KissMeData/220260/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204600	1730609585	4725	4725	4725	4725	6510
3	20250121	204500	1730609585	4725	4725	4725	4725	0
4	20250121	204400	1730609585	4725	4725	4725	4725	0
5	20250121	204300	1730609585	4725	4725	4725	4725	0
6	20250121	204200	1730609585	4725	4725	4725	4725	0
7	20250121	204100	1730609585	4725	4725	4725	4725	0
8	20250121	204000	1730609585	4725	4725	4725	4725	0
9	20250121	203900	1730609585	4725	4725	4725	4725	0
10	20250121	203800	1730609585	4725	4725	4725	4725	0
11	20250121	203700	1730609585	4725	4725	4725	4725	0
12	20250121	203600	1730609585	4725	4725	4725	4725	0
13	20250121	203500	1730609585	4725	4725	4725	4725	0
14	20250121	203400	1730609585	4725	4725	4725	4725	0
15	20250121	203300	1730609585	4725	4725	4725	4725	0
16	20250121	203200	1730609585	4725	4725	4725	4725	0
17	20250121	203100	1730609585	4725	4725	4725	4725	0
18	20250121	203000	1730609585	4725	4725	4725	4725	0
19	20250121	202900	1730609585	4725	4725	4725	4725	0
20	20250121	202800	1730609585	4725	4725	4725	4725	0
21	20250121	202700	1730609585	4725	4725	4725	4725	0
22	20250121	202600	1730609585	4725	4725	4725	4725	0
23	20250121	202500	1730609585	4725	4725	4725	4725	0
24	20250121	202400	1730609585	4725	4725	4725	4725	0
25	20250121	202300	1730609585	4725	4725	4725	4725	0
26	20250121	202200	1730609585	4725	4725	4725	4725	0
27	20250121	202100	1730609585	4725	4725	4725	4725	0
28	20250121	202000	1730609585	4725	4725	4725	4725	0
29	20250121	201900	1730609585	4725	4725	4725	4725	0
30	20250121	201800	1730609585	4725	4725	4725	4725	0
31	20250121	201700	1730609585	4725	4725	4725	4725	0
32	20250121	201600	1730609585	4725	4725	4725	4725	6510
33	20250121	201500	1730609585	4725	4725	4725	4725	0
34	20250121	201400	1730609585	4725	4725	4725	4725	0
35	20250121	201300	1730609585	4725	4725	4725	4725	0
36	20250121	201200	1730609585	4725	4725	4725	4725	0
37	20250121	201100	1730609585	4725	4725	4725	4725	0
38	20250121	201000	1730609585	4725	4725	4725	4725	0
39	20250121	200900	1730609585	4725	4725	4725	4725	0
40	20250121	200800	1730609585	4725	4725	4725	4725	0
41	20250121	200700	1730609585	4725	4725	4725	4725	0
42	20250121	200600	1730609585	4725	4725	4725	4725	0
43	20250121	200500	1730609585	4725	4725	4725	4725	0
44	20250121	200400	1730609585	4725	4725	4725	4725	0
45	20250121	200300	1730609585	4725	4725	4725	4725	0
46	20250121	200200	1730609585	4725	4725	4725	4725	0
47	20250121	200100	1730609585	4725	4725	4725	4725	0
48	20250121	200000	1730609585	4725	4725	4725	4725	0
49	20250121	195900	1730609585	4725	4725	4725	4725	0
50	20250121	195800	1730609585	4725	4725	4725	4725	0
51	20250121	195700	1730609585	4725	4725	4725	4725	0
52	20250121	195600	1730609585	4725	4725	4725	4725	0
53	20250121	195500	1730609585	4725	4725	4725	4725	0
54	20250121	195400	1730609585	4725	4725	4725	4725	0
55	20250121	195300	1730609585	4725	4725	4725	4725	0
56	20250121	195200	1730609585	4725	4725	4725	4725	0
57	20250121	195100	1730609585	4725	4725	4725	4725	0
58	20250121	195000	1730609585	4725	4725	4725	4725	0
59	20250121	194900	1730609585	4725	4725	4725	4725	0
60	20250121	194800	1730609585	4725	4725	4725	4725	0
61	20250121	194700	1730609585	4725	4725	4725	4725	0
62	20250121	194600	1730609585	4725	4725	4725	4725	6510
63	20250121	194500	1730609585	4725	4725	4725	4725	0
64	20250121	194400	1730609585	4725	4725	4725	4725	0
65	20250121	194300	1730609585	4725	4725	4725	4725	0
66	20250121	194200	1730609585	4725	4725	4725	4725	0
67	20250121	194100	1730609585	4725	4725	4725	4725	0
68	20250121	194000	1730609585	4725	4725	4725	4725	0
69	20250121	193900	1730609585	4725	4725	4725	4725	0
70	20250121	193800	1730609585	4725	4725	4725	4725	0
71	20250121	193700	1730609585	4725	4725	4725	4725	0
72	20250121	193600	1730609585	4725	4725	4725	4725	0
73	20250121	193500	1730609585	4725	4725	4725	4725	0
74	20250121	193400	1730609585	4725	4725	4725	4725	0
75	20250121	193300	1730609585	4725	4725	4725	4725	0
76	20250121	193200	1730609585	4725	4725	4725	4725	0
77	20250121	193100	1730609585	4725	4725	4725	4725	0
78	20250121	193000	1730609585	4725	4725	4725	4725	0
79	20250121	192900	1730609585	4725	4725	4725	4725	0
80	20250121	192800	1730609585	4725	4725	4725	4725	0
81	20250121	192700	1730609585	4725	4725	4725	4725	0
82	20250121	192600	1730609585	4725	4725	4725	4725	0
83	20250121	192500	1730609585	4725	4725	4725	4725	0
84	20250121	192400	1730609585	4725	4725	4725	4725	0
85	20250121	192300	1730609585	4725	4725	4725	4725	0
86	20250121	192200	1730609585	4725	4725	4725	4725	0
87	20250121	192100	1730609585	4725	4725	4725	4725	0
88	20250121	192000	1730609585	4725	4725	4725	4725	0
89	20250121	191900	1730609585	4725	4725	4725	4725	0
90	20250121	191800	1730609585	4725	4725	4725	4725	0
91	20250121	191700	1730609585	4725	4725	4725	4725	0
