KissMeData/205470/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	204000	3928799485	1841	1841	1841	1841	25770
3	20250116	203900	3928799485	1841	1841	1841	1841	0
4	20250116	203800	3928799485	1841	1841	1841	1841	0
5	20250116	203700	3928799485	1841	1841	1841	1841	0
6	20250116	203600	3928799485	1841	1841	1841	1841	0
7	20250116	203500	3928799485	1841	1841	1841	1841	0
8	20250116	203400	3928799485	1841	1841	1841	1841	0
9	20250116	203300	3928799485	1841	1841	1841	1841	0
10	20250116	203200	3928799485	1841	1841	1841	1841	0
11	20250116	203100	3928799485	1841	1841	1841	1841	0
12	20250116	203000	3928799485	1841	1841	1841	1841	0
13	20250116	202900	3928799485	1841	1841	1841	1841	0
14	20250116	202800	3928799485	1841	1841	1841	1841	0
15	20250116	202700	3928799485	1841	1841	1841	1841	0
16	20250116	202600	3928799485	1841	1841	1841	1841	0
17	20250116	202500	3928799485	1841	1841	1841	1841	0
18	20250116	202400	3928799485	1841	1841	1841	1841	0
19	20250116	202300	3928799485	1841	1841	1841	1841	0
20	20250116	202200	3928799485	1841	1841	1841	1841	0
21	20250116	202100	3928799485	1841	1841	1841	1841	0
22	20250116	202000	3928799485	1841	1841	1841	1841	0
23	20250116	201900	3928799485	1841	1841	1841	1841	0
24	20250116	201800	3928799485	1841	1841	1841	1841	0
25	20250116	201700	3928799485	1841	1841	1841	1841	0
26	20250116	201600	3928799485	1841	1841	1841	1841	0
27	20250116	201500	3928799485	1841	1841	1841	1841	0
28	20250116	201400	3928799485	1841	1841	1841	1841	0
29	20250116	201300	3928799485	1841	1841	1841	1841	0
30	20250116	201200	3928799485	1841	1841	1841	1841	0
31	20250116	201100	3928799485	1841	1841	1841	1841	0
32	20250116	201000	3928799485	1841	1841	1841	1841	25770
33	20250116	200900	3928799485	1841	1841	1841	1841	0
34	20250116	200800	3928799485	1841	1841	1841	1841	0
35	20250116	200700	3928799485	1841	1841	1841	1841	0
36	20250116	200600	3928799485	1841	1841	1841	1841	0
37	20250116	200500	3928799485	1841	1841	1841	1841	0
38	20250116	200400	3928799485	1841	1841	1841	1841	0
39	20250116	200300	3928799485	1841	1841	1841	1841	0
40	20250116	200200	3928799485	1841	1841	1841	1841	0
41	20250116	200100	3928799485	1841	1841	1841	1841	0
42	20250116	200000	3928799485	1841	1841	1841	1841	0
43	20250116	195900	3928799485	1841	1841	1841	1841	0
44	20250116	195800	3928799485	1841	1841	1841	1841	0
45	20250116	195700	3928799485	1841	1841	1841	1841	0
46	20250116	195600	3928799485	1841	1841	1841	1841	0
47	20250116	195500	3928799485	1841	1841	1841	1841	0
48	20250116	195400	3928799485	1841	1841	1841	1841	0
49	20250116	195300	3928799485	1841	1841	1841	1841	0
50	20250116	195200	3928799485	1841	1841	1841	1841	0
51	20250116	195100	3928799485	1841	1841	1841	1841	0
52	20250116	195000	3928799485	1841	1841	1841	1841	0
53	20250116	194900	3928799485	1841	1841	1841	1841	0
54	20250116	194800	3928799485	1841	1841	1841	1841	0
55	20250116	194700	3928799485	1841	1841	1841	1841	0
56	20250116	194600	3928799485	1841	1841	1841	1841	0
57	20250116	194500	3928799485	1841	1841	1841	1841	0
58	20250116	194400	3928799485	1841	1841	1841	1841	0
59	20250116	194300	3928799485	1841	1841	1841	1841	0
60	20250116	194200	3928799485	1841	1841	1841	1841	0
61	20250116	194100	3928799485	1841	1841	1841	1841	0
62	20250116	194000	3928799485	1841	1841	1841	1841	25770
63	20250116	193900	3928799485	1841	1841	1841	1841	0
64	20250116	193800	3928799485	1841	1841	1841	1841	0
65	20250116	193700	3928799485	1841	1841	1841	1841	0
66	20250116	193600	3928799485	1841	1841	1841	1841	0
67	20250116	193500	3928799485	1841	1841	1841	1841	0
68	20250116	193400	3928799485	1841	1841	1841	1841	0
69	20250116	193300	3928799485	1841	1841	1841	1841	0
70	20250116	193200	3928799485	1841	1841	1841	1841	0
71	20250116	193100	3928799485	1841	1841	1841	1841	0
72	20250116	193000	3928799485	1841	1841	1841	1841	0
73	20250116	192900	3928799485	1841	1841	1841	1841	0
74	20250116	192800	3928799485	1841	1841	1841	1841	0
75	20250116	192700	3928799485	1841	1841	1841	1841	0
76	20250116	192600	3928799485	1841	1841	1841	1841	0
77	20250116	192500	3928799485	1841	1841	1841	1841	0
78	20250116	192400	3928799485	1841	1841	1841	1841	0
79	20250116	192300	3928799485	1841	1841	1841	1841	0
80	20250116	192200	3928799485	1841	1841	1841	1841	0
81	20250116	192100	3928799485	1841	1841	1841	1841	0
82	20250116	192000	3928799485	1841	1841	1841	1841	0
83	20250116	191900	3928799485	1841	1841	1841	1841	0
84	20250116	191800	3928799485	1841	1841	1841	1841	0
85	20250116	191700	3928799485	1841	1841	1841	1841	0
86	20250116	191600	3928799485	1841	1841	1841	1841	0
87	20250116	191500	3928799485	1841	1841	1841	1841	0
88	20250116	191400	3928799485	1841	1841	1841	1841	0
89	20250116	191300	3928799485	1841	1841	1841	1841	0
90	20250116	191200	3928799485	1841	1841	1841	1841	0
91	20250116	191100	3928799485	1841	1841	1841	1841	0
92	20250116	191000	3928799485	1841	1841	1841	1841	25770
