400	1240608440	17730	17730	17730	17730	3
418	20250124	140300	1240555250	17730	17730	17730	17730	2
419	20250124	140200	1240519790	17740	17740	17740	17740	7
420	20250124	140100	1240395610	17740	17730	17740	17730	63
421	20250124	140000	1239278480	17730	17740	17740	17730	215
422	20250124	135900	1235465040	17750	17770	17770	17750	392
423	20250124	135800	1228504500	17770	17770	17770	17770	2
424	20250124	135700	1228468960	17780	17790	17790	17780	71
425	20250124	135600	1227206480	17790	17790	17790	17790	2
426	20250124	135500	1227170900	17790	17790	17790	17790	75
427	20250124	135400	1225836650	17770	17770	17770	17770	0
428	20250124	135300	1225836650	17770	17770	17770	17770	145
429	20250124	135200	1223260000	17760	17770	17770	17760	2
430	20250124	135100	1223224470	17760	17760	17760	17760	0
431	20250124	135000	1223224470	17760	17760	17760	17760	11
432	20250124	134900	1223029110	17770	17770	17770	17770	28
433	20250124	134800	1222531550	17770	17770	17770	17750	251
434	20250124	134700	1218073930	17770	17780	17790	17770	474
435	20250124	134600	1209649440	17780	17770	17780	17770	35
436	20250124	134500	1209027390	17780	17760	17780	17760	4
437	20250124	134400	1208956330	17760	17760	17760	17760	0
438	20250124	134300	1208956330	17760	17760	17760	17760	1
439	20250124	134200	1208938570	17760	17770	17770	17760	40
440	20250124	134100	1208227790	17770	17770	17770	17770	58
441	20250124	134000	1207197130	17750	17750	17750	17750	2
442	20250124	133900	1207161630	17770	17770	17770	17770	0
443	20250124	133800	1207161630	17770	17760	17770	17760	591
444	20250124	133700	1196660460	17750	17730	17750	17730	416
445	20250124	133600	1189282910	17730	17730	17730	17730	102
446	20250124	133500	1187474450	17720	17720	17720	17720	1
447	20250124	133400	1187456730	17750	17750	17750	17750	0
448	20250124	133300	1187456730	17750	17720	17750	17720	43
449	20250124	133200	1186693870	17720	17750	17750	17720	101
450	20250124	133100	1184904120	17720	17750	17750	17720	323
451	20250124	133000	1179178880	17750	17720	17750	17720	537
452	20250124	132900	1169652560	17720	17750	17750	17720	12
453	20250124	132800	1169439890	17720	17760	17760	17720	257
454	20250124	132700	1164878040	17760	17770	17780	17760	144
455	20250124	132600	1162319240	17770	17790	17790	17770	62
456	20250124	132500	1161216300	17770	17770	17770	17770	20
457	20250124	132400	1160860900	17760	17760	17760	17760	10
458	20250124	132300	1160683300	17760	17760	17760	17760	30
459	20250124	132200	1160150500	17760	17760	17760	17760	20
460	20250124	132100	1159795300	17760	17760	17760	17760	9
461	20250124	132000	1159635460	17760	17760	17760	17760	1
462	20250124	131900	1159617700	17760	17780	17780	17750	39
463	20250124	131800	1158924510	17780	17820	17820	17780	2270
464	20250124	131700	1118507220	17810	17820	17820	17810	600
465	20250124	131600	1107816040	17820	17830	17830	17820	60
466	20250124	131500	1106746820	17840	17850	17850	17840	412
467	20250124	131400	1099393730	17840	17840	17840	17840	0
468	20250124	131300	1099393730	17840	17830	17840	17830	302
469	20250124	131200	1094006060	17830	17830	17830	17830	230
470	20250124	131100	1089905160	17830	17830	17830	17830	50
471	20250124	131000	1089013660	17820	17820	17820	17820	0
472	20250124	130900	1089013660	17820	17820	17820	17820	303
473	20250124	130800	1083614200	17830	17830	17830	17830	301
474	20250124	130700	1078247370	17820	17820	17820	17820	1
475	20250124	130600	1078229550	17820	17820	17820	17820	0
476	20250124	130500	1078229550	17820	17820	17820	17820	35
477	20250124	130400	1077605850	17830	17830	17830	17810	490