92	20250121	191600	1730609585	4725	4725	4725	4725	6510
93	20250121	191500	1730609585	4725	4725	4725	4725	0
94	20250121	191400	1730609585	4725	4725	4725	4725	0
95	20250121	191300	1730609585	4725	4725	4725	4725	0
96	20250121	191200	1730609585	4725	4725	4725	4725	0
97	20250121	191100	1730609585	4725	4725	4725	4725	0
98	20250121	191000	1730609585	4725	4725	4725	4725	0
99	20250121	190900	1730609585	4725	4725	4725	4725	0
100	20250121	190800	1730609585	4725	4725	4725	4725	0
101	20250121	190700	1730609585	4725	4725	4725	4725	0
102	20250121	190600	1730609585	4725	4725	4725	4725	0
103	20250121	190500	1730609585	4725	4725	4725	4725	0
104	20250121	190400	1730609585	4725	4725	4725	4725	0
105	20250121	190300	1730609585	4725	4725	4725	4725	0
106	20250121	190200	1730609585	4725	4725	4725	4725	0
107	20250121	190100	1730609585	4725	4725	4725	4725	0
108	20250121	190000	1730609585	4725	4725	4725	4725	0
109	20250121	185900	1730609585	4725	4725	4725	4725	0
110	20250121	185800	1730609585	4725	4725	4725	4725	0
111	20250121	185700	1730609585	4725	4725	4725	4725	0
112	20250121	185600	1730609585	4725	4725	4725	4725	0
113	20250121	185500	1730609585	4725	4725	4725	4725	0
114	20250121	185400	1730609585	4725	4725	4725	4725	0
115	20250121	185300	1730609585	4725	4725	4725	4725	0
116	20250121	185200	1730609585	4725	4725	4725	4725	0
117	20250121	185100	1730609585	4725	4725	4725	4725	0
118	20250121	185000	1730609585	4725	4725	4725	4725	0
119	20250121	184900	1730609585	4725	4725	4725	4725	0
120	20250121	184800	1730609585	4725	4725	4725	4725	0
121	20250121	184700	1730609585	4725	4725	4725	4725	0
122	20250121	184600	1730609585	4725	4725	4725	4725	6510
123	20250121	184500	1730609585	4725	4725	4725	4725	0
124	20250121	184400	1730609585	4725	4725	4725	4725	0
125	20250121	184300	1730609585	4725	4725	4725	4725	0
126	20250121	184200	1730609585	4725	4725	4725	4725	0
127	20250121	184100	1730609585	4725	4725	4725	4725	0
128	20250121	184000	1730609585	4725	4725	4725	4725	0
129	20250121	183900	1730609585	4725	4725	4725	4725	0
130	20250121	183800	1730609585	4725	4725	4725	4725	0
131	20250121	183700	1730609585	4725	4725	4725	4725	0
132	20250121	183600	1730609585	4725	4725	4725	4725	0
133	20250121	183500	1730609585	4725	4725	4725	4725	0
134	20250121	183400	1730609585	4725	4725	4725	4725	0
135	20250121	183300	1730609585	4725	4725	4725	4725	0
136	20250121	183200	1730609585	4725	4725	4725	4725	0
137	20250121	183100	1730609585	4725	4725	4725	4725	0
138	20250121	183000	1730609585	4725	4725	4725	4725	0
139	20250121	182900	1730609585	4725	4725	4725	4725	0
140	20250121	182800	1730609585	4725	4725	4725	4725	0
141	20250121	182700	1730609585	4725	4725	4725	4725	0
142	20250121	182600	1730609585	4725	4725	4725	4725	0
143	20250121	182500	1730609585	4725	4725	4725	4725	0
144	20250121	182400	1730609585	4725	4725	4725	4725	0
145	20250121	182300	1730609585	4725	4725	4725	4725	0
146	20250121	182200	1730609585	4725	4725	4725	4725	0
147	20250121	182100	1730609585	4725	4725	4725	4725	0
148	20250121	182000	1730609585	4725	4725	4725	4725	0
149	20250121	181900	1730609585	4725	4725	4725	4725	0
150	20250121	181800	1730609585	4725	4725	4725	4725	0
151	20250121	181700	1730609585	4725	4725	4725	4725	0
152	20250121	181600	1730609585	4725	4725	4725	4725	6510
153	20250121	181500	1730609585	4725	4725	4725	4725	0
154	20250121	181400	1730609585	4725	4725	4725	4725	0
155	20250121	181300	1730609585	4725	4725	4725	4725	0
156	20250121	181200	1730609585	4725	4725	4725	4725	0
157	20250121	181100	1730609585	4725	4725	4725	4725	0
158	20250121	181000	1730609585	4725	4725	4725	4725	0
159	20250121	180900	1730609585	4725	4725	4725	4725	0
160	20250121	180800	1730609585	4725	4725	4725	4725	0
161	20250121	180700	1730609585	4725	4725	4725	4725	0
162	20250121	180600	1730609585	4725	4725	4725	4725	0
163	20250121	180500	1730609585	4725	4725	4725	4725	0
164	20250121	180400	1730609585	4725	4725	4725	4725	0
165	20250121	180300	1730609585	4725	4725	4725	4725	0
166	20250121	180200	1730609585	4725	4725	4725	4725	0
167	20250121	180100	1730609585	4725	4725	4725	4725	0
168	20250121	180000	1730609585	4725	4725	4725	4725	0
169	20250121	175900	1730609585	4725	4725	4725	4725	0
170	20250121	175800	1730609585	4725	4725	4725	4725	0
171	20250121	175700	1730609585	4725	4725	4725	4725	0
172	20250121	175600	1730609585	4725	4725	4725	4725	0
173	20250121	175500	1730609585	4725	4725	4725	4725	0
174	20250121	175400	1730609585	4725	4725	4725	4725	0
175	20250121	175300	1730609585	4725	4725	4725	4725	0
176	20250121	175200	1730609585	4725	4725	4725	4725	0
177	20250121	175100	1730609585	4725	4725	4725	4725	0
178	20250121	175000	1730609585	4725	4725	4725	4725	0
179	20250121	174900	1730609585	4725	4725	4725	4725	0
180	20250121	174800	1730609585	4725	4725	4725	4725	0
181	20250121	174700	1730609585	4725	4725	4725	4725	0