93	20250116	190900	3928799485	1841	1841	1841	1841	0
94	20250116	190800	3928799485	1841	1841	1841	1841	0
95	20250116	190700	3928799485	1841	1841	1841	1841	0
96	20250116	190600	3928799485	1841	1841	1841	1841	0
97	20250116	190500	3928799485	1841	1841	1841	1841	0
98	20250116	190400	3928799485	1841	1841	1841	1841	0
99	20250116	190300	3928799485	1841	1841	1841	1841	0
100	20250116	190200	3928799485	1841	1841	1841	1841	0
101	20250116	190100	3928799485	1841	1841	1841	1841	0
102	20250116	190000	3928799485	1841	1841	1841	1841	0
103	20250116	185900	3928799485	1841	1841	1841	1841	0
104	20250116	185800	3928799485	1841	1841	1841	1841	0
105	20250116	185700	3928799485	1841	1841	1841	1841	0
106	20250116	185600	3928799485	1841	1841	1841	1841	0
107	20250116	185500	3928799485	1841	1841	1841	1841	0
108	20250116	185400	3928799485	1841	1841	1841	1841	0
109	20250116	185300	3928799485	1841	1841	1841	1841	0
110	20250116	185200	3928799485	1841	1841	1841	1841	0
111	20250116	185100	3928799485	1841	1841	1841	1841	0
112	20250116	185000	3928799485	1841	1841	1841	1841	0
113	20250116	184900	3928799485	1841	1841	1841	1841	0
114	20250116	184800	3928799485	1841	1841	1841	1841	0
115	20250116	184700	3928799485	1841	1841	1841	1841	0
116	20250116	184600	3928799485	1841	1841	1841	1841	0
117	20250116	184500	3928799485	1841	1841	1841	1841	0
118	20250116	184400	3928799485	1841	1841	1841	1841	0
119	20250116	184300	3928799485	1841	1841	1841	1841	0
120	20250116	184200	3928799485	1841	1841	1841	1841	0
121	20250116	184100	3928799485	1841	1841	1841	1841	0
122	20250116	184000	3928799485	1841	1841	1841	1841	25770
123	20250116	183900	3928799485	1841	1841	1841	1841	0
124	20250116	183800	3928799485	1841	1841	1841	1841	0
125	20250116	183700	3928799485	1841	1841	1841	1841	0
126	20250116	183600	3928799485	1841	1841	1841	1841	0
127	20250116	183500	3928799485	1841	1841	1841	1841	0
128	20250116	183400	3928799485	1841	1841	1841	1841	0
129	20250116	183300	3928799485	1841	1841	1841	1841	0
130	20250116	183200	3928799485	1841	1841	1841	1841	0
131	20250116	183100	3928799485	1841	1841	1841	1841	0
132	20250116	183000	3928799485	1841	1841	1841	1841	0
133	20250116	182900	3928799485	1841	1841	1841	1841	0
134	20250116	182800	3928799485	1841	1841	1841	1841	0
135	20250116	182700	3928799485	1841	1841	1841	1841	0
136	20250116	182600	3928799485	1841	1841	1841	1841	0
137	20250116	182500	3928799485	1841	1841	1841	1841	0
138	20250116	182400	3928799485	1841	1841	1841	1841	0
139	20250116	182300	3928799485	1841	1841	1841	1841	0
140	20250116	182200	3928799485	1841	1841	1841	1841	0
141	20250116	182100	3928799485	1841	1841	1841	1841	0
142	20250116	182000	3928799485	1841	1841	1841	1841	0
143	20250116	181900	3928799485	1841	1841	1841	1841	0
144	20250116	181800	3928799485	1841	1841	1841	1841	0
145	20250116	181700	3928799485	1841	1841	1841	1841	0
146	20250116	181600	3928799485	1841	1841	1841	1841	0
147	20250116	181500	3928799485	1841	1841	1841	1841	0
148	20250116	181400	3928799485	1841	1841	1841	1841	0
149	20250116	181300	3928799485	1841	1841	1841	1841	0
150	20250116	181200	3928799485	1841	1841	1841	1841	0
151	20250116	181100	3928799485	1841	1841	1841	1841	0
152	20250116	181000	3928799485	1841	1841	1841	1841	25770
153	20250116	180900	3928799485	1841	1841	1841	1841	0
154	20250116	180800	3928799485	1841	1841	1841	1841	0
155	20250116	180700	3928799485	1841	1841	1841	1841	0
156	20250116	180600	3928799485	1841	1841	1841	1841	0
157	20250116	180500	3928799485	1841	1841	1841	1841	0
158	20250116	180400	3928799485	1841	1841	1841	1841	0
159	20250116	180300	3928799485	1841	1841	1841	1841	0
160	20250116	180200	3928799485	1841	1841	1841	1841	0
161	20250116	180100	3928799485	1841	1841	1841	1841	0
162	20250116	180000	3928799485	1841	1841	1841	1841	0
163	20250116	175900	3928799485	1841	1841	1841	1841	0
164	20250116	175800	3928799485	1841	1841	1841	1841	0
165	20250116	175700	3928799485	1841	1841	1841	1841	0
166	20250116	175600	3928799485	1841	1841	1841	1841	0
167	20250116	175500	3928799485	1841	1841	1841	1841	0
168	20250116	175400	3928799485	1841	1841	1841	1841	0
169	20250116	175300	3928799485	1841	1841	1841	1841	0
170	20250116	175200	3928799485	1841	1841	1841	1841	0
171	20250116	175100	3928799485	1841	1841	1841	1841	0
172	20250116	175000	3928799485	1841	1841	1841	1841	0
173	20250116	174900	3928799485	1841	1841	1841	1841	0
174	20250116	174800	3928799485	1841	1841	1841	1841	0
175	20250116	174700	3928799485	1841	1841	1841	1841	0
176	20250116	174600	3928799485	1841	1841	1841	1841	0
177	20250116	174500	3928799485	1841	1841	1841	1841	0
178	20250116	174400	3928799485	1841	1841	1841	1841	0
179	20250116	174300	3928799485	1841	1841	1841	1841	0
180	20250116	174200	3928799485	1841	1841	1841	1841	0
181	20250116	174100	3928799485	1841	1841	1841	1841	0
182	20250116	174000	3928799485	1841	1841	1841	1841	25770
