KissMeData/066360/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194500	1756724212	923	923	923	923	8917
3	20250124	194400	1756724212	923	923	923	923	0
4	20250124	194300	1756724212	923	923	923	923	0
5	20250124	194200	1756724212	923	923	923	923	0
6	20250124	194100	1756724212	923	923	923	923	0
7	20250124	194000	1756724212	923	923	923	923	0
8	20250124	193900	1756724212	923	923	923	923	0
9	20250124	193800	1756724212	923	923	923	923	0
10	20250124	193700	1756724212	923	923	923	923	0
11	20250124	193600	1756724212	923	923	923	923	0
12	20250124	193500	1756724212	923	923	923	923	0
13	20250124	193400	1756724212	923	923	923	923	0
14	20250124	193300	1756724212	923	923	923	923	0
15	20250124	193200	1756724212	923	923	923	923	0
16	20250124	193100	1756724212	923	923	923	923	0
17	20250124	193000	1756724212	923	923	923	923	0
18	20250124	192900	1756724212	923	923	923	923	0
19	20250124	192800	1756724212	923	923	923	923	0
20	20250124	192700	1756724212	923	923	923	923	0
21	20250124	192600	1756724212	923	923	923	923	0
22	20250124	192500	1756724212	923	923	923	923	0
23	20250124	192400	1756724212	923	923	923	923	0
24	20250124	192300	1756724212	923	923	923	923	0
25	20250124	192200	1756724212	923	923	923	923	0
26	20250124	192100	1756724212	923	923	923	923	0
27	20250124	192000	1756724212	923	923	923	923	0
28	20250124	191900	1756724212	923	923	923	923	0
29	20250124	191800	1756724212	923	923	923	923	0
30	20250124	191700	1756724212	923	923	923	923	0
31	20250124	191600	1756724212	923	923	923	923	0
32	20250124	191500	1756724212	923	923	923	923	8917
33	20250124	191400	1756724212	923	923	923	923	0
34	20250124	191300	1756724212	923	923	923	923	0
35	20250124	191200	1756724212	923	923	923	923	0
36	20250124	191100	1756724212	923	923	923	923	0
37	20250124	191000	1756724212	923	923	923	923	0
38	20250124	190900	1756724212	923	923	923	923	0
39	20250124	190800	1756724212	923	923	923	923	0
40	20250124	190700	1756724212	923	923	923	923	0
41	20250124	190600	1756724212	923	923	923	923	0
42	20250124	190500	1756724212	923	923	923	923	0
43	20250124	190400	1756724212	923	923	923	923	0
44	20250124	190300	1756724212	923	923	923	923	0
45	20250124	190200	1756724212	923	923	923	923	0
46	20250124	190100	1756724212	923	923	923	923	0
47	20250124	190000	1756724212	923	923	923	923	0
48	20250124	185900	1756724212	923	923	923	923	0
49	20250124	185800	1756724212	923	923	923	923	0
50	20250124	185700	1756724212	923	923	923	923	0
51	20250124	185600	1756724212	923	923	923	923	0
52	20250124	185500	1756724212	923	923	923	923	0
53	20250124	185400	1756724212	923	923	923	923	0
54	20250124	185300	1756724212	923	923	923	923	0
55	20250124	185200	1756724212	923	923	923	923	0
56	20250124	185100	1756724212	923	923	923	923	0
57	20250124	185000	1756724212	923	923	923	923	0
58	20250124	184900	1756724212	923	923	923	923	0
59	20250124	184800	1756724212	923	923	923	923	0
60	20250124	184700	1756724212	923	923	923	923	0
61	20250124	184600	1756724212	923	923	923	923	0
62	20250124	184500	1756724212	923	923	923	923	8917
63	20250124	184400	1756724212	923	923	923	923	0
64	20250124	184300	1756724212	923	923	923	923	0
65	20250124	184200	1756724212	923	923	923	923	0
66	20250124	184100	1756724212	923	923	923	923	0
67	20250124	184000	1756724212	923	923	923	923	0
68	20250124	183900	1756724212	923	923	923	923	0
69	20250124	183800	1756724212	923	923	923	923	0
70	20250124	183700	1756724212	923	923	923	923	0
71	20250124	183600	1756724212	923	923	923	923	0
72	20250124	183500	1756724212	923	923	923	923	0
73	20250124	183400	1756724212	923	923	923	923	0
74	20250124	183300	1756724212	923	923	923	923	0
75	20250124	183200	1756724212	923	923	923	923	0
76	20250124	183100	1756724212	923	923	923	923	0
77	20250124	183000	1756724212	923	923	923	923	0
78	20250124	182900	1756724212	923	923	923	923	0
79	20250124	182800	1756724212	923	923	923	923	0
80	20250124	182700	1756724212	923	923	923	923	0
81	20250124	182600	1756724212	923	923	923	923	0
82	20250124	182500	1756724212	923	923	923	923	0
83	20250124	182400	1756724212	923	923	923	923	0
84	20250124	182300	1756724212	923	923	923	923	0