182	20250121	174600	1730609585	4725	4725	4725	4725	6510
183	20250121	174500	1730609585	4725	4725	4725	4725	0
184	20250121	174400	1730609585	4725	4725	4725	4725	0
185	20250121	174300	1730609585	4725	4725	4725	4725	0
186	20250121	174200	1730609585	4725	4725	4725	4725	0
187	20250121	174100	1730609585	4725	4725	4725	4725	0
188	20250121	174000	1730609585	4725	4725	4725	4725	0
189	20250121	173900	1730609585	4725	4725	4725	4725	0
190	20250121	173800	1730609585	4725	4725	4725	4725	0
191	20250121	173700	1730609585	4725	4725	4725	4725	0
192	20250121	173600	1730609585	4725	4725	4725	4725	0
193	20250121	173500	1730609585	4725	4725	4725	4725	0
194	20250121	173400	1730609585	4725	4725	4725	4725	0
195	20250121	173300	1730609585	4725	4725	4725	4725	0
196	20250121	173200	1730609585	4725	4725	4725	4725	0
197	20250121	173100	1730609585	4725	4725	4725	4725	0
198	20250121	173000	1730609585	4725	4725	4725	4725	0
199	20250121	172900	1730609585	4725	4725	4725	4725	0
200	20250121	172800	1730609585	4725	4725	4725	4725	0
201	20250121	172700	1730609585	4725	4725	4725	4725	0
202	20250121	172600	1730609585	4725	4725	4725	4725	0
203	20250121	172500	1730609585	4725	4725	4725	4725	0
204	20250121	172400	1730609585	4725	4725	4725	4725	0
205	20250121	172300	1730609585	4725	4725	4725	4725	0
206	20250121	172200	1730609585	4725	4725	4725	4725	0
207	20250121	172100	1730609585	4725	4725	4725	4725	0
208	20250121	172000	1730609585	4725	4725	4725	4725	0
209	20250121	171900	1730609585	4725	4725	4725	4725	0
210	20250121	171800	1730609585	4725	4725	4725	4725	0
211	20250121	171700	1730609585	4725	4725	4725	4725	0
212	20250121	171600	1730609585	4725	4725	4725	4725	6510
213	20250121	171500	1730609585	4725	4725	4725	4725	0
214	20250121	171400	1730609585	4725	4725	4725	4725	0
215	20250121	171300	1730609585	4725	4725	4725	4725	0
216	20250121	171200	1730609585	4725	4725	4725	4725	0
217	20250121	171100	1730609585	4725	4725	4725	4725	0
218	20250121	171000	1730609585	4725	4725	4725	4725	0
219	20250121	170900	1730609585	4725	4725	4725	4725	0
220	20250121	170800	1730609585	4725	4725	4725	4725	0
221	20250121	170700	1730609585	4725	4725	4725	4725	0
222	20250121	170600	1730609585	4725	4725	4725	4725	0
223	20250121	170500	1730609585	4725	4725	4725	4725	0
224	20250121	170400	1730609585	4725	4725	4725	4725	0
225	20250121	170300	1730609585	4725	4725	4725	4725	0
226	20250121	170200	1730609585	4725	4725	4725	4725	0
227	20250121	170100	1730609585	4725	4725	4725	4725	0
228	20250121	170000	1730609585	4725	4725	4725	4725	0
229	20250121	165900	1730609585	4725	4725	4725	4725	0
230	20250121	165800	1730609585	4725	4725	4725	4725	0
231	20250121	165700	1730609585	4725	4725	4725	4725	0
232	20250121	165600	1730609585	4725	4725	4725	4725	0
233	20250121	165500	1730609585	4725	4725	4725	4725	0
234	20250121	165400	1730609585	4725	4725	4725	4725	0
235	20250121	165300	1730609585	4725	4725	4725	4725	0
236	20250121	165200	1730609585	4725	4725	4725	4725	0
237	20250121	165100	1730609585	4725	4725	4725	4725	0
238	20250121	165000	1730609585	4725	4725	4725	4725	0
239	20250121	164900	1730609585	4725	4725	4725	4725	0
240	20250121	164800	1730609585	4725	4725	4725	4725	0
241	20250121	164700	1730609585	4725	4725	4725	4725	0
242	20250121	164600	1730609585	4725	4725	4725	4725	6510
243	20250121	164500	1730609585	4725	4725	4725	4725	0
244	20250121	164400	1730609585	4725	4725	4725	4725	0
245	20250121	164300	1730609585	4725	4725	4725	4725	0
246	20250121	164200	1730609585	4725	4725	4725	4725	0
247	20250121	164100	1730609585	4725	4725	4725	4725	0
248	20250121	164000	1730609585	4725	4725	4725	4725	0
249	20250121	163900	1730609585	4725	4725	4725	4725	0
250	20250121	163800	1730609585	4725	4725	4725	4725	0
251	20250121	163700	1730609585	4725	4725	4725	4725	0
252	20250121	163600	1730609585	4725	4725	4725	4725	0
253	20250121	163500	1730609585	4725	4725	4725	4725	0
254	20250121	163400	1730609585	4725	4725	4725	4725	0
255	20250121	163300	1730609585	4725	4725	4725	4725	0
256	20250121	163200	1730609585	4725	4725	4725	4725	0
257	20250121	163100	1730609585	4725	4725	4725	4725	0
258	20250121	163000	1730609585	4725	4725	4725	4725	0
259	20250121	162900	1730609585	4725	4725	4725	4725	0
260	20250121	162800	1730609585	4725	4725	4725	4725	0
261	20250121	162700	1730609585	4725	4725	4725	4725	0
262	20250121	162600	1730609585	4725	4725	4725	4725	0
263	20250121	162500	1730609585	4725	4725	4725	4725	0
264	20250121	162400	1730609585	4725	4725	4725	4725	0
265	20250121	162300	1730609585	4725	4725	4725	4725	0
266	20250121	162200	1730609585	4725	4725	4725	4725	0
267	20250121	162100	1730609585	4725	4725	4725	4725	0
268	20250121	162000	1730609585	4725	4725	4725	4725	0
269	20250121	161900	1730609585	4725	4725	4725	4725	0
270	20250121	161800	1730609585	4725	4725	4725	4725	0