183	20250116	173900	3928799485	1841	1841	1841	1841	0
184	20250116	173800	3928799485	1841	1841	1841	1841	0
185	20250116	173700	3928799485	1841	1841	1841	1841	0
186	20250116	173600	3928799485	1841	1841	1841	1841	0
187	20250116	173500	3928799485	1841	1841	1841	1841	0
188	20250116	173400	3928799485	1841	1841	1841	1841	0
189	20250116	173300	3928799485	1841	1841	1841	1841	0
190	20250116	173200	3928799485	1841	1841	1841	1841	0
191	20250116	173100	3928799485	1841	1841	1841	1841	0
192	20250116	173000	3928799485	1841	1841	1841	1841	0
193	20250116	172900	3928799485	1841	1841	1841	1841	0
194	20250116	172800	3928799485	1841	1841	1841	1841	0
195	20250116	172700	3928799485	1841	1841	1841	1841	0
196	20250116	172600	3928799485	1841	1841	1841	1841	0
197	20250116	172500	3928799485	1841	1841	1841	1841	0
198	20250116	172400	3928799485	1841	1841	1841	1841	0
199	20250116	172300	3928799485	1841	1841	1841	1841	0
200	20250116	172200	3928799485	1841	1841	1841	1841	0
201	20250116	172100	3928799485	1841	1841	1841	1841	0
202	20250116	172000	3928799485	1841	1841	1841	1841	0
203	20250116	171900	3928799485	1841	1841	1841	1841	0
204	20250116	171800	3928799485	1841	1841	1841	1841	0
205	20250116	171700	3928799485	1841	1841	1841	1841	0
206	20250116	171600	3928799485	1841	1841	1841	1841	0
207	20250116	171500	3928799485	1841	1841	1841	1841	0
208	20250116	171400	3928799485	1841	1841	1841	1841	0
209	20250116	171300	3928799485	1841	1841	1841	1841	0
210	20250116	171200	3928799485	1841	1841	1841	1841	0
211	20250116	171100	3928799485	1841	1841	1841	1841	0
212	20250116	171000	3928799485	1841	1841	1841	1841	25770
213	20250116	170900	3928799485	1841	1841	1841	1841	0
214	20250116	170800	3928799485	1841	1841	1841	1841	0
215	20250116	170700	3928799485	1841	1841	1841	1841	0
216	20250116	170600	3928799485	1841	1841	1841	1841	0
217	20250116	170500	3928799485	1841	1841	1841	1841	0
218	20250116	170400	3928799485	1841	1841	1841	1841	0
219	20250116	170300	3928799485	1841	1841	1841	1841	0
220	20250116	170200	3928799485	1841	1841	1841	1841	0
221	20250116	170100	3928799485	1841	1841	1841	1841	0
222	20250116	170000	3928799485	1841	1841	1841	1841	0
223	20250116	165900	3928799485	1841	1841	1841	1841	0
224	20250116	165800	3928799485	1841	1841	1841	1841	0
225	20250116	165700	3928799485	1841	1841	1841	1841	0
226	20250116	165600	3928799485	1841	1841	1841	1841	0
227	20250116	165500	3928799485	1841	1841	1841	1841	0
228	20250116	165400	3928799485	1841	1841	1841	1841	0
229	20250116	165300	3928799485	1841	1841	1841	1841	0
230	20250116	165200	3928799485	1841	1841	1841	1841	0
231	20250116	165100	3928799485	1841	1841	1841	1841	0
232	20250116	165000	3928799485	1841	1841	1841	1841	0
233	20250116	164900	3928799485	1841	1841	1841	1841	0
234	20250116	164800	3928799485	1841	1841	1841	1841	0
235	20250116	164700	3928799485	1841	1841	1841	1841	0
236	20250116	164600	3928799485	1841	1841	1841	1841	0
237	20250116	164500	3928799485	1841	1841	1841	1841	0
238	20250116	164400	3928799485	1841	1841	1841	1841	0
239	20250116	164300	3928799485	1841	1841	1841	1841	0
240	20250116	164200	3928799485	1841	1841	1841	1841	0
241	20250116	164100	3928799485	1841	1841	1841	1841	0
242	20250116	164000	3928799485	1841	1841	1841	1841	25770
243	20250116	163900	3928799485	1841	1841	1841	1841	0
244	20250116	163800	3928799485	1841	1841	1841	1841	0
245	20250116	163700	3928799485	1841	1841	1841	1841	0
246	20250116	163600	3928799485	1841	1841	1841	1841	0
247	20250116	163500	3928799485	1841	1841	1841	1841	0
248	20250116	163400	3928799485	1841	1841	1841	1841	0
249	20250116	163300	3928799485	1841	1841	1841	1841	0
250	20250116	163200	3928799485	1841	1841	1841	1841	0
251	20250116	163100	3928799485	1841	1841	1841	1841	0
252	20250116	163000	3928799485	1841	1841	1841	1841	0
253	20250116	162900	3928799485	1841	1841	1841	1841	0
254	20250116	162800	3928799485	1841	1841	1841	1841	0
255	20250116	162700	3928799485	1841	1841	1841	1841	0
256	20250116	162600	3928799485	1841	1841	1841	1841	0
257	20250116	162500	3928799485	1841	1841	1841	1841	0
258	20250116	162400	3928799485	1841	1841	1841	1841	0
259	20250116	162300	3928799485	1841	1841	1841	1841	0
260	20250116	162200	3928799485	1841	1841	1841	1841	0
261	20250116	162100	3928799485	1841	1841	1841	1841	0
262	20250116	162000	3928799485	1841	1841	1841	1841	0
263	20250116	161900	3928799485	1841	1841	1841	1841	0
264	20250116	161800	3928799485	1841	1841	1841	1841	0
265	20250116	161700	3928799485	1841	1841	1841	1841	0
266	20250116	161600	3928799485	1841	1841	1841	1841	0
267	20250116	161500	3928799485	1841	1841	1841	1841	0
268	20250116	161400	3928799485	1841	1841	1841	1841	0
269	20250116	161300	3928799485	1841	1841	1841	1841	0
270	20250116	161200	3928799485	1841	1841	1841	1841	0
271	20250116	161100	3928799485	1841	1841	1841	1841	0