85	20250124	182200	1756724212	923	923	923	923	0
86	20250124	182100	1756724212	923	923	923	923	0
87	20250124	182000	1756724212	923	923	923	923	0
88	20250124	181900	1756724212	923	923	923	923	0
89	20250124	181800	1756724212	923	923	923	923	0
90	20250124	181700	1756724212	923	923	923	923	0
91	20250124	181600	1756724212	923	923	923	923	0
92	20250124	181500	1756724212	923	923	923	923	8917
93	20250124	181400	1756724212	923	923	923	923	0
94	20250124	181300	1756724212	923	923	923	923	0
95	20250124	181200	1756724212	923	923	923	923	0
96	20250124	181100	1756724212	923	923	923	923	0
97	20250124	181000	1756724212	923	923	923	923	0
98	20250124	180900	1756724212	923	923	923	923	0
99	20250124	180800	1756724212	923	923	923	923	0
100	20250124	180700	1756724212	923	923	923	923	0
101	20250124	180600	1756724212	923	923	923	923	0
102	20250124	180500	1756724212	923	923	923	923	0
103	20250124	180400	1756724212	923	923	923	923	0
104	20250124	180300	1756724212	923	923	923	923	0
105	20250124	180200	1756724212	923	923	923	923	0
106	20250124	180100	1756724212	923	923	923	923	0
107	20250124	180000	1756724212	923	923	923	923	0
108	20250124	175900	1756724212	923	923	923	923	0
109	20250124	175800	1756724212	923	923	923	923	0
110	20250124	175700	1756724212	923	923	923	923	0
111	20250124	175600	1756724212	923	923	923	923	0
112	20250124	175500	1756724212	923	923	923	923	0
113	20250124	175400	1756724212	923	923	923	923	0
114	20250124	175300	1756724212	923	923	923	923	0
115	20250124	175200	1756724212	923	923	923	923	0
116	20250124	175100	1756724212	923	923	923	923	0
117	20250124	175000	1756724212	923	923	923	923	0
118	20250124	174900	1756724212	923	923	923	923	0
119	20250124	174800	1756724212	923	923	923	923	0
120	20250124	174700	1756724212	923	923	923	923	0
121	20250124	174600	1756724212	923	923	923	923	0
122	20250124	174500	1756724212	923	923	923	923	8917
123	20250124	174400	1756724212	923	923	923	923	0
124	20250124	174300	1756724212	923	923	923	923	0
125	20250124	174200	1756724212	923	923	923	923	0
126	20250124	174100	1756724212	923	923	923	923	0
127	20250124	174000	1756724212	923	923	923	923	0
128	20250124	173900	1756724212	923	923	923	923	0
129	20250124	173800	1756724212	923	923	923	923	0
130	20250124	173700	1756724212	923	923	923	923	0
131	20250124	173600	1756724212	923	923	923	923	0
132	20250124	173500	1756724212	923	923	923	923	0
133	20250124	173400	1756724212	923	923	923	923	0
134	20250124	173300	1756724212	923	923	923	923	0
135	20250124	173200	1756724212	923	923	923	923	0
136	20250124	173100	1756724212	923	923	923	923	0
137	20250124	173000	1756724212	923	923	923	923	0
138	20250124	172900	1756724212	923	923	923	923	0
139	20250124	172800	1756724212	923	923	923	923	0
140	20250124	172700	1756724212	923	923	923	923	0
141	20250124	172600	1756724212	923	923	923	923	0
142	20250124	172500	1756724212	923	923	923	923	0
143	20250124	172400	1756724212	923	923	923	923	0
144	20250124	172300	1756724212	923	923	923	923	0
145	20250124	172200	1756724212	923	923	923	923	0
146	20250124	172100	1756724212	923	923	923	923	0
147	20250124	172000	1756724212	923	923	923	923	0
148	20250124	171900	1756724212	923	923	923	923	0
149	20250124	171800	1756724212	923	923	923	923	0
150	20250124	171700	1756724212	923	923	923	923	0
151	20250124	171600	1756724212	923	923	923	923	0
152	20250124	171500	1756724212	923	923	923	923	8917
153	20250124	171400	1756724212	923	923	923	923	0
154	20250124	171300	1756724212	923	923	923	923	0
155	20250124	171200	1756724212	923	923	923	923	0
156	20250124	171100	1756724212	923	923	923	923	0
157	20250124	171000	1756724212	923	923	923	923	0
158	20250124	170900	1756724212	923	923	923	923	0
159	20250124	170800	1756724212	923	923	923	923	0
160	20250124	170700	1756724212	923	923	923	923	0
161	20250124	170600	1756724212	923	923	923	923	0
162	20250124	170500	1756724212	923	923	923	923	0
163	20250124	170400	1756724212	923	923	923	923	0
164	20250124	170300	1756724212	923	923	923	923	0
165	20250124	170200	1756724212	923	923	923	923	0
166	20250124	170100	1756724212	923	923	923	923	0
167	20250124	170000	1756724212	923	923	923	923	0