271	20250121	161700	1730609585	4725	4725	4725	4725	0
272	20250121	161600	1730609585	4725	4725	4725	4725	6510
273	20250121	161500	1730609585	4725	4725	4725	4725	0
274	20250121	161400	1730609585	4725	4725	4725	4725	0
275	20250121	161300	1730609585	4725	4725	4725	4725	0
276	20250121	161200	1730609585	4725	4725	4725	4725	0
277	20250121	161100	1730609585	4725	4725	4725	4725	0
278	20250121	161000	1730609585	4725	4725	4725	4725	0
279	20250121	160900	1730609585	4725	4725	4725	4725	0
280	20250121	160800	1730609585	4725	4725	4725	4725	0
281	20250121	160700	1730609585	4725	4725	4725	4725	0
282	20250121	160600	1730609585	4725	4725	4725	4725	0
283	20250121	160500	1730609585	4725	4725	4725	4725	0
284	20250121	160400	1730609585	4725	4725	4725	4725	0
285	20250121	160300	1730609585	4725	4725	4725	4725	0
286	20250121	160200	1730609585	4725	4725	4725	4725	0
287	20250121	160100	1730609585	4725	4725	4725	4725	0
288	20250121	160000	1730609585	4725	4725	4725	4725	0
289	20250121	155900	1730609585	4725	4725	4725	4725	0
290	20250121	155800	1730609585	4725	4725	4725	4725	0
291	20250121	155700	1730609585	4725	4725	4725	4725	0
292	20250121	155600	1730609585	4725	4725	4725	4725	0
293	20250121	155500	1730609585	4725	4725	4725	4725	0
294	20250121	155400	1730609585	4725	4725	4725	4725	0
295	20250121	155300	1730609585	4725	4725	4725	4725	0
296	20250121	155200	1730609585	4725	4725	4725	4725	0
297	20250121	155100	1730609585	4725	4725	4725	4725	0
298	20250121	155000	1730609585	4725	4725	4725	4725	0
299	20250121	154900	1730609585	4725	4725	4725	4725	0
300	20250121	154800	1730609585	4725	4725	4725	4725	0
301	20250121	154700	1730609585	4725	4725	4725	4725	0
302	20250121	154600	1730609585	4725	4725	4725	4725	6510
303	20250121	154500	1730609585	4725	4725	4725	4725	0
304	20250121	154400	1730609585	4725	4725	4725	4725	0
305	20250121	154300	1730609585	4725	4725	4725	4725	0
306	20250121	154200	1730609585	4725	4725	4725	4725	0
307	20250121	154100	1730609585	4725	4725	4725	4725	0
308	20250121	154000	1730609585	4725	4725	4725	4725	0
309	20250121	153900	1730609585	4725	4725	4725	4725	0
310	20250121	153800	1730609585	4725	4725	4725	4725	0
311	20250121	153700	1730609585	4725	4725	4725	4725	0
312	20250121	153600	1730609585	4725	4725	4725	4725	0
313	20250121	153500	1730609585	4725	4725	4725	4725	0
314	20250121	153400	1730609585	4725	4725	4725	4725	0
315	20250121	153300	1730609585	4725	4725	4725	4725	0
316	20250121	153200	1730609585	4725	4725	4725	4725	0
317	20250121	153100	1730609585	4725	4725	4725	4725	0
318	20250121	153000	1730609585	4725	4725	4725	4725	6510
319	20250121	152900	1699849835	4735	4735	4735	4735	0
320	20250121	152800	1699849835	4735	4735	4735	4735	0
321	20250121	152700	1699849835	4735	4735	4735	4735	0
322	20250121	152600	1699849835	4735	4735	4735	4735	0
323	20250121	152500	1699849835	4735	4735	4735	4735	0
324	20250121	152400	1699849835	4735	4735	4735	4735	0
325	20250121	152300	1699849835	4735	4735	4735	4735	0
326	20250121	152200	1699849835	4735	4735	4735	4735	0
327	20250121	152100	1699849835	4735	4735	4735	4735	0
328	20250121	152000	1699849835	4735	4735	4735	4735	0
329	20250121	151900	1699849835	4735	4735	4735	4730	1307
330	20250121	151800	1693662690	4730	4730	4730	4730	144
331	20250121	151700	1692981570	4730	4730	4730	4730	2311
332	20250121	151600	1682050540	4730	4730	4735	4730	112
333	20250121	151500	1681520765	4730	4730	4730	4730	112
334	20250121	151400	1680991005	4730	4730	4730	4730	169
335	20250121	151300	1680191635	4725	4730	4730	4725	125
336	20250121	151200	1679600485	4730	4730	4730	4730	325
337	20250121	151100	1678063235	4730	4730	4730	4730	164
338	20250121	151000	1677287515	4730	4730	4730	4730	100
339	20250121	150900	1676814515	4730	4725	4730	4725	526
340	20250121	150800	1674328790	4725	4725	4725	4725	55
341	20250121	150700	1674068915	4730	4720	4730	4720	1090
342	20250121	150600	1668917630	4725	4725	4725	4720	2066
343	20250121	150500	1659161765	4725	4735	4735	4725	2776
344	20250121	150400	1646036420	4735	4735	4735	4735	256
345	20250121	150300	1644824260	4735	4735	4735	4735	30
346	20250121	150200	1644682210	4730	4730	4730	4730	10
347	20250121	150100	1644634910	4730	4730	4730	4730	50
348	20250121	150000	1644398410	4730	4730	4730	4730	62
349	20250121	145900	1644105150	4730	4740	4740	4730	540
350	20250121	145800	1641550920	4735	4740	4740	4730	14
351	20250121	145700	1641484630	4730	4740	4740	4730	501
352	20250121	145600	1639114890	4730	4730	4730	4730	880
353	20250121	145500	1634952490	4730	4740	4740	4730	513
354	20250121	145400	1632525870	4730	4735	4735	4730	2224
355	20250121	145300	1622006250	4735	4730	4735	4730	1598
356	20250121	145200	1614447470	4730	4735	4735	4730	3338
357	20250121	145100	1598645300	4735	4740	4745	4735	733
358	20250121	145000	1595170965	4745	4745	4745	4745	500