272	20250116	161000	3928799485	1841	1841	1841	1841	25770
273	20250116	160900	3928799485	1841	1841	1841	1841	0
274	20250116	160800	3928799485	1841	1841	1841	1841	0
275	20250116	160700	3928799485	1841	1841	1841	1841	0
276	20250116	160600	3928799485	1841	1841	1841	1841	0
277	20250116	160500	3928799485	1841	1841	1841	1841	0
278	20250116	160400	3928799485	1841	1841	1841	1841	0
279	20250116	160300	3928799485	1841	1841	1841	1841	0
280	20250116	160200	3928799485	1841	1841	1841	1841	0
281	20250116	160100	3928799485	1841	1841	1841	1841	0
282	20250116	160000	3928799485	1841	1841	1841	1841	0
283	20250116	155900	3928799485	1841	1841	1841	1841	0
284	20250116	155800	3928799485	1841	1841	1841	1841	0
285	20250116	155700	3928799485	1841	1841	1841	1841	0
286	20250116	155600	3928799485	1841	1841	1841	1841	0
287	20250116	155500	3928799485	1841	1841	1841	1841	0
288	20250116	155400	3928799485	1841	1841	1841	1841	0
289	20250116	155300	3928799485	1841	1841	1841	1841	0
290	20250116	155200	3928799485	1841	1841	1841	1841	0
291	20250116	155100	3928799485	1841	1841	1841	1841	0
292	20250116	155000	3928799485	1841	1841	1841	1841	0
293	20250116	154900	3928799485	1841	1841	1841	1841	0
294	20250116	154800	3928799485	1841	1841	1841	1841	0
295	20250116	154700	3928799485	1841	1841	1841	1841	0
296	20250116	154600	3928799485	1841	1841	1841	1841	0
297	20250116	154500	3928799485	1841	1841	1841	1841	0
298	20250116	154400	3928799485	1841	1841	1841	1841	0
299	20250116	154300	3928799485	1841	1841	1841	1841	0
300	20250116	154200	3928799485	1841	1841	1841	1841	0
301	20250116	154100	3928799485	1841	1841	1841	1841	0
302	20250116	154000	3928799485	1841	1841	1841	1841	25770
303	20250116	153900	3928799485	1841	1841	1841	1841	0
304	20250116	153800	3928799485	1841	1841	1841	1841	0
305	20250116	153700	3928799485	1841	1841	1841	1841	0
306	20250116	153600	3928799485	1841	1841	1841	1841	0
307	20250116	153500	3928799485	1841	1841	1841	1841	0
308	20250116	153400	3928799485	1841	1841	1841	1841	0
309	20250116	153300	3928799485	1841	1841	1841	1841	0
310	20250116	153200	3928799485	1841	1841	1841	1841	0
311	20250116	153100	3928799485	1841	1841	1841	1841	0
312	20250116	153000	3928799485	1841	1841	1841	1841	25770
313	20250116	152900	3881356915	1840	1840	1840	1840	0
314	20250116	152800	3881356915	1840	1840	1840	1840	0
315	20250116	152700	3881356915	1840	1840	1840	1840	0
316	20250116	152600	3881356915	1840	1840	1840	1840	0
317	20250116	152500	3881356915	1840	1840	1840	1840	0
318	20250116	152400	3881356915	1840	1840	1840	1840	0
319	20250116	152300	3881356915	1840	1840	1840	1840	0
320	20250116	152200	3881356915	1840	1840	1840	1840	0
321	20250116	152100	3881356915	1840	1840	1840	1840	0
322	20250116	152000	3881356915	1840	1840	1840	1840	0
323	20250116	151900	3881356915	1840	1842	1843	1839	10892
324	20250116	151800	3861312087	1843	1844	1844	1842	3010
325	20250116	151700	3855765507	1844	1844	1845	1843	5147
326	20250116	151600	3846274777	1844	1844	1845	1843	4533
327	20250116	151500	3837917286	1845	1844	1845	1843	16946
328	20250116	151400	3806666882	1844	1844	1844	1843	1839
329	20250116	151300	3803277216	1844	1842	1844	1842	21954
330	20250116	151200	3762829429	1842	1842	1842	1842	905
331	20250116	151100	3761162419	1840	1841	1841	1840	11572
332	20250116	151000	3739865737	1842	1841	1843	1841	4543
333	20250116	150900	3731497531	1841	1842	1842	1841	1061
334	20250116	150800	3729543599	1842	1842	1842	1840	3701
335	20250116	150700	3722731108	1842	1842	1842	1841	5389
336	20250116	150600	3712807130	1843	1843	1843	1843	251
337	20250116	150500	3712344537	1844	1844	1844	1843	5137
338	20250116	150400	3702874211	1843	1843	1843	1842	1550
339	20250116	150300	3700018061	1843	1841	1843	1841	6343
340	20250116	150200	3688335355	1842	1843	1843	1842	2150
341	20250116	150100	3684375045	1843	1842	1843	1841	4173
342	20250116	150000	3676687356	1841	1839	1842	1839	5513
343	20250116	145900	3666536684	1839	1841	1841	1839	53440
344	20250116	145800	3568224216	1841	1841	1841	1840	4120
345	20250116	145700	3560640117	1841	1840	1841	1840	1523
346	20250116	145600	3557837697	1840	1842	1842	1840	3313
347	20250116	145500	3551738281	1841	1842	1842	1841	4500
348	20250116	145400	3543452781	1841	1842	1842	1841	1055
349	20250116	145300	3541509599	1842	1842	1843	1842	5206
350	20250116	145200	3531918930	1842	1842	1842	1842	181
351	20250116	145100	3531585528	1842	1842	1842	1841	1914
352	20250116	145000	3528060276	1842	1841	1843	1840	1649
353	20250116	144900	3525025712	1841	1842	1843	1841	1349
354	20250116	144800	3522541904	1844	1842	1844	1842	661
355	20250116	144700	3521324328	1842	1842	1842	1842	726
356	20250116	144600	3519987036	1844	1844	1844	1842	3879
357	20250116	144500	3512838686	1844	1845	1845	1843	661
358	20250116	144400	3511620027	1845	1843	1845	1843	2021
359	20250116	144300	3507893578	1845	1843	1845	1843	2340