478	20250124	130300	1068874880	17850	17840	17850	17840	94
479	20250124	130200	1067197910	17840	17830	17840	17830	58
480	20250124	130100	1066163240	17830	17840	17840	17830	31
481	20250124	130000	1065610260	17830	17830	17830	17830	43
482	20250124	125900	1064843570	17830	17830	17830	17830	2
483	20250124	125800	1064807910	17830	17830	17830	17830	4
484	20250124	125700	1064736590	17850	17850	17850	17850	49
485	20250124	125600	1063861940	17850	17840	17850	17840	934
486	20250124	125500	1047190370	17840	17840	17840	17840	12
487	20250124	125400	1046976290	17840	17840	17850	17840	7
488	20250124	125300	1046851400	17840	17840	17840	17840	2
489	20250124	125200	1046815720	17830	17830	17830	17830	1
490	20250124	125100	1046797890	17850	17850	17850	17850	0
491	20250124	125000	1046797890	17850	17850	17850	17850	0
492	20250124	124900	1046797890	17850	17830	17850	17830	349
493	20250124	124800	1040571470	17830	17830	17830	17830	21
494	20250124	124700	1040197040	17820	17820	17820	17820	36
495	20250124	124600	1039555520	17830	17840	17840	17830	43
496	20250124	124500	1038788800	17840	17840	17840	17840	826
497	20250124	124400	1024052960	17840	17840	17840	17840	2
498	20250124	124300	1024017280	17840	17850	17850	17840	914
499	20250124	124200	1007704920	17880	17880	17880	17880	40
500	20250124	124100	1006989720	17880	17880	17880	17880	150
501	20250124	124000	1004307720	17850	17850	17850	17850	31
502	20250124	123900	1003754370	17860	17850	17860	17850	909
503	20250124	123800	987522680	17850	17850	17850	17850	149
504	20250124	123700	984863030	17860	17860	17860	17860	392
505	20250124	123600	977861910	17860	17880	17880	17860	191
506	20250124	123500	974447100	17880	17870	17880	17870	56
507	20250124	123400	973446230	17870	17870	17870	17870	300
508	20250124	123300	968085230	17890	17900	17900	17890	114
509	20250124	123200	966044680	17900	17900	17900	17900	1
510	20250124	123100	966026780	17900	17900	17900	17900	339
511	20250124	123000	959958680	17900	17970	17970	17900	2533
512	20250124	122900	914464220	17970	17970	17970	17970	104
513	20250124	122800	912595340	17980	17990	18000	17980	1140
514	20250124	122700	892088770	18000	18000	18000	17990	166
515	20250124	122600	889100870	17990	18000	18030	17990	417
516	20250124	122500	881596620	18000	18000	18000	18000	2
517	20250124	122400	881560620	17990	18000	18020	17980	1504
518	20250124	122300	854468820	18030	18000	18030	18000	60
519	20250124	122200	853387190	18020	18000	18020	17990	183
520	20250124	122100	850093980	18000	18020	18020	18000	265
521	20250124	122000	845320100	18020	18060	18100	18020	1031
522	20250124	121900	826675110	18040	18040	18080	18040	230
523	20250124	121800	822519800	18030	18040	18070	18030	300
524	20250124	121700	817106100	18020	18000	18040	17990	366
525	20250124	121600	810508660	18010	18010	18010	18000	124
526	20250124	121500	808276020	18020	18010	18020	18000	56
527	20250124	121400	807267200	18010	18000	18010	18000	91
528	20250124	121300	805629190	18000	18000	18000	17990	9
529	20250124	121200	805467240	18000	17990	18000	17990	67
530	20250124	121100	804261250	18000	17990	18000	17990	88
531	20250124	121000	802677600	17990	17990	17990	17990	1
532	20250124	120900	802659610	18010	17990	18010	17990	145
533	20250124	120800	800049730	18000	18000	18000	18000	56
534	20250124	120700	799041730	18000	18000	18000	18000	12
535	20250124	120600	798825730	17990	18020	18020	17990	323
536	20250124	120500	793007900	18010	18000	18010	18000	256
537	20250124	120400	788397630	18000	18010	18010	17990	153