359	20250121	144900	1592798465	4735	4735	4735	4735	339
360	20250121	144800	1591193300	4735	4735	4735	4735	36
361	20250121	144700	1591022840	4740	4745	4745	4740	214
362	20250121	144600	1590007725	4735	4745	4745	4735	300
363	20250121	144500	1588585225	4740	4740	4740	4735	779
364	20250121	144400	1584893300	4740	4735	4740	4735	5
365	20250121	144300	1584869605	4735	4735	4735	4735	2
366	20250121	144200	1584860135	4735	4740	4740	4735	417
367	20250121	144100	1582885140	4740	4740	4740	4740	5
368	20250121	144000	1582861440	4740	4735	4740	4735	127
369	20250121	143900	1582260045	4735	4735	4745	4735	272
370	20250121	143800	1580972025	4745	4735	4745	4735	53
371	20250121	143700	1580721060	4740	4740	4740	4740	1
372	20250121	143600	1580716320	4745	4745	4745	4745	2
373	20250121	143500	1580706830	4735	4740	4740	4735	174
374	20250121	143400	1579882155	4740	4740	4740	4740	363
375	20250121	143300	1578161535	4740	4740	4740	4740	499
376	20250121	143200	1575796275	4740	4740	4740	4740	327
377	20250121	143100	1574246295	4740	4745	4750	4740	962
378	20250121	143000	1569681685	4750	4750	4750	4750	300
379	20250121	142900	1568256685	4750	4780	4780	4750	64
380	20250121	142800	1567952595	4780	4780	4780	4780	1
381	20250121	142700	1567947815	4750	4770	4780	4750	746
382	20250121	142600	1564402765	4780	4780	4780	4780	0
383	20250121	142500	1564402765	4780	4780	4780	4780	1
384	20250121	142400	1564397985	4760	4780	4780	4760	19
385	20250121	142300	1564307525	4750	4755	4755	4750	639
386	20250121	142200	1561269085	4760	4765	4765	4755	285
387	20250121	142100	1559912475	4780	4780	4780	4780	3
388	20250121	142000	1559898135	4785	4790	4790	4785	475
389	20250121	141900	1557625045	4790	4770	4790	4765	243
390	20250121	141800	1556465955	4770	4770	4770	4770	57
391	20250121	141700	1556194065	4780	4765	4780	4765	274
392	20250121	141600	1554886135	4745	4745	4745	4745	0
393	20250121	141500	1554886135	4745	4740	4745	4740	120
394	20250121	141400	1554316835	4735	4735	4735	4735	143
395	20250121	141300	1553639730	4735	4735	4735	4730	691
396	20250121	141200	1550367930	4735	4735	4735	4735	200
397	20250121	141100	1549420930	4730	4730	4730	4730	13
398	20250121	141000	1549359440	4730	4730	4730	4730	50
399	20250121	140900	1549122940	4735	4735	4735	4735	403
400	20250121	140800	1547214735	4735	4735	4735	4735	86
401	20250121	140700	1546807525	4735	4735	4735	4735	1
402	20250121	140600	1546802790	4735	4735	4735	4735	10
403	20250121	140500	1546755440	4735	4735	4735	4735	69
404	20250121	140400	1546428725	4725	4725	4725	4725	1
405	20250121	140300	1546424000	4735	4735	4735	4735	327
406	20250121	140200	1544875655	4735	4735	4735	4735	6
407	20250121	140100	1544847245	4725	4745	4745	4725	271
408	20250121	140000	1543564740	4735	4735	4735	4735	727
409	20250121	135900	1540122395	4725	4725	4725	4725	211
410	20250121	135800	1539125420	4725	4725	4725	4725	0
411	20250121	135700	1539125420	4725	4725	4725	4725	257
412	20250121	135600	1537911095	4725	4730	4735	4725	2036
413	20250121	135500	1528282315	4730	4730	4730	4730	77
414	20250121	135400	1527918105	4725	4730	4730	4725	507
415	20250121	135300	1525522495	4730	4730	4730	4725	17
416	20250121	135200	1525442090	4725	4735	4735	4725	620
417	20250121	135100	1522511310	4735	4735	4735	4735	33
418	20250121	135000	1522355055	4735	4720	4735	4720	362
419	20250121	134900	1520644155	4725	4725	4725	4725	50
420	20250121	134800	1520407905	4725	4725	4725	4725	1322
421	20250121	134700	1514161455	4730	4725	4730	4725	644
422	20250121	134600	1511118520	4730	4730	4730	4730	60
423	20250121	134500	1510834720	4725	4725	4725	4725	2
424	20250121	134400	1510825270	4730	4730	4730	4730	145
425	20250121	134300	1510139420	4730	4730	4730	4730	435
426	20250121	134200	1508081870	4730	4730	4730	4730	144
427	20250121	134100	1507400750	4730	4730	4730	4730	627
428	20250121	134000	1504435040	4740	4740	4740	4740	3
429	20250121	133900	1504420820	4730	4730	4730	4730	207
430	20250121	133800	1503441710	4740	4730	4740	4725	2421
431	20250121	133700	1492002210	4730	4735	4735	4725	2041
432	20250121	133600	1482346475	4740	4740	4740	4740	478
433	20250121	133500	1480080755	4740	4745	4745	4740	52
434	20250121	133400	1479834025	4745	4745	4745	4745	11
435	20250121	133300	1479781830	4745	4745	4745	4745	312
436	20250121	133200	1478301390	4745	4745	4745	4745	5
437	20250121	133100	1478277665	4735	4735	4735	4735	0
438	20250121	133000	1478277665	4735	4735	4735	4735	309
439	20250121	132900	1476814550	4735	4735	4735	4735	53
440	20250121	132800	1476563595	4735	4730	4735	4730	418
441	20250121	132700	1474586435	4735	4735	4735	4730	462
442	20250121	132600	1472398895	4740	4745	4745	4740	82
443	20250121	132500	1472010180	4745	4745	4745	4745	1
444	20250121	132400	1472005435	4740	4750	4750	4740	3791
445	20250121	132300	1454030800	4750	4755	4755	4750	7481
446	20250121	132200	1418496000	4755	4760	4760	4755	1825