360	20250116	144200	3503577475	1844	1842	1845	1842	2755
361	20250116	144100	3498498106	1843	1841	1843	1840	3583
362	20250116	144000	3491901652	1841	1840	1841	1840	2696
363	20250116	143900	3486940216	1840	1841	1841	1840	2696
364	20250116	143800	3481979076	1840	1843	1843	1840	13990
365	20250116	143700	3456229394	1844	1842	1844	1841	1676
366	20250116	143600	3453143208	1841	1841	1841	1841	2480
367	20250116	143500	3448577528	1841	1847	1847	1841	35408
368	20250116	143400	3383368765	1847	1847	1847	1847	544
369	20250116	143300	3382363997	1847	1848	1848	1846	13882
370	20250116	143200	3356732402	1848	1848	1849	1847	999
371	20250116	143100	3354887121	1848	1849	1849	1848	5181
372	20250116	143000	3345312401	1849	1849	1850	1849	2677
373	20250116	142900	3340362428	1850	1850	1850	1849	1578
374	20250116	142800	3337443499	1850	1850	1850	1850	130
375	20250116	142700	3337202999	1849	1852	1852	1849	9818
376	20250116	142600	3319036105	1851	1851	1852	1851	954
377	20250116	142500	3317270249	1851	1851	1851	1851	452
378	20250116	142400	3316433597	1851	1848	1851	1848	1282
379	20250116	142300	3314062350	1849	1849	1849	1849	1598
380	20250116	142200	3311107648	1850	1850	1850	1850	3
381	20250116	142100	3311102098	1849	1850	1850	1849	54
382	20250116	142000	3311002201	1850	1850	1850	1850	779
383	20250116	141900	3309561051	1850	1850	1850	1850	200
384	20250116	141800	3309191051	1850	1850	1851	1850	1672
385	20250116	141700	3306097801	1850	1852	1852	1850	1345
386	20250116	141600	3303609168	1852	1852	1852	1852	535
387	20250116	141500	3302618348	1852	1851	1855	1851	381
388	20250116	141400	3301912558	1852	1849	1852	1849	3026
389	20250116	141300	3296313465	1849	1849	1849	1849	1684
390	20250116	141200	3293199749	1849	1849	1849	1849	450
391	20250116	141100	3292367699	1849	1849	1849	1848	1745
392	20250116	141000	3289141696	1849	1849	1849	1849	59
393	20250116	140900	3289032605	1849	1849	1849	1848	685
394	20250116	140800	3287766342	1849	1850	1850	1848	5785
395	20250116	140700	3277069975	1849	1850	1850	1849	4361
396	20250116	140600	3269002225	1850	1850	1850	1850	3078
397	20250116	140500	3263307925	1849	1848	1850	1848	2141
398	20250116	140400	3259349888	1847	1846	1847	1846	2975
399	20250116	140300	3253855815	1846	1844	1846	1844	1902
400	20250116	140200	3250346976	1843	1842	1843	1842	576
401	20250116	140100	3249285589	1843	1842	1843	1841	3676
402	20250116	140000	3242514937	1842	1841	1842	1841	3695
403	20250116	135900	3235712029	1842	1842	1844	1842	6776
404	20250116	135800	3223230625	1842	1842	1843	1842	1704
405	20250116	135700	3220091651	1842	1844	1844	1842	6457
406	20250116	135600	3208185609	1844	1844	1844	1844	492
407	20250116	135500	3207278361	1843	1844	1844	1843	22
408	20250116	135400	3207237794	1844	1843	1844	1843	910
409	20250116	135300	3205560658	1843	1843	1844	1843	3950
410	20250116	135200	3198280803	1843	1844	1844	1843	542
411	20250116	135100	3197281823	1844	1844	1844	1844	108
412	20250116	135000	3197082671	1843	1845	1845	1842	6529
413	20250116	134900	3185050186	1845	1845	1845	1844	735
414	20250116	134800	3183694392	1845	1845	1845	1844	564
415	20250116	134700	3182653892	1845	1847	1847	1845	360
416	20250116	134600	3181989576	1847	1844	1847	1844	543
417	20250116	134500	3180988281	1843	1846	1846	1843	1651
418	20250116	134400	3177943934	1844	1845	1846	1844	982
419	20250116	134300	3176131856	1845	1844	1845	1844	529
420	20250116	134200	3175156330	1844	1842	1845	1842	1766
421	20250116	134100	3171901038	1842	1842	1842	1842	0
422	20250116	134000	3171901038	1842	1842	1842	1842	901
423	20250116	133900	3170241396	1842	1842	1842	1841	1409
424	20250116	133800	3167646910	1841	1843	1843	1841	2513
425	20250116	133700	3163018876	1842	1841	1842	1841	4555
426	20250116	133600	3154629966	1841	1840	1841	1840	3579
427	20250116	133500	3148041871	1840	1840	1841	1840	2262
428	20250116	133400	3143879689	1840	1842	1842	1840	2134
429	20250116	133300	3139949068	1842	1839	1842	1839	3411
430	20250116	133200	3133673654	1839	1841	1842	1839	12716
431	20250116	133100	3110275720	1840	1843	1843	1840	29047
432	20250116	133000	3056807379	1843	1844	1844	1843	9619
433	20250116	132900	3039075287	1845	1845	1846	1845	2705
434	20250116	132800	3034084162	1845	1846	1846	1845	302
435	20250116	132700	3033526887	1846	1845	1846	1844	225
436	20250116	132600	3033111877	1844	1847	1847	1844	23459
437	20250116	132500	2989819456	1847	1850	1850	1847	10894
438	20250116	132400	2969683785	1849	1850	1850	1849	3681
439	20250116	132300	2962874980	1850	1850	1850	1850	1651
440	20250116	132200	2959820630	1850	1850	1851	1850	2840
441	20250116	132100	2954566379	1850	1850	1851	1850	2609
442	20250116	132000	2949739521	1851	1851	1851	1851	41
443	20250116	131900	2949663630	1850	1850	1850	1850	696
444	20250116	131800	2948376030	1850	1850	1850	1850	133
445	20250116	131700	2948129980	1850	1850	1850	1850	2275