168	20250124	165900	1756724212	923	923	923	923	0
169	20250124	165800	1756724212	923	923	923	923	0
170	20250124	165700	1756724212	923	923	923	923	0
171	20250124	165600	1756724212	923	923	923	923	0
172	20250124	165500	1756724212	923	923	923	923	0
173	20250124	165400	1756724212	923	923	923	923	0
174	20250124	165300	1756724212	923	923	923	923	0
175	20250124	165200	1756724212	923	923	923	923	0
176	20250124	165100	1756724212	923	923	923	923	0
177	20250124	165000	1756724212	923	923	923	923	0
178	20250124	164900	1756724212	923	923	923	923	0
179	20250124	164800	1756724212	923	923	923	923	0
180	20250124	164700	1756724212	923	923	923	923	0
181	20250124	164600	1756724212	923	923	923	923	0
182	20250124	164500	1756724212	923	923	923	923	8917
183	20250124	164400	1756724212	923	923	923	923	0
184	20250124	164300	1756724212	923	923	923	923	0
185	20250124	164200	1756724212	923	923	923	923	0
186	20250124	164100	1756724212	923	923	923	923	0
187	20250124	164000	1756724212	923	923	923	923	0
188	20250124	163900	1756724212	923	923	923	923	0
189	20250124	163800	1756724212	923	923	923	923	0
190	20250124	163700	1756724212	923	923	923	923	0
191	20250124	163600	1756724212	923	923	923	923	0
192	20250124	163500	1756724212	923	923	923	923	0
193	20250124	163400	1756724212	923	923	923	923	0
194	20250124	163300	1756724212	923	923	923	923	0
195	20250124	163200	1756724212	923	923	923	923	0
196	20250124	163100	1756724212	923	923	923	923	0
197	20250124	163000	1756724212	923	923	923	923	0
198	20250124	162900	1756724212	923	923	923	923	0
199	20250124	162800	1756724212	923	923	923	923	0
200	20250124	162700	1756724212	923	923	923	923	0
201	20250124	162600	1756724212	923	923	923	923	0
202	20250124	162500	1756724212	923	923	923	923	0
203	20250124	162400	1756724212	923	923	923	923	0
204	20250124	162300	1756724212	923	923	923	923	0
205	20250124	162200	1756724212	923	923	923	923	0
206	20250124	162100	1756724212	923	923	923	923	0
207	20250124	162000	1756724212	923	923	923	923	0
208	20250124	161900	1756724212	923	923	923	923	0
209	20250124	161800	1756724212	923	923	923	923	0
210	20250124	161700	1756724212	923	923	923	923	0
211	20250124	161600	1756724212	923	923	923	923	0
212	20250124	161500	1756724212	923	923	923	923	8917
213	20250124	161400	1756724212	923	923	923	923	0
214	20250124	161300	1756724212	923	923	923	923	0
215	20250124	161200	1756724212	923	923	923	923	0
216	20250124	161100	1756724212	923	923	923	923	0
217	20250124	161000	1756724212	923	923	923	923	0
218	20250124	160900	1756724212	923	923	923	923	0
219	20250124	160800	1756724212	923	923	923	923	0
220	20250124	160700	1756724212	923	923	923	923	0
221	20250124	160600	1756724212	923	923	923	923	0
222	20250124	160500	1756724212	923	923	923	923	0
223	20250124	160400	1756724212	923	923	923	923	0
224	20250124	160300	1756724212	923	923	923	923	0
225	20250124	160200	1756724212	923	923	923	923	0
226	20250124	160100	1756724212	923	923	923	923	0
227	20250124	160000	1756724212	923	923	923	923	0
228	20250124	155900	1756724212	923	923	923	923	0
229	20250124	155800	1756724212	923	923	923	923	0
230	20250124	155700	1756724212	923	923	923	923	0
231	20250124	155600	1756724212	923	923	923	923	0
232	20250124	155500	1756724212	923	923	923	923	0
233	20250124	155400	1756724212	923	923	923	923	0
234	20250124	155300	1756724212	923	923	923	923	0
235	20250124	155200	1756724212	923	923	923	923	0
236	20250124	155100	1756724212	923	923	923	923	0
237	20250124	155000	1756724212	923	923	923	923	0
238	20250124	154900	1756724212	923	923	923	923	0
239	20250124	154800	1756724212	923	923	923	923	0
240	20250124	154700	1756724212	923	923	923	923	0
241	20250124	154600	1756724212	923	923	923	923	0
242	20250124	154500	1756724212	923	923	923	923	8917
243	20250124	154400	1756724212	923	923	923	923	0
244	20250124	154300	1756724212	923	923	923	923	0
245	20250124	154200	1756724212	923	923	923	923	0
246	20250124	154100	1756724212	923	923	923	923	0
247	20250124	154000	1756724212	923	923	923	923	0
248	20250124	153900	1756724212	923	923	923	923	0
249	20250124	153800	1756724212	923	923	923	923	0