447	20250121	132100	1409818035	4755	4770	4770	4755	138
448	20250121	132000	1409160810	4760	4760	4760	4760	2
449	20250121	131900	1409151290	4760	4760	4760	4760	10
450	20250121	131800	1409103690	4760	4770	4770	4760	32
451	20250121	131700	1408951360	4770	4770	4770	4770	1
452	20250121	131600	1408946590	4750	4750	4750	4750	0
453	20250121	131500	1408946590	4750	4750	4750	4750	0
454	20250121	131400	1408946590	4750	4750	4755	4750	601
455	20250121	131300	1406091835	4755	4755	4755	4755	494
456	20250121	131200	1403742865	4755	4755	4755	4755	0
457	20250121	131100	1403742865	4755	4755	4755	4755	88
458	20250121	131000	1403324425	4775	4775	4775	4775	50
459	20250121	130900	1403085675	4750	4750	4750	4750	0
460	20250121	130800	1403085675	4750	4750	4750	4750	0
461	20250121	130700	1403085675	4750	4770	4770	4750	5710
462	20250121	130600	1375926170	4780	4775	4780	4775	937
463	20250121	130500	1371451990	4785	4785	4785	4785	1
464	20250121	130400	1371447205	4785	4785	4785	4785	51
465	20250121	130300	1371203170	4780	4770	4780	4770	1366
466	20250121	130200	1364680520	4775	4775	4775	4775	2108
467	20250121	130100	1354614820	4775	4760	4775	4760	3452
468	20250121	130000	1338135120	4775	4760	4775	4760	2140
469	20250121	125900	1327916635	4760	4765	4770	4760	2802
470	20250121	125800	1314553805	4765	4755	4765	4755	8
471	20250121	125700	1314515700	4755	4765	4765	4755	2200
472	20250121	125600	1304046970	4765	4765	4775	4765	417
473	20250121	125500	1302059945	4765	4765	4765	4765	0
474	20250121	125400	1302059945	4765	4765	4765	4765	261
475	20250121	125300	1300816280	4765	4760	4765	4760	110
476	20250121	125200	1300292255	4765	4770	4770	4760	1439
477	20250121	125100	1293436605	4775	4770	4785	4770	517
478	20250121	125000	1290969930	4775	4775	4775	4775	1
479	20250121	124900	1290965155	4780	4770	4780	4770	3045
480	20250121	124800	1276440060	4765	4760	4765	4760	1375
481	20250121	124700	1269894850	4765	4770	4770	4760	83
482	20250121	124600	1269499630	4770	4770	4770	4770	261
483	20250121	124500	1268254660	4765	4770	4770	4765	1055
484	20250121	124400	1263226745	4770	4780	4780	4770	454
485	20250121	124300	1261056955	4765	4770	4770	4765	2218
486	20250121	124200	1250488180	4765	4770	4770	4765	3929
487	20250121	124100	1231755210	4770	4785	4795	4770	2275
488	20250121	124000	1220885545	4795	4795	4795	4795	0
489	20250121	123900	1220885545	4795	4785	4795	4770	4534
490	20250121	123800	1199221405	4795	4795	4795	4795	7
491	20250121	123700	1199187840	4795	4795	4795	4795	5
492	20250121	123600	1199163865	4785	4790	4790	4785	204
493	20250121	123500	1198187615	4790	4790	4790	4790	0
494	20250121	123400	1198187615	4790	4790	4790	4790	961
495	20250121	123300	1193584425	4790	4790	4790	4790	250
496	20250121	123200	1192386925	4790	4790	4790	4790	756
497	20250121	123100	1188765685	4790	4790	4790	4790	0
498	20250121	123000	1188765685	4790	4790	4790	4790	32
499	20250121	122900	1188612405	4790	4790	4790	4790	20
500	20250121	122800	1188516605	4790	4790	4790	4790	38
501	20250121	122700	1188334585	4790	4785	4790	4785	1076
502	20250121	122600	1183184925	4785	4785	4790	4785	205
503	20250121	122500	1182203995	4785	4785	4785	4785	1
504	20250121	122400	1182199210	4790	4790	4790	4785	277
505	20250121	122300	1180872930	4790	4790	4790	4790	301
506	20250121	122200	1179431140	4790	4790	4790	4790	0
507	20250121	122100	1179431140	4790	4790	4790	4790	0
508	20250121	122000	1179431140	4790	4790	4790	4790	95
509	20250121	121900	1178976090	4790	4790	4790	4790	60
510	20250121	121800	1178688690	4785	4780	4785	4780	635
511	20250121	121700	1175651160	4780	4780	4780	4780	304
512	20250121	121600	1174198040	4780	4785	4785	4780	41
513	20250121	121500	1174002045	4785	4785	4785	4785	61
514	20250121	121400	1173710160	4785	4785	4785	4780	512
515	20250121	121300	1171261190	4785	4785	4785	4780	5311
516	20250121	121200	1145855435	4790	4790	4790	4790	2
517	20250121	121100	1145845855	4790	4790	4790	4790	15
518	20250121	121000	1145774005	4790	4790	4790	4790	160
519	20250121	120900	1145007605	4790	4790	4790	4790	74
520	20250121	120800	1144653145	4790	4790	4790	4790	11
521	20250121	120700	1144600455	4790	4790	4790	4790	854
522	20250121	120600	1140509795	4790	4790	4790	4790	157
523	20250121	120500	1139757765	4790	4790	4790	4790	71
524	20250121	120400	1139417675	4790	4790	4790	4790	208
525	20250121	120300	1138421355	4795	4795	4795	4795	0
526	20250121	120200	1138421355	4795	4790	4795	4790	12
527	20250121	120100	1138363870	4790	4790	4790	4790	40
528	20250121	120000	1138172270	4790	4795	4795	4790	384
529	20250121	115900	1136332700	4790	4790	4790	4790	10
530	20250121	115800	1136284800	4790	4790	4790	4790	93
531	20250121	115700	1135839330	4785	4785	4785	4785	600
532	20250121	115600	1132968330	4785	4790	4790	4785	1818
533	20250121	115500	1124260165	4790	4800	4800	4790	697