446	20250116	131600	2943921230	1850	1850	1850	1850	635
447	20250116	131500	2942746480	1849	1851	1852	1849	1166
448	20250116	131400	2940590200	1850	1851	1851	1850	3624
449	20250116	131300	2933882675	1851	1850	1851	1850	2582
450	20250116	131200	2929105767	1849	1850	1850	1849	14568
451	20250116	131100	2902166514	1850	1850	1851	1850	958
452	20250116	131000	2900394211	1850	1850	1850	1850	2227
453	20250116	130900	2896274261	1849	1851	1851	1849	3428
454	20250116	130800	2889933508	1850	1851	1851	1850	1386
455	20250116	130700	2887369208	1851	1851	1851	1850	148
456	20250116	130600	2887095360	1851	1851	1852	1850	4377
457	20250116	130500	2878994231	1852	1854	1855	1852	2566
458	20250116	130400	2874239786	1855	1855	1855	1855	103
459	20250116	130300	2874048721	1855	1855	1855	1855	108
460	20250116	130200	2873848381	1851	1855	1855	1851	800
461	20250116	130100	2872366951	1855	1852	1855	1852	1102
462	20250116	130000	2870325924	1855	1855	1855	1854	41626
463	20250116	125900	2793150312	1854	1852	1855	1852	24643
464	20250116	125800	2747467747	1851	1852	1852	1851	1507
465	20250116	125700	2744677785	1851	1851	1852	1851	1882
466	20250116	125600	2741194202	1851	1849	1851	1849	6113
467	20250116	125500	2729882958	1850	1849	1850	1848	1506
468	20250116	125400	2727097368	1848	1849	1849	1848	530
469	20250116	125300	2726117399	1849	1849	1849	1849	171
470	20250116	125200	2725801220	1850	1849	1850	1849	516
471	20250116	125100	2724847123	1849	1848	1849	1848	1072
472	20250116	125000	2722865965	1848	1846	1848	1846	3519
473	20250116	124900	2716366103	1846	1847	1847	1846	9302
474	20250116	124800	2699193869	1847	1848	1848	1847	6531
475	20250116	124700	2687131110	1848	1848	1848	1847	1952
476	20250116	124600	2683524241	1848	1848	1848	1847	1704
477	20250116	124500	2680375845	1848	1848	1848	1848	778
478	20250116	124400	2678938101	1849	1848	1849	1848	3157
479	20250116	124300	2673103191	1849	1848	1849	1848	1571
480	20250116	124200	2670199541	1848	1852	1852	1848	33531
481	20250116	124100	2608174788	1852	1852	1853	1852	1883
482	20250116	124000	2604686972	1852	1851	1852	1851	990
483	20250116	123900	2602854222	1851	1852	1852	1851	3160
484	20250116	123800	2597002402	1852	1853	1853	1852	5716
485	20250116	123700	2586415704	1853	1852	1853	1852	2669
486	20250116	123600	2581472715	1851	1851	1852	1850	8411
487	20250116	123500	2565906122	1851	1851	1851	1850	2814
488	20250116	123400	2560699980	1851	1851	1851	1850	5289
489	20250116	123300	2550915270	1850	1851	1851	1850	18798
490	20250116	123200	2516136317	1852	1852	1852	1851	228
491	20250116	123100	2515714171	1851	1852	1852	1851	1252
492	20250116	123000	2513395949	1852	1851	1852	1851	2991
493	20250116	122900	2507859427	1851	1851	1851	1851	4064
494	20250116	122800	2500336963	1852	1853	1853	1852	320
495	20250116	122700	2499744322	1853	1852	1853	1852	2991
496	20250116	122600	2494202490	1852	1853	1853	1851	18056
497	20250116	122500	2460762273	1852	1853	1853	1851	4607
498	20250116	122400	2452229959	1853	1852	1853	1852	1985
499	20250116	122300	2448553488	1851	1851	1854	1850	9234
500	20250116	122200	2431459323	1850	1852	1852	1850	18595
501	20250116	122100	2397048397	1852	1853	1853	1851	14882
502	20250116	122000	2369485955	1853	1853	1853	1853	5298
503	20250116	121900	2359668761	1854	1854	1854	1854	106
504	20250116	121800	2359472237	1854	1854	1854	1853	14318
505	20250116	121700	2332932222	1854	1855	1855	1854	12018
506	20250116	121600	2310639012	1856	1856	1856	1856	2222
507	20250116	121500	2306514980	1856	1856	1857	1856	3295
508	20250116	121400	2300399458	1856	1855	1856	1855	2790
509	20250116	121300	2295221507	1856	1855	1856	1855	1448
510	20250116	121200	2292535123	1855	1855	1855	1855	8
511	20250116	121100	2292520283	1855	1856	1856	1855	309
512	20250116	121000	2291946884	1855	1855	1855	1855	6194
513	20250116	120900	2280457014	1855	1856	1856	1855	4234
514	20250116	120800	2272602934	1856	1856	1856	1855	524
515	20250116	120700	2271630391	1856	1855	1856	1855	5525
516	20250116	120600	2261376310	1855	1856	1856	1855	1962
517	20250116	120500	2257735344	1856	1856	1856	1856	282
518	20250116	120400	2257211952	1856	1856	1857	1856	5157
519	20250116	120300	2247640558	1856	1855	1856	1855	8641
520	20250116	120200	2231611490	1856	1856	1856	1855	9848
521	20250116	120100	2213342898	1856	1855	1856	1855	2903
522	20250116	120000	2207955430	1856	1856	1856	1855	4964
523	20250116	115900	2198742247	1857	1856	1857	1856	3521
524	20250116	115800	2192207151	1856	1857	1857	1856	5798
525	20250116	115700	2181446001	1857	1856	1857	1856	2679
526	20250116	115600	2176473707	1856	1857	1857	1856	4286
527	20250116	115500	2168518644	1857	1858	1858	1857	3706
528	20250116	115400	2161636005	1858	1858	1859	1858	745
529	20250116	115300	2160251789	1858	1858	1858	1858	2728
530	20250116	115200	2155183165	1858	1858	1858	1858	1347
531	20250116	115100	2152680439	1858	1858	1858	1858	575