250	20250124	153700	1756724212	923	923	923	923	0
251	20250124	153600	1756724212	923	923	923	923	0
252	20250124	153500	1756724212	923	923	923	923	0
253	20250124	153400	1756724212	923	923	923	923	0
254	20250124	153300	1756724212	923	923	923	923	0
255	20250124	153200	1756724212	923	923	923	923	0
256	20250124	153100	1756724212	923	923	923	923	0
257	20250124	153000	1756724212	923	923	923	923	8917
258	20250124	152900	1748493821	916	916	916	916	0
259	20250124	152800	1748493821	916	916	916	916	0
260	20250124	152700	1748493821	916	916	916	916	0
261	20250124	152600	1748493821	916	916	916	916	0
262	20250124	152500	1748493821	916	916	916	916	0
263	20250124	152400	1748493821	916	916	916	916	0
264	20250124	152300	1748493821	916	916	916	916	0
265	20250124	152200	1748493821	916	916	916	916	0
266	20250124	152100	1748493821	916	916	916	916	0
267	20250124	152000	1748493821	916	916	916	916	0
268	20250124	151900	1748493821	916	913	916	909	1877
269	20250124	151800	1746777822	915	910	915	910	3814
270	20250124	151700	1743293768	911	908	911	906	4680
271	20250124	151600	1739041840	909	906	909	903	1560
272	20250124	151500	1737631066	906	903	906	903	1192
273	20250124	151400	1736554176	906	906	906	905	142
274	20250124	151300	1736425664	906	907	907	906	53
275	20250124	151200	1736377601	907	904	907	904	92
276	20250124	151100	1736294372	902	901	904	901	900
277	20250124	151000	1735482723	902	901	906	897	9517
278	20250124	150900	1726905016	894	907	907	892	14518
279	20250124	150800	1713873801	905	905	905	905	453
280	20250124	150700	1713463836	905	913	914	900	17037
281	20250124	150600	1698060842	907	913	916	907	8863
282	20250124	150500	1690001128	915	913	915	907	3773
283	20250124	150400	1686574288	907	912	912	907	4480
284	20250124	150300	1682507314	907	917	918	907	3003
285	20250124	150200	1679778992	908	918	918	907	25004
286	20250124	150100	1656963993	923	923	923	923	600
287	20250124	150000	1656410193	918	920	920	918	1200
288	20250124	145900	1655308265	923	923	923	923	11
289	20250124	145800	1655298112	918	922	922	918	2019
290	20250124	145700	1653443666	923	923	923	923	0
291	20250124	145600	1653443666	923	923	923	918	257
292	20250124	145500	1653207335	923	923	923	923	0
293	20250124	145400	1653207335	923	923	923	919	130
294	20250124	145300	1653087425	923	923	923	923	210
295	20250124	145200	1652893595	923	919	923	919	375
296	20250124	145100	1652548966	919	920	920	919	297
297	20250124	145000	1652275943	924	921	924	921	2259
298	20250124	144900	1650191722	916	916	916	916	107
299	20250124	144800	1650093710	915	915	915	915	0
300	20250124	144700	1650093710	915	915	923	915	1232
301	20250124	144600	1648958430	914	923	924	914	11989
302	20250124	144500	1637983698	924	924	924	924	0
303	20250124	144400	1637983698	924	924	924	924	5
304	20250124	144300	1637979078	924	924	924	924	0
305	20250124	144200	1637979078	924	923	924	923	13
306	20250124	144100	1637967078	922	922	922	922	69
307	20250124	144000	1637903460	922	922	922	922	164
308	20250124	143900	1637752252	922	922	922	922	1
309	20250124	143800	1637751330	923	924	924	923	257
310	20250124	143700	1637513883	924	924	924	924	0
311	20250124	143600	1637513883	924	924	924	924	1000
312	20250124	143500	1636589883	924	923	924	923	499
313	20250124	143400	1636129305	923	923	923	923	2
314	20250124	143300	1636127459	920	920	920	920	1
315	20250124	143200	1636126539	923	920	923	920	103
316	20250124	143100	1636031476	923	923	923	923	0
317	20250124	143000	1636031476	923	923	923	923	108
318	20250124	142900	1635931792	923	922	923	922	216
319	20250124	142800	1635732494	923	923	923	923	1
320	20250124	142700	1635731571	917	923	923	917	4
321	20250124	142600	1635727896	916	916	916	916	0
322	20250124	142500	1635727896	916	920	920	916	702
323	20250124	142400	1635083793	923	923	923	923	143
324	20250124	142300	1634951804	924	918	924	918	109
325	20250124	142200	1634851111	923	921	923	918	1826
326	20250124	142100	1633174317	922	922	922	922	500
327	20250124	142000	1632713317	922	922	922	922	1784
328	20250124	141900	1631068469	922	922	922	918	6072
329	20250124	141800	1625470089	922	922	922	921	1787
330	20250124	141700	1623822477	922	921	922	921	1854