534	20250121	115400	1120918495	4800	4800	4800	4800	0
535	20250121	115300	1120918495	4800	4800	4800	4800	0
536	20250121	115200	1120918495	4800	4800	4800	4800	0
537	20250121	115100	1120918495	4800	4800	4800	4800	11
538	20250121	115000	1120865695	4805	4805	4805	4805	11
539	20250121	114900	1120812840	4810	4810	4810	4810	3
540	20250121	114800	1120798410	4810	4810	4810	4810	1
541	20250121	114700	1120793600	4800	4815	4815	4800	252
542	20250121	114600	1119583775	4810	4810	4810	4805	500
543	20250121	114500	1117179775	4810	4810	4810	4810	2
544	20250121	114400	1117170155	4810	4815	4815	4810	9
545	20250121	114300	1117126830	4815	4815	4815	4815	14
546	20250121	114200	1117059420	4815	4815	4815	4815	0
547	20250121	114100	1117059420	4815	4815	4815	4815	0
548	20250121	114000	1117059420	4815	4810	4815	4795	9
549	20250121	113900	1117016215	4795	4800	4800	4795	100
550	20250121	113800	1116536690	4810	4810	4810	4795	666
551	20250121	113700	1113343005	4810	4810	4810	4810	0
552	20250121	113600	1113343005	4810	4805	4810	4805	58
553	20250121	113500	1113064075	4810	4810	4810	4810	24
554	20250121	113400	1112948635	4810	4800	4815	4795	542
555	20250121	113300	1110346875	4800	4810	4820	4800	434
556	20250121	113200	1108258215	4800	4805	4805	4800	310
557	20250121	113100	1106768940	4810	4805	4810	4805	2
558	20250121	113000	1106759325	4805	4800	4805	4800	65
559	20250121	112900	1106447320	4800	4815	4815	4800	4
560	20250121	112800	1106428075	4815	4815	4815	4815	0
561	20250121	112700	1106428075	4815	4815	4815	4815	0
562	20250121	112600	1106428075	4815	4815	4815	4815	126
563	20250121	112500	1105821385	4815	4815	4815	4815	0
564	20250121	112400	1105821385	4815	4815	4815	4815	5
565	20250121	112300	1105797310	4790	4785	4800	4785	3511
566	20250121	112200	1088965985	4795	4785	4795	4785	27
567	20250121	112100	1088836780	4795	4785	4795	4780	1551
568	20250121	112000	1081415745	4790	4785	4790	4785	1093
569	20250121	111900	1076183975	4790	4790	4790	4790	1299
570	20250121	111800	1069961765	4790	4795	4795	4790	1845
571	20250121	111700	1061124210	4795	4795	4795	4795	2
572	20250121	111600	1061114620	4795	4795	4795	4795	301
573	20250121	111500	1059671325	4795	4795	4795	4795	540
574	20250121	111400	1057082025	4795	4795	4795	4795	1801
575	20250121	111300	1048446230	4795	4795	4795	4795	100
576	20250121	111200	1047966730	4815	4810	4815	4810	5
577	20250121	111100	1047942660	4795	4800	4805	4795	312
578	20250121	111000	1046446535	4800	4805	4805	4800	2273
579	20250121	110900	1035533585	4810	4805	4810	4805	350
580	20250121	110800	1033850585	4805	4820	4820	4805	325
581	20250121	110700	1032288040	4820	4820	4820	4820	5
582	20250121	110600	1032263940	4800	4815	4820	4800	1059
583	20250121	110500	1027173895	4815	4815	4815	4815	1078
584	20250121	110400	1021983325	4815	4805	4815	4805	31
585	20250121	110300	1021834250	4800	4810	4810	4800	4
586	20250121	110200	1021815040	4815	4815	4815	4815	0
587	20250121	110100	1021815040	4815	4805	4815	4790	13
588	20250121	110000	1021752555	4790	4800	4800	4790	2408
589	20250121	105900	1010205300	4815	4815	4815	4815	0
590	20250121	105800	1010205300	4815	4815	4815	4800	68
591	20250121	105700	1009878045	4800	4800	4800	4800	205
592	20250121	105600	1008894045	4800	4805	4805	4800	252
593	20250121	105500	1007683945	4800	4800	4800	4800	101
594	20250121	105400	1007199145	4800	4795	4800	4795	327
595	20250121	105300	1005630780	4800	4815	4815	4800	55
596	20250121	105200	1005366690	4790	4795	4795	4790	4000
597	20250121	105100	986204495	4815	4795	4815	4790	238
598	20250121	105000	985061450	4790	4790	4790	4790	8
599	20250121	104900	985023130	4790	4800	4800	4790	4057
600	20250121	104800	965580305	4800	4800	4800	4800	80
601	20250121	104700	965196305	4800	4800	4800	4800	1950
602	20250121	104600	955836305	4800	4800	4800	4800	1068
603	20250121	104500	950709905	4825	4825	4830	4810	655
604	20250121	104400	947558350	4830	4830	4830	4830	0
605	20250121	104300	947558350	4830	4820	4830	4820	895
606	20250121	104200	943243450	4810	4795	4810	4795	525
607	20250121	104100	940721365	4795	4795	4795	4795	205
608	20250121	104000	939738390	4795	4795	4795	4795	220
609	20250121	103900	938683490	4795	4795	4795	4795	1029
610	20250121	103800	933749435	4815	4805	4815	4805	5
611	20250121	103700	933725380	4795	4815	4815	4795	1383
612	20250121	103600	927087515	4805	4815	4815	4805	541
613	20250121	103500	924488000	4815	4795	4815	4795	443
614	20250121	103400	922362970	4795	4800	4800	4795	2595
615	20250121	103300	909912995	4815	4815	4815	4815	5
616	20250121	103200	909888920	4815	4805	4815	4800	494
617	20250121	103100	907517435	4800	4815	4815	4800	24
618	20250121	103000	907402220	4800	4800	4800	4800	2296
619	20250121	102900	896381420	4800	4805	4805	4800	265
620	20250121	102800	895108860	4805	4810	4810	4805	1521