532	20250116	115000	2151612089	1858	1857	1858	1857	3271
533	20250116	114900	2145537571	1858	1858	1858	1858	1082
534	20250116	114800	2143527215	1858	1859	1859	1857	2204
535	20250116	114700	2139432076	1859	1858	1859	1858	1249
536	20250116	114600	2137111419	1858	1858	1858	1857	765
537	20250116	114500	2135690449	1858	1859	1859	1858	2977
538	20250116	114400	2130159173	1859	1859	1859	1858	2503
539	20250116	114300	2125508596	1859	1860	1860	1859	2562
540	20250116	114200	2120745837	1860	1860	1860	1860	1012
541	20250116	114100	2118863517	1860	1860	1860	1860	15
542	20250116	114000	2118835617	1860	1860	1860	1860	1
543	20250116	113900	2118833757	1860	1861	1861	1860	4050
544	20250116	113800	2111300672	1861	1861	1861	1860	40
545	20250116	113700	2111226254	1861	1860	1861	1860	1397
546	20250116	113600	2108627824	1861	1858	1861	1858	8197
547	20250116	113500	2093391832	1858	1858	1859	1857	4071
548	20250116	113400	2085829227	1859	1859	1859	1858	6405
549	20250116	113300	2073925332	1859	1860	1860	1859	4634
550	20250116	113200	2065309926	1860	1860	1860	1860	2063
551	20250116	113100	2061472746	1860	1859	1860	1859	379
552	20250116	113000	2060767884	1859	1861	1861	1859	1879
553	20250116	112900	2057273997	1860	1860	1861	1860	7177
554	20250116	112800	2043924691	1860	1863	1863	1860	1101
555	20250116	112700	2041875194	1863	1861	1863	1861	1220
556	20250116	112600	2039602734	1861	1863	1863	1861	1305
557	20250116	112500	2037174117	1861	1863	1863	1861	5068
558	20250116	112400	2027739103	1864	1864	1864	1863	1139
559	20250116	112300	2025616106	1864	1864	1864	1862	640
560	20250116	112200	2024423903	1864	1863	1864	1862	1803
561	20250116	112100	2021065135	1864	1863	1864	1863	966
562	20250116	112000	2019265376	1862	1862	1863	1862	945
563	20250116	111900	2017505784	1862	1863	1864	1862	2201
564	20250116	111800	2013405502	1863	1862	1863	1862	250
565	20250116	111700	2012939802	1863	1863	1863	1863	4
566	20250116	111600	2012932350	1863	1863	1863	1859	1387
567	20250116	111500	2010351615	1864	1858	1864	1858	15676
568	20250116	111400	1981169902	1859	1859	1861	1859	5172
569	20250116	111300	1971553668	1859	1861	1861	1859	733
570	20250116	111200	1970189757	1858	1861	1862	1858	20067
571	20250116	111100	1932877335	1862	1862	1862	1861	254
572	20250116	111000	1932404516	1862	1862	1862	1861	2082
573	20250116	110900	1928529614	1862	1862	1862	1861	1099
574	20250116	110800	1926483476	1863	1863	1863	1863	158
575	20250116	110700	1926189122	1863	1862	1863	1862	52
576	20250116	110600	1926092297	1862	1863	1863	1862	368
577	20250116	110500	1925406980	1863	1863	1863	1862	1091
578	20250116	110400	1923374598	1858	1861	1861	1858	5456
579	20250116	110300	1913228537	1863	1864	1864	1860	1874
580	20250116	110200	1909740255	1860	1863	1863	1860	30471
581	20250116	110100	1853033584	1862	1864	1865	1862	9522
582	20250116	110000	1835294986	1863	1862	1865	1862	595
583	20250116	105900	1834186485	1865	1865	1865	1862	16578
584	20250116	105800	1803296574	1864	1865	1865	1864	4398
585	20250116	105700	1795098667	1864	1865	1865	1864	3637
586	20250116	105600	1788319298	1865	1865	1865	1865	1606
587	20250116	105500	1785324108	1865	1868	1868	1864	18180
588	20250116	105400	1751416211	1868	1868	1868	1868	107
589	20250116	105300	1751216335	1868	1869	1869	1868	2328
590	20250116	105200	1746867630	1868	1869	1869	1866	3054
591	20250116	105100	1741162956	1866	1866	1868	1866	5273
592	20250116	105000	1731323338	1866	1867	1867	1866	6792
593	20250116	104900	1718647441	1869	1866	1869	1865	8717
594	20250116	104800	1702380298	1866	1866	1866	1865	922
595	20250116	104700	1700659906	1866	1865	1866	1864	2031
596	20250116	104600	1696871923	1865	1865	1865	1864	1383
597	20250116	104500	1694293628	1865	1865	1865	1865	492
598	20250116	104400	1693376048	1865	1866	1866	1865	4756
599	20250116	104300	1684505350	1866	1867	1867	1866	2909
600	20250116	104200	1679076706	1867	1866	1867	1866	777
601	20250116	104100	1677626547	1866	1866	1866	1866	5005
602	20250116	104000	1668287217	1866	1867	1867	1866	3160
603	20250116	103900	1662388273	1867	1869	1869	1867	1866
604	20250116	103800	1658904120	1869	1869	1870	1869	5852
605	20250116	103700	1647966528	1869	1869	1870	1869	2614
606	20250116	103600	1643080940	1870	1870	1870	1870	360
607	20250116	103500	1642407740	1870	1870	1871	1870	1323
608	20250116	103400	1639933720	1870	1870	1871	1870	7283
609	20250116	103300	1626314410	1871	1871	1871	1871	4395
610	20250116	103200	1618091365	1873	1871	1873	1871	1165
611	20250116	103100	1615911640	1872	1872	1872	1871	2200
612	20250116	103000	1611793680	1872	1874	1874	1872	8552
613	20250116	102900	1595779578	1875	1875	1875	1873	164
614	20250116	102800	1595472080	1875	1875	1875	1875	604
615	20250116	102700	1594339580	1875	1879	1879	1875	1191
616	20250116	102600	1592105011	1879	1879	1879	1879	1047