331	20250124	141600	1622114803	921	919	921	917	1226
332	20250124	141500	1620988860	919	919	919	919	1
333	20250124	141400	1620987941	919	919	919	919	4
334	20250124	141300	1620984265	919	920	922	918	1757
335	20250124	141200	1619367835	921	919	921	919	52
336	20250124	141100	1619320004	918	918	920	918	58
337	20250124	141000	1619266752	920	917	920	917	295
338	20250124	140900	1618996228	916	917	919	916	23
339	20250124	140800	1618975121	920	920	920	919	14
340	20250124	140700	1618962242	916	920	920	916	474
341	20250124	140600	1618528042	920	920	920	920	6
342	20250124	140500	1618522522	921	919	921	919	300
343	20250124	140400	1618246347	919	917	919	917	17163
344	20250124	140300	1602507671	917	917	917	911	3
345	20250124	140200	1602504926	917	911	917	911	271
346	20250124	140100	1602258039	910	916	918	910	4285
347	20250124	140000	1598333881	918	918	918	918	406
348	20250124	135900	1597961173	918	917	919	915	3994
349	20250124	135800	1594302282	917	915	917	915	431
350	20250124	135700	1593907710	914	914	914	914	52
351	20250124	135600	1593860182	912	915	915	912	201
352	20250124	135500	1593676567	914	914	914	914	100
353	20250124	135400	1593585167	914	910	914	910	71
354	20250124	135300	1593520509	908	915	915	908	21
355	20250124	135200	1593501420	915	910	916	906	1241
356	20250124	135100	1592370413	911	902	916	900	5121
357	20250124	135000	1587736926	900	901	902	900	606
358	20250124	134900	1587190814	899	899	899	899	0
359	20250124	134800	1587190814	899	901	901	899	10343
360	20250124	134700	1577883063	901	907	907	901	8704
361	20250124	134600	1570020473	913	911	913	907	7233
362	20250124	134500	1563445601	912	911	912	911	353
363	20250124	134400	1563123701	911	913	913	911	151
364	20250124	134300	1562986038	913	912	913	912	8
365	20250124	134200	1562978740	912	913	913	912	1140
366	20250124	134100	1561938260	913	913	913	913	566
367	20250124	134000	1561421502	913	913	913	913	1871
368	20250124	133900	1559713279	913	914	914	913	2508
369	20250124	133800	1557423135	914	914	918	914	1615
370	20250124	133700	1555946474	917	917	917	914	284
371	20250124	133600	1555686556	913	913	913	913	585
372	20250124	133500	1555152451	916	916	916	916	403
373	20250124	133400	1554783303	916	914	921	912	2637
374	20250124	133300	1552362081	909	909	909	909	3941
375	20250124	133200	1548779712	909	914	914	909	16979
376	20250124	133100	1533306780	914	917	917	914	6514
377	20250124	133000	1527341162	916	921	926	916	699
378	20250124	132900	1526695014	921	921	921	921	119
379	20250124	132800	1526585415	922	922	922	922	0
380	20250124	132700	1526585415	922	922	922	922	0
381	20250124	132600	1526585415	922	922	922	922	1
382	20250124	132500	1526584493	922	922	922	922	0
383	20250124	132400	1526584493	922	921	922	921	3118
384	20250124	132300	1523712799	921	921	921	921	1723
385	20250124	132200	1522125916	921	921	921	921	0
386	20250124	132100	1522125916	921	921	921	921	1
387	20250124	132000	1522124995	913	913	913	913	1
388	20250124	131900	1522124082	912	914	914	912	6371
389	20250124	131800	1516311149	914	923	923	914	5795
390	20250124	131700	1510997994	923	923	923	923	101
391	20250124	131600	1510904771	921	921	921	921	1
392	20250124	131500	1510903850	926	919	926	919	1501
393	20250124	131400	1509521086	919	921	921	919	200
394	20250124	131300	1509337082	922	926	926	922	971
395	20250124	131200	1508437945	925	921	927	921	327
396	20250124	131100	1508134897	927	919	927	918	2516
397	20250124	131000	1505810437	919	916	920	916	520
398	20250124	130900	1505333667	915	913	915	912	808
399	20250124	130800	1504595871	911	913	913	911	3635
400	20250124	130700	1501282450	913	920	920	913	19306
401	20250124	130600	1483598065	920	920	920	920	1100
402	20250124	130500	1482586065	920	920	920	920	417
403	20250124	130400	1482202425	924	924	924	918	4502
404	20250124	130300	1478061444	937	937	937	937	201
405	20250124	130200	1477873107	937	923	937	922	2809
406	20250124	130100	1475265825	930	930	930	930	10
407	20250124	130000	1475256525	921	931	931	921	9711
408	20250124	125900	1466265669	931	936	937	931	1202
409	20250124	125800	1465140325	936	936	936	936	0