538	20250124	120300	785644130	18000	17990	18000	17990	410
539	20250124	120200	778264140	18000	17990	18000	17990	331
540	20250124	120100	772306630	17990	18000	18000	17990	119
541	20250124	120000	770165210	18010	17950	18010	17930	3527
542	20250124	115900	706738980	17960	17910	17960	17910	651
543	20250124	115800	695049530	17960	17960	17960	17960	25
544	20250124	115700	694600530	17960	17960	17980	17960	1964
545	20250124	115600	659307160	17960	17920	17960	17920	6380
546	20250124	115500	544879690	17920	17860	17920	17860	62
547	20250124	115400	543769020	17860	17880	17880	17860	76
548	20250124	115300	542411390	17860	17910	17910	17860	45
549	20250124	115200	541606620	17920	17930	17930	17920	32
550	20250124	115100	541033120	17930	17920	17930	17920	534
551	20250124	115000	531463570	17930	17940	17940	17930	22
552	20250124	114900	531068930	17940	17930	17950	17930	263
553	20250124	114800	526352410	17930	17940	17940	17930	107
554	20250124	114700	524432840	17930	17890	17930	17880	840
555	20250124	114600	509383840	17920	17910	17920	17900	88
556	20250124	114500	507807840	17920	17900	17920	17900	54
557	20250124	114400	506840840	17880	17920	17920	17880	31
558	20250124	114300	506285960	17920	17880	17920	17880	77
559	20250124	114200	504906160	17900	17920	17920	17900	101
560	20250124	114100	503097760	17920	17920	17920	17920	247
561	20250124	114000	498671520	17920	17920	17920	17920	25
562	20250124	113900	498223520	17920	17900	17920	17900	56
563	20250124	113800	497220350	17910	17910	17910	17910	25
564	20250124	113700	496772600	17900	17900	17900	17900	63
565	20250124	113600	495644900	17860	17890	17890	17860	53
566	20250124	113500	494697110	17880	17900	17910	17880	90
567	20250124	113400	493086480	17900	17900	17900	17900	84
568	20250124	113300	491582880	17900	17900	17900	17900	55
569	20250124	113200	490598380	17910	17920	17920	17910	71
570	20250124	113100	489326520	17920	17950	17950	17920	69
571	20250124	113000	488089920	17950	17940	17950	17940	25
572	20250124	112900	487641300	17950	17930	17950	17910	62
573	20250124	112800	486529800	17930	17930	17930	17910	3
574	20250124	112700	486476030	17900	17910	18000	17900	1782
575	20250124	112600	454464460	17910	17880	17930	17880	743
576	20250124	112500	441165490	17830	17860	17880	17830	270
577	20250124	112400	436343860	17850	17800	17860	17800	2779
578	20250124	112300	386782230	17800	17730	17810	17730	2476
579	20250124	112200	342737080	17720	17720	17720	17720	8
580	20250124	112100	342595320	17730	17730	17730	17730	27
581	20250124	112000	342116610	17730	17740	17740	17730	165
582	20250124	111900	339190910	17740	17760	17760	17740	196
583	20250124	111800	335711900	17760	17760	17760	17760	308
584	20250124	111700	330241820	17760	17750	17760	17750	146
585	20250124	111600	327650060	17750	17740	17750	17740	337
586	20250124	111500	321669650	17740	17740	17740	17740	23
587	20250124	111400	321261630	17740	17730	17740	17730	25
588	20250124	111300	320818160	17740	17740	17740	17740	25
589	20250124	111200	320374660	17740	17740	17740	17740	6
590	20250124	111100	320268220	17740	17730	17740	17730	25
591	20250124	111000	319824860	17740	17730	17740	17730	25
592	20250124	110900	319381530	17730	17730	17730	17730	40
593	20250124	110800	318672330	17730	17730	17730	17730	25
594	20250124	110700	318229080	17730	17720	17730	17720	25
595	20250124	110600	317786020	17720	17720	17720	17720	65
596	20250124	110500	316634220	17720	17680	17720	17680	83
597	20250124	110400	315164260	17680	17680	17680	17680	2
598	20250124	110300	315128900	17670	17710	17730	17670	576