617	20250116	102500	1590137698	1879	1879	1879	1877	1436
618	20250116	102400	1587439962	1876	1880	1880	1876	5735
619	20250116	102300	1576673653	1881	1877	1882	1877	14430
620	20250116	102200	1549548645	1876	1874	1876	1874	9290
621	20250116	102100	1532130650	1875	1876	1877	1871	8414
622	20250116	102000	1516359984	1875	1875	1876	1875	2657
623	20250116	101900	1511376146	1875	1874	1876	1874	7178
624	20250116	101800	1497920185	1873	1873	1873	1872	4574
625	20250116	101700	1489353145	1871	1869	1871	1869	10394
626	20250116	101600	1469914765	1868	1867	1868	1867	9682
627	20250116	101500	1451834203	1867	1865	1867	1863	5837
628	20250116	101400	1440954690	1865	1863	1865	1862	5463
629	20250116	101300	1430778363	1862	1864	1864	1862	19969
630	20250116	101200	1393571963	1865	1866	1866	1864	15919
631	20250116	101100	1363885714	1867	1866	1867	1866	1916
632	20250116	101000	1360310454	1866	1867	1867	1866	13481
633	20250116	100900	1335146375	1867	1867	1867	1866	4069
634	20250116	100800	1327550247	1867	1866	1867	1866	6925
635	20250116	100700	1314626262	1866	1866	1867	1866	3602
636	20250116	100600	1307903930	1867	1867	1867	1866	4657
637	20250116	100500	1299211322	1867	1867	1867	1867	3496
638	20250116	100400	1292684290	1867	1870	1870	1867	11335
639	20250116	100300	1271521674	1870	1870	1870	1867	3527
640	20250116	100200	1264933405	1869	1869	1870	1868	7858
641	20250116	100100	1250249084	1869	1870	1870	1869	1174
642	20250116	100000	1248054639	1870	1870	1870	1870	546
643	20250116	095900	1247033619	1869	1869	1870	1868	1868
644	20250116	095800	1243542778	1870	1870	1870	1869	1708
645	20250116	095700	1240349716	1870	1871	1871	1870	1540
646	20250116	095600	1237468804	1870	1871	1871	1870	1302
647	20250116	095500	1235033065	1870	1871	1871	1870	228
648	20250116	095400	1234606482	1871	1871	1871	1868	17154
649	20250116	095300	1202523159	1868	1871	1871	1868	47181
650	20250116	095200	1114298027	1871	1871	1871	1870	323
651	20250116	095100	1113693695	1870	1872	1872	1870	19909
652	20250116	095000	1076450888	1873	1873	1873	1873	4370
653	20250116	094900	1068265878	1873	1873	1873	1872	23296
654	20250116	094800	1024653726	1873	1873	1873	1872	3026
655	20250116	094700	1018988675	1873	1873	1874	1872	3968
656	20250116	094600	1011553714	1874	1872	1874	1872	8899
657	20250116	094500	994892775	1872	1872	1872	1872	1146
658	20250116	094400	992747463	1872	1872	1873	1871	2844
659	20250116	094300	987423303	1871	1873	1874	1871	2034
660	20250116	094200	983614361	1873	1874	1874	1872	8540
661	20250116	094100	967618731	1873	1874	1874	1873	2149
662	20250116	094000	963593343	1873	1871	1873	1870	4352
663	20250116	093900	955447876	1872	1870	1872	1870	3897
664	20250116	093800	948159987	1872	1870	1872	1870	12131
665	20250116	093700	925462382	1870	1870	1871	1869	6811
666	20250116	093600	912727823	1871	1872	1872	1871	1551
667	20250116	093500	909824852	1873	1872	1874	1868	2029
668	20250116	093400	906031607	1872	1869	1872	1869	7375
669	20250116	093300	892244648	1868	1866	1869	1866	4241
670	20250116	093200	884322499	1867	1867	1868	1864	13989
671	20250116	093100	858227601	1867	1866	1867	1864	7981
672	20250116	093000	843340376	1866	1870	1870	1866	14326
673	20250116	092900	816585291	1869	1869	1870	1869	6680
674	20250116	092800	804098438	1869	1874	1874	1869	24609
675	20250116	092700	758053138	1875	1875	1875	1875	12
676	20250116	092600	758030638	1875	1874	1875	1873	15788
677	20250116	092500	728448737	1875	1875	1875	1874	1605
678	20250116	092400	725440029	1875	1875	1875	1874	6297
679	20250116	092300	713633736	1874	1874	1874	1873	2498
680	20250116	092200	708953484	1874	1873	1874	1873	12661
681	20250116	092100	685234929	1873	1874	1875	1873	4056
682	20250116	092000	677634263	1874	1876	1876	1874	5765
683	20250116	091900	666827261	1875	1877	1877	1875	5182
684	20250116	091800	657110986	1877	1876	1877	1875	2847
685	20250116	091700	651771211	1876	1872	1876	1872	13882
686	20250116	091600	625772593	1872	1870	1873	1870	2326
687	20250116	091500	621420972	1870	1874	1874	1870	9854
688	20250116	091400	602989703	1874	1875	1878	1870	31926
689	20250116	091300	543225078	1875	1877	1879	1875	11027
690	20250116	091200	522514151	1875	1872	1878	1870	36576
691	20250116	091100	453989092	1872	1873	1874	1872	8143
692	20250116	091000	438735136	1874	1874	1876	1874	8265
693	20250116	090900	423235369	1872	1874	1875	1872	22251
694	20250116	090800	381541000	1875	1876	1877	1874	6217
695	20250116	090700	369881600	1875	1879	1879	1875	5911
696	20250116	090600	358794220	1876	1876	1879	1874	13993
697	20250116	090500	332548170	1877	1876	1878	1873	52921
698	20250116	090400	233326150	1877	1888	1888	1877	45262
699	20250116	090300	148126821	1890	1882	1890	1880	8281
700	20250116	090200	132534607	1882	1882	1882	1880	8568
701	20250116	090100	116417967	1888	1889	1895	1884	19405
702	20250116	090000	79794044	1888	1876	1888	1876	42473