410	20250124	125700	1465140325	936	936	936	936	50
411	20250124	125600	1465093525	936	936	936	936	60
412	20250124	125500	1465037365	936	936	936	931	50
413	20250124	125400	1464990790	931	935	935	931	2430
414	20250124	125300	1462718968	935	935	935	935	0
415	20250124	125200	1462718968	935	935	935	935	9
416	20250124	125100	1462710553	935	935	935	935	315
417	20250124	125000	1462416028	935	935	935	935	620
418	20250124	124900	1461836328	930	935	935	930	91
419	20250124	124800	1461751633	933	933	933	933	210
420	20250124	124700	1461555703	933	933	933	933	203
421	20250124	124600	1461366304	933	930	933	930	418
422	20250124	124500	1460976964	930	928	930	928	726
423	20250124	124400	1460302553	928	925	928	925	1546
424	20250124	124300	1458872500	925	925	925	925	316
425	20250124	124200	1458580200	925	928	928	925	2218
426	20250124	124100	1456528547	928	928	928	928	21
427	20250124	124000	1456509059	923	923	923	923	2
428	20250124	123900	1456507213	928	928	928	928	11
429	20250124	123800	1456497005	928	928	928	928	65
430	20250124	123700	1456436685	929	925	929	925	110
431	20250124	123600	1456334827	922	922	922	922	698
432	20250124	123500	1455691271	922	922	922	922	300
433	20250124	123400	1455414671	922	923	923	922	2763
434	20250124	123300	1452867077	921	922	922	921	69
435	20250124	123200	1452803518	921	921	921	921	1567
436	20250124	123100	1451360311	921	921	921	921	0
437	20250124	123000	1451360311	921	921	921	921	1250
438	20250124	122900	1450209061	921	921	921	921	2630
439	20250124	122800	1447786831	925	925	925	925	37
440	20250124	122700	1447752606	920	927	929	919	11929
441	20250124	122600	1436752024	925	927	927	924	3609
442	20250124	122500	1433412837	929	935	935	928	892
443	20250124	122400	1432584342	935	930	935	930	8
444	20250124	122300	1432576867	936	931	936	929	3107
445	20250124	122200	1429686250	930	940	940	930	2027
446	20250124	122100	1427800079	932	938	942	932	2033
447	20250124	122000	1425887586	931	931	931	931	0
448	20250124	121900	1425887586	931	933	934	930	2177
449	20250124	121800	1423859384	933	933	933	932	513
450	20250124	121700	1423381257	933	933	933	933	1
451	20250124	121600	1423380324	934	934	934	934	13
452	20250124	121500	1423368182	934	935	935	934	904
453	20250124	121400	1422522955	936	938	938	935	1551
454	20250124	121300	1421071550	940	937	941	935	12029
455	20250124	121200	1409813142	936	936	937	936	71
456	20250124	121100	1409746673	936	931	937	931	1360
457	20250124	121000	1408477053	930	930	930	928	574
458	20250124	120900	1407944220	930	928	930	928	2068
459	20250124	120800	1406023546	928	928	928	928	10
460	20250124	120700	1406014266	928	928	928	928	50
461	20250124	120600	1405967866	924	924	924	924	110
462	20250124	120500	1405866226	926	928	928	926	7
463	20250124	120400	1405859732	923	923	923	923	11
464	20250124	120300	1405849579	923	923	923	923	71
465	20250124	120200	1405784046	927	927	927	927	713
466	20250124	120100	1405123095	928	922	929	922	1005
467	20250124	120000	1404191657	922	922	922	921	9115
468	20250124	115900	1395796187	922	928	928	922	5051
469	20250124	115800	1391133177	928	926	928	926	501
470	20250124	115700	1390669249	926	925	926	925	304
471	20250124	115600	1390387796	926	926	926	926	31
472	20250124	115500	1390359090	921	922	922	921	500
473	20250124	115400	1389898588	926	924	926	924	721
474	20250124	115300	1389232354	924	922	924	921	1706
475	20250124	115200	1387660956	920	920	920	920	11
476	20250124	115100	1387650836	920	920	920	917	4007
477	20250124	115000	1383971830	917	917	917	917	0
478	20250124	114900	1383971830	917	925	925	917	12363
479	20250124	114800	1372597557	925	924	925	924	686
480	20250124	114700	1371963690	924	923	924	923	295
481	20250124	114600	1371691404	923	923	923	923	10
482	20250124	114500	1371682174	920	920	923	920	612
483	20250124	114400	1371118801	923	919	923	919	16
484	20250124	114300	1371104057	918	918	918	918	180
485	20250124	114200	1370938817	917	920	920	917	2440
486	20250124	114100	1368700508	915	922	922	915	20362
487	20250124	114000	1349993412	922	926	926	922	15097
488	20250124	113900	1336064376	928	928	928	928	51
489	20250124	113800	1336017048	928	929	929	928	2321