599	20250124	110200	304921240	17710	17710	17710	17660	79
600	20250124	110100	303522300	17650	17680	17680	17650	206
601	20250124	110000	299884880	17680	17700	17700	17680	127
602	20250124	105900	297637720	17710	17710	17710	17710	47
603	20250124	105800	296805350	17710	17700	17710	17700	115
604	20250124	105700	294769020	17700	17710	17710	17700	30
605	20250124	105600	294237770	17700	17700	17700	17700	944
606	20250124	105500	277528970	17680	17660	17680	17660	37
607	20250124	105400	276875290	17680	17690	17700	17680	33
608	20250124	105300	276291380	17690	17680	17690	17680	78
609	20250124	105200	274912290	17690	17700	17700	17690	135
610	20250124	105100	272523890	17700	17700	17700	17700	25
611	20250124	105000	272081390	17690	17690	17690	17690	10
612	20250124	104900	271904490	17680	17680	17680	17680	0
613	20250124	104800	271904490	17680	17680	17680	17680	141
614	20250124	104700	269411610	17680	17680	17680	17680	0
615	20250124	104600	269411610	17680	17670	17680	17670	52
616	20250124	104500	268492510	17660	17670	17670	17660	53
617	20250124	104400	267556240	17660	17680	17680	17660	29
618	20250124	104300	267044080	17680	17670	17680	17670	339
619	20250124	104200	261052720	17680	17670	17680	17670	117
620	20250124	104100	258985080	17680	17680	17680	17680	25
621	20250124	104000	258543080	17680	17680	17680	17680	18
622	20250124	103900	258224840	17700	17680	17700	17680	14
623	20250124	103800	257977300	17670	17680	17680	17670	46
624	20250124	103700	257164220	17680	17690	17690	17680	67
625	20250124	103600	255979350	17700	17700	17700	17700	25
626	20250124	103500	255536850	17700	17700	17700	17700	62
627	20250124	103400	254439450	17690	17690	17690	17690	0
628	20250124	103300	254439450	17690	17690	17690	17690	19
629	20250124	103200	254103340	17690	17690	17690	17690	25
630	20250124	103100	253661090	17680	17680	17680	17680	70
631	20250124	103000	252423490	17700	17690	17700	17690	83
632	20250124	102900	250954970	17710	17710	17710	17710	26
633	20250124	102800	250494510	17700	17690	17700	17690	237
634	20250124	102700	246299660	17700	17690	17700	17680	255
635	20250124	102600	241788680	17690	17690	17700	17690	185
636	20250124	102500	238515780	17700	17690	17700	17690	34
637	20250124	102400	237914040	17710	17700	17710	17700	100
638	20250124	102300	236143750	17710	17710	17710	17710	25
639	20250124	102200	235701000	17710	17710	17710	17710	0
640	20250124	102100	235701000	17710	17690	17710	17680	994
641	20250124	102000	218107310	17700	17700	17700	17700	25
642	20250124	101900	217664810	17700	17690	17700	17690	136
643	20250124	101800	215257880	17690	17690	17690	17690	41
644	20250124	101700	214532590	17700	17710	17710	17700	71
645	20250124	101600	213275630	17700	17710	17710	17700	11
646	20250124	101500	213080920	17690	17690	17690	17690	47
647	20250124	101400	212249490	17680	17690	17690	17680	132
648	20250124	101300	209915500	17690	17690	17690	17690	2
649	20250124	101200	209880120	17680	17710	17710	17680	46
650	20250124	101100	209065960	17700	17710	17710	17700	131
651	20250124	101000	206747000	17730	17730	17730	17720	103
652	20250124	100900	204921580	17750	17740	17750	17740	22
653	20250124	100800	204531290	17750	17750	17750	17750	26
654	20250124	100700	204069790	17720	17740	17750	17720	32
655	20250124	100600	203502060	17740	17740	17740	17730	71
656	20250124	100500	202242940	17750	17740	17750	17740	29
657	20250124	100400	201728420	17710	17720	17730	17700	135
658	20250124	100300	199336400	17750	17750	17750	17750	2
659	20250124	100200	199300900	17740	17770	17770	17730	80
660	20250124	100100	197882150	17780	17710	17790	17710	1504