621	20250121	102700	887798505	4810	4810	4810	4810	107
622	20250121	102600	887283835	4815	4815	4815	4815	334
623	20250121	102500	885675625	4815	4815	4820	4815	314
624	20250121	102400	884163710	4815	4815	4815	4815	2007
625	20250121	102300	874500005	4820	4820	4820	4820	201
626	20250121	102200	873531185	4820	4820	4820	4820	497
627	20250121	102100	871135645	4820	4825	4825	4820	105
628	20250121	102000	870629495	4825	4820	4825	4820	428
629	20250121	101900	868566525	4825	4845	4845	4825	3125
630	20250121	101800	853467140	4835	4840	4845	4835	122
631	20250121	101700	852877225	4840	4840	4840	4840	934
632	20250121	101600	848356665	4840	4845	4845	4840	11
633	20250121	101500	848303390	4845	4845	4845	4845	2
634	20250121	101400	848293700	4840	4850	4850	4840	821
635	20250121	101300	844320040	4850	4850	4850	4850	7
636	20250121	101200	844286090	4840	4840	4840	4840	0
637	20250121	101100	844286090	4840	4845	4845	4840	5
638	20250121	101000	844261885	4850	4860	4860	4850	11
639	20250121	100900	844208495	4855	4855	4855	4850	939
640	20250121	100800	839654155	4855	4855	4855	4855	31
641	20250121	100700	839503650	4855	4855	4855	4855	10
642	20250121	100600	839455100	4855	4840	4855	4840	130
643	20250121	100500	838825810	4870	4840	4870	4840	505
644	20250121	100400	836381540	4840	4845	4850	4815	3341
645	20250121	100300	820230335	4845	4825	4850	4825	1302
646	20250121	100200	813934330	4810	4815	4815	4805	2109
647	20250121	100100	803792465	4810	4815	4815	4810	1060
648	20250121	100000	798689700	4815	4810	4815	4810	1580
649	20250121	095900	791086790	4810	4830	4830	4790	10156
650	20250121	095800	742264040	4830	4850	4850	4830	7388
651	20250121	095700	706522105	4870	4850	4870	4850	3
652	20250121	095600	706507535	4850	4850	4850	4845	10476
653	20250121	095500	655713935	4855	4855	4855	4855	2340
654	20250121	095400	644353235	4850	4850	4850	4850	44
655	20250121	095300	644139835	4865	4855	4870	4855	101
656	20250121	095200	643648835	4845	4845	4845	4845	862
657	20250121	095100	639472445	4845	4850	4850	4845	200
658	20250121	095000	638503345	4845	4845	4845	4845	247
659	20250121	094900	637306630	4845	4865	4865	4845	7153
660	20250121	094800	602586670	4865	4870	4870	4865	1286
661	20250121	094700	596324260	4870	4870	4870	4870	40
662	20250121	094600	596129460	4870	4890	4890	4870	3687
663	20250121	094500	578161160	4890	4885	4890	4875	680
664	20250121	094400	574846010	4885	4880	4885	4870	547
665	20250121	094300	572175675	4880	4870	4880	4870	227
666	20250121	094200	571069835	4865	4865	4865	4855	2538
667	20250121	094100	558735305	4860	4870	4870	4860	2132
668	20250121	094000	548364120	4870	4875	4875	4870	5894
669	20250121	093900	519651840	4870	4885	4885	4870	5321
670	20250121	093800	493726925	4885	4890	4890	4880	8346
671	20250121	093700	452971480	4890	4890	4895	4885	2157
672	20250121	093600	442425050	4895	4905	4905	4895	8972
673	20250121	093500	398473380	4905	4910	4910	4900	3368
674	20250121	093400	381952435	4910	4915	4915	4910	511
675	20250121	093300	379443150	4920	4920	4925	4920	177
676	20250121	093200	378572210	4920	4920	4920	4920	107
677	20250121	093100	378045770	4920	4915	4920	4910	1605
678	20250121	093000	370150980	4915	4905	4915	4905	77
679	20250121	092900	369773205	4905	4905	4905	4905	1418
680	20250121	092800	362817915	4905	4925	4925	4905	5045
681	20250121	092700	338053825	4930	4925	4950	4915	1905
682	20250121	092600	328681340	4925	4940	4940	4925	908
683	20250121	092500	324198975	4940	4935	4940	4935	158
684	20250121	092400	323418630	4935	4915	4935	4915	208
685	20250121	092300	322393215	4915	4910	4930	4905	2342
686	20250121	092200	310891185	4920	4915	4920	4905	5488
687	20250121	092100	283941385	4915	4925	4925	4915	5003
688	20250121	092000	259323855	4925	4940	4940	4920	2540
689	20250121	091900	246806285	4940	4940	4945	4940	1467
690	20250121	091800	239559295	4940	4955	4955	4940	1671
691	20250121	091700	231298995	4955	4975	4975	4940	9654
692	20250121	091600	183457525	4985	4970	4985	4965	399
693	20250121	091500	181471990	4965	4970	4970	4960	4773
694	20250121	091400	157778530	4965	4970	4975	4965	2200
695	20250121	091300	146847545	4970	4980	4980	4970	495
696	20250121	091200	144384745	4970	4990	4990	4970	9332
697	20250121	091100	97926230	4990	4990	4990	4985	4658
698	20250121	091000	74683165	4990	5000	5000	4985	638
699	20250121	090900	71498555	5030	5000	5030	5000	599
700	20250121	090800	68503495	5000	5030	5040	5000	1615
701	20250121	090700	60418255	5000	5000	5040	5000	456
702	20250121	090600	58136215	5030	5030	5050	5030	519
703	20250121	090500	55524615	5020	5020	5020	4990	1981
704	20250121	090400	45594175	5030	5040	5040	5030	422
705	20250121	090300	43469295	5020	5020	5040	5020	216
706	20250121	090200	42384855	5020	5020	5020	4980	1352
707	20250121	090100	35620590	5020	4995	5020	4990	417
708	20250121	090000	33538930	4990	5060	5060	4975	6674