490	20250124	113700	1333860841	933	929	933	929	310
491	20250124	113600	1333572847	934	934	934	934	0
492	20250124	113500	1333572847	934	934	934	934	3
493	20250124	113400	1333570045	934	934	934	934	717
494	20250124	113300	1332900367	938	930	939	929	3308
495	20250124	113200	1329817076	928	928	928	927	43104
496	20250124	113100	1289854674	928	929	932	928	42116
497	20250124	113000	1250770761	928	932	932	928	75174
498	20250124	112900	1180845653	932	937	937	932	11693
499	20250124	112800	1169935445	937	937	937	937	179
500	20250124	112700	1169767722	937	938	938	937	312
501	20250124	112600	1169475366	938	938	938	938	604
502	20250124	112500	1168908814	938	940	940	938	78
503	20250124	112400	1168835598	940	940	940	940	702
504	20250124	112300	1168175718	941	942	942	941	9
505	20250124	112200	1168167248	942	942	943	941	2724
506	20250124	112100	1165600165	944	944	945	944	2415
507	20250124	112000	1163319484	944	948	948	944	2610
508	20250124	111900	1160845244	948	948	948	948	0
509	20250124	111800	1160845244	948	942	948	942	31
510	20250124	111700	1160816036	948	948	948	948	1
511	20250124	111600	1160815088	942	942	942	942	0
512	20250124	111500	1160815088	942	948	949	942	24
513	20250124	111400	1160792353	949	949	949	949	0
514	20250124	111300	1160792353	949	941	949	941	40
515	20250124	111200	1160754697	941	949	949	941	897
516	20250124	111100	1159909770	949	950	950	949	122
517	20250124	111000	1159793989	943	943	943	943	0
518	20250124	110900	1159793989	943	953	953	943	4248
519	20250124	110800	1155782885	954	952	955	952	13389
520	20250124	110700	1143007866	952	949	953	941	9202
521	20250124	110600	1134249832	950	936	950	936	9779
522	20250124	110500	1125028194	934	936	936	933	1210
523	20250124	110400	1123898075	937	937	937	937	78
524	20250124	110300	1123824989	939	939	939	939	13
525	20250124	110200	1123812782	937	934	937	934	149
526	20250124	110100	1123673229	933	940	940	933	7208
527	20250124	110000	1116943295	940	942	942	940	1415
528	20250124	105900	1115610906	943	943	943	943	14
529	20250124	105800	1115597704	943	942	944	942	89
530	20250124	105700	1115513801	942	941	942	941	2262
531	20250124	105600	1113383028	942	940	942	938	57
532	20250124	105500	1113329438	941	940	941	937	327
533	20250124	105400	1113022857	941	941	941	941	13
534	20250124	105300	1113010624	939	938	939	935	7326
535	20250124	105200	1106139291	938	938	938	938	361
536	20250124	105100	1105800673	939	937	939	937	663
537	20250124	105000	1105178940	937	937	937	935	1382
538	20250124	104900	1103885503	936	937	937	936	951
539	20250124	104800	1102995354	937	937	937	935	4
540	20250124	104700	1102991608	933	933	934	933	8751
541	20250124	104600	1094826825	933	934	934	933	11096
542	20250124	104500	1084474202	933	937	937	933	4004
543	20250124	104400	1080733514	934	935	935	934	3020
544	20250124	104300	1077911764	939	939	939	938	1320
545	20250124	104200	1076672337	933	933	939	932	7309
546	20250124	104100	1069849644	932	934	934	932	1963
547	20250124	104000	1068020108	932	934	934	932	19880
548	20250124	103900	1049464191	937	934	937	934	7169
549	20250124	103800	1042767722	934	936	938	934	38270
550	20250124	103700	1007018126	936	940	940	935	10917
551	20250124	103600	996792931	937	937	940	937	5269
552	20250124	103500	991855566	940	940	941	937	1703
553	20250124	103400	990255344	937	938	938	937	5500
554	20250124	103300	985101644	937	937	937	937	0
555	20250124	103200	985101644	937	941	942	937	23410
556	20250124	103100	963115926	941	945	945	941	1004
557	20250124	103000	962171158	940	942	942	940	7649
558	20250124	102900	954973102	942	945	945	942	853
559	20250124	102800	954169573	942	948	948	942	4029
560	20250124	102700	950370739	942	943	948	942	5259
561	20250124	102600	945416435	942	942	942	942	158
562	20250124	102500	945267599	941	945	945	941	2416
563	20250124	102400	942991250	943	944	944	943	1833
564	20250124	102300	941262678	945	945	945	942	6916
565	20250124	102200	934738205	944	944	949	944	2453
566	20250124	102100	932422558	949	946	950	942	13422
567	20250124	102000	919745785	946	949	956	945	4126
568	20250124	101900	915835724	948	950	956	948	10080