661	20250124	100000	171198890	17710	17670	17710	17670	323
662	20250124	095900	165483850	17670	17660	17670	17660	33
663	20250124	095800	164900790	17670	17650	17670	17650	225
664	20250124	095700	160927330	17650	17650	17660	17640	104
665	20250124	095600	159092220	17650	17650	17650	17630	30
666	20250124	095500	158563280	17660	17660	17660	17660	25
667	20250124	095400	158121780	17650	17650	17650	17650	80
668	20250124	095300	156709780	17600	17650	17650	17600	3
669	20250124	095200	156656930	17650	17650	17650	17650	25
670	20250124	095100	156215680	17650	17650	17650	17650	26
671	20250124	095000	155756780	17650	17650	17650	17650	0
672	20250124	094900	155756780	17650	17650	17650	17650	26
673	20250124	094800	155297880	17650	17650	17650	17650	25
674	20250124	094700	154856630	17660	17630	17660	17630	79
675	20250124	094600	153463830	17630	17660	17670	17630	118
676	20250124	094500	151382530	17650	17660	17680	17650	307
677	20250124	094400	145961320	17650	17630	17650	17630	478
678	20250124	094300	137529950	17620	17610	17620	17610	164
679	20250124	094200	134640460	17610	17560	17610	17550	56
680	20250124	094100	133657160	17540	17570	17620	17540	37
681	20250124	094000	133007110	17560	17620	17630	17560	241
682	20250124	093900	128763970	17630	17600	17630	17600	229
683	20250124	093800	124730280	17600	17590	17600	17590	25
684	20250124	093700	124290350	17590	17580	17590	17580	65
685	20250124	093600	123147040	17580	17560	17580	17560	127
686	20250124	093500	120916460	17570	17560	17570	17560	176
687	20250124	093400	117824400	17550	17560	17560	17550	30
688	20250124	093300	117297890	17570	17570	17570	17570	0
689	20250124	093200	117297890	17570	17570	17570	17570	0
690	20250124	093100	117297890	17570	17570	17570	17570	0
691	20250124	093000	117297890	17570	17570	17570	17550	105
692	20250124	092900	115453060	17560	17570	17570	17560	2
693	20250124	092800	115417930	17580	17600	17610	17580	42
694	20250124	092700	114678680	17620	17600	17620	17600	85
695	20250124	092600	113182660	17620	17600	17620	17600	53
696	20250124	092500	112248830	17540	17540	17540	17540	27
697	20250124	092400	111775250	17500	17500	17500	17500	0
698	20250124	092300	111775250	17500	17500	17500	17500	10
699	20250124	092200	111600250	17520	17510	17520	17410	204
700	20250124	092100	108033890	17520	17590	17590	17520	658
701	20250124	092000	96498720	17600	17600	17600	17600	114
702	20250124	091900	94492320	17610	17640	17640	17610	44
703	20250124	091800	93717450	17600	17570	17600	17530	377
704	20250124	091700	87091560	17560	17540	17570	17530	120
705	20250124	091600	84985290	17540	17480	17540	17480	268
706	20250124	091500	80295050	17480	17480	17480	17480	5
707	20250124	091400	80207650	17480	17460	17490	17460	524
708	20250124	091300	71058560	17390	17430	17430	17390	56
709	20250124	091200	70084590	17440	17460	17460	17440	20
710	20250124	091100	69735770	17410	17480	17480	17380	560
711	20250124	091000	60002380	17380	17390	17400	17380	631
712	20250124	090900	49024800	17400	17450	17470	17400	155
713	20250124	090800	46321620	17410	17490	17490	17410	192
714	20250124	090700	42974750	17490	17480	17490	17480	682
715	20250124	090600	31051940	17400	17400	17400	17390	69
716	20250124	090500	29851370	17400	17450	17500	17360	316
717	20250124	090400	24351040	17510	17510	17510	17510	52
718	20250124	090300	23440520	17520	17470	17520	17460	50
719	20250124	090200	22566270	17520	17520	17520	17520	40
720	20250124	090100	21865470	17520	17510	17520	17450	565
721	20250124	090000	11970990	17450	17530	17530	17450	685