569	20250124	101800	906277227	950	953	953	950	2853
570	20250124	101700	903566042	951	956	956	951	2906
571	20250124	101600	900801313	955	955	955	955	0
572	20250124	101500	900801313	955	952	956	952	730
573	20250124	101400	900106271	956	952	956	952	326
574	20250124	101300	899795686	952	952	953	952	1827
575	20250124	101200	898056355	952	956	956	951	3383
576	20250124	101100	894836135	956	956	956	950	6485
577	20250124	101000	888670227	956	955	958	954	3706
578	20250124	100900	885129177	954	963	963	954	6803
579	20250124	100800	878622910	962	959	966	958	2057
580	20250124	100700	876651305	960	965	966	958	3401
581	20250124	100600	873375648	966	966	970	965	12194
582	20250124	100500	861596783	966	961	966	960	6231
583	20250124	100400	855590847	961	959	961	959	4034
584	20250124	100300	851721224	959	957	960	957	1984
585	20250124	100200	849818499	957	956	958	956	26
586	20250124	100100	849793619	956	956	957	953	10055
587	20250124	100000	840196336	956	953	956	953	2511
588	20250124	095900	837802840	954	954	954	950	1899
589	20250124	095800	835994555	954	953	954	950	4503
590	20250124	095700	831712065	954	954	956	954	4279
591	20250124	095600	827627353	954	953	954	952	3443
592	20250124	095500	824345725	953	954	956	953	1051
593	20250124	095400	823343082	954	950	954	949	10394
594	20250124	095300	813468774	950	949	950	949	11382
595	20250124	095200	802656062	950	949	950	949	2520
596	20250124	095100	800262493	949	948	949	948	84
597	20250124	095000	800182856	949	949	949	943	1208
598	20250124	094900	799037664	944	954	955	942	26740
599	20250124	094800	773722372	955	950	955	950	4924
600	20250124	094700	769038567	955	955	955	955	74
601	20250124	094600	768967897	950	951	955	950	4551
602	20250124	094500	764642806	950	957	957	950	3105
603	20250124	094400	761672150	958	948	958	948	4721
604	20250124	094300	757151190	948	947	950	943	24890
605	20250124	094200	733568830	947	947	947	941	32
606	20250124	094100	733538639	947	946	947	940	1157
607	20250124	094000	732443945	947	945	947	939	11534
608	20250124	093900	721590199	945	943	945	939	7790
609	20250124	093800	714271577	943	939	943	939	6312
610	20250124	093700	708328877	939	943	945	939	4208
611	20250124	093600	704364949	938	937	943	937	5224
612	20250124	093500	699463525	935	945	945	935	18439
613	20250124	093400	682167252	944	948	948	944	3000
614	20250124	093300	679332317	948	953	956	948	12622
615	20250124	093200	667305837	953	944	953	944	2989
616	20250124	093100	664477141	944	936	944	936	8902
617	20250124	093000	656126874	936	936	940	935	9863
618	20250124	092900	646889377	935	939	941	935	35937
619	20250124	092800	613177760	939	947	947	939	29971
620	20250124	092700	584929037	947	957	957	947	2591
621	20250124	092600	582470320	957	964	964	957	6882
622	20250124	092500	575861748	964	959	965	959	20673
623	20250124	092400	555955368	956	959	960	952	9384
624	20250124	092300	546958882	956	950	957	948	10038
625	20250124	092200	537402606	950	949	950	948	610
626	20250124	092100	536823602	950	947	950	946	5959
627	20250124	092000	531179445	947	950	952	947	5306
628	20250124	091900	526143583	951	948	952	948	6281
629	20250124	091800	520181354	947	951	951	946	16547
630	20250124	091700	504490042	952	955	956	952	4622
631	20250124	091600	500085484	955	955	955	951	3091
632	20250124	091500	497143507	955	947	957	946	22714
633	20250124	091400	475544995	953	954	954	945	127
634	20250124	091300	475424890	950	950	955	943	41270
635	20250124	091200	436376020	950	955	956	949	11986
636	20250124	091100	424959339	956	953	956	945	10440
637	20250124	091000	415044631	948	946	954	946	32905
638	20250124	090900	383824601	945	956	961	943	23512
639	20250124	090800	361502484	956	954	962	954	36026
640	20250124	090700	327034024	954	956	968	953	30570
641	20250124	090600	297692915	956	951	961	951	9306
642	20250124	090500	288787209	950	947	955	939	46309
643	20250124	090400	244858396	951	966	967	947	44824
644	20250124	090300	202095244	961	961	968	960	15227
645	20250124	090200	187451809	971	978	982	960	59268
646	20250124	090100	129948757	978	979	990	973	42906
647	20250124	090000	87904301	972	998	1000	972	88380