KissMeData/205470/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	204100	1977050975	1774	1774	1774	1774	46503
3	20250122	204000	1977050975	1774	1774	1774	1774	0
4	20250122	203900	1977050975	1774	1774	1774	1774	0
5	20250122	203800	1977050975	1774	1774	1774	1774	0
6	20250122	203700	1977050975	1774	1774	1774	1774	0
7	20250122	203600	1977050975	1774	1774	1774	1774	0
8	20250122	203500	1977050975	1774	1774	1774	1774	0
9	20250122	203400	1977050975	1774	1774	1774	1774	0
10	20250122	203300	1977050975	1774	1774	1774	1774	0
11	20250122	203200	1977050975	1774	1774	1774	1774	0
12	20250122	203100	1977050975	1774	1774	1774	1774	0
13	20250122	203000	1977050975	1774	1774	1774	1774	0
14	20250122	202900	1977050975	1774	1774	1774	1774	0
15	20250122	202800	1977050975	1774	1774	1774	1774	0
16	20250122	202700	1977050975	1774	1774	1774	1774	0
17	20250122	202600	1977050975	1774	1774	1774	1774	0
18	20250122	202500	1977050975	1774	1774	1774	1774	0
19	20250122	202400	1977050975	1774	1774	1774	1774	0
20	20250122	202300	1977050975	1774	1774	1774	1774	0
21	20250122	202200	1977050975	1774	1774	1774	1774	0
22	20250122	202100	1977050975	1774	1774	1774	1774	0
23	20250122	202000	1977050975	1774	1774	1774	1774	0
24	20250122	201900	1977050975	1774	1774	1774	1774	0
25	20250122	201800	1977050975	1774	1774	1774	1774	0
26	20250122	201700	1977050975	1774	1774	1774	1774	0
27	20250122	201600	1977050975	1774	1774	1774	1774	0
28	20250122	201500	1977050975	1774	1774	1774	1774	0
29	20250122	201400	1977050975	1774	1774	1774	1774	0
30	20250122	201300	1977050975	1774	1774	1774	1774	0
31	20250122	201200	1977050975	1774	1774	1774	1774	0
32	20250122	201100	1977050975	1774	1774	1774	1774	46503
33	20250122	201000	1977050975	1774	1774	1774	1774	0
34	20250122	200900	1977050975	1774	1774	1774	1774	0
35	20250122	200800	1977050975	1774	1774	1774	1774	0
36	20250122	200700	1977050975	1774	1774	1774	1774	0
37	20250122	200600	1977050975	1774	1774	1774	1774	0
38	20250122	200500	1977050975	1774	1774	1774	1774	0
39	20250122	200400	1977050975	1774	1774	1774	1774	0
40	20250122	200300	1977050975	1774	1774	1774	1774	0
41	20250122	200200	1977050975	1774	1774	1774	1774	0
42	20250122	200100	1977050975	1774	1774	1774	1774	0
43	20250122	200000	1977050975	1774	1774	1774	1774	0
44	20250122	195900	1977050975	1774	1774	1774	1774	0
45	20250122	195800	1977050975	1774	1774	1774	1774	0
46	20250122	195700	1977050975	1774	1774	1774	1774	0
47	20250122	195600	1977050975	1774	1774	1774	1774	0
48	20250122	195500	1977050975	1774	1774	1774	1774	0
49	20250122	195400	1977050975	1774	1774	1774	1774	0
50	20250122	195300	1977050975	1774	1774	1774	1774	0
51	20250122	195200	1977050975	1774	1774	1774	1774	0
52	20250122	195100	1977050975	1774	1774	1774	1774	0
53	20250122	195000	1977050975	1774	1774	1774	1774	0
54	20250122	194900	1977050975	1774	1774	1774	1774	0
55	20250122	194800	1977050975	1774	1774	1774	1774	0
56	20250122	194700	1977050975	1774	1774	1774	1774	0
57	20250122	194600	1977050975	1774	1774	1774	1774	0
58	20250122	194500	1977050975	1774	1774	1774	1774	0
59	20250122	194400	1977050975	1774	1774	1774	1774	0
60	20250122	194300	1977050975	1774	1774	1774	1774	0
61	20250122	194200	1977050975	1774	1774	1774	1774	0
62	20250122	194100	1977050975	1774	1774	1774	1774	46503
63	20250122	194000	1977050975	1774	1774	1774	1774	0
64	20250122	193900	1977050975	1774	1774	1774	1774	0
65	20250122	193800	1977050975	1774	1774	1774	1774	0
66	20250122	193700	1977050975	1774	1774	1774	1774	0
67	20250122	193600	1977050975	1774	1774	1774	1774	0
68	20250122	193500	1977050975	1774	1774	1774	1774	0
69	20250122	193400	1977050975	1774	1774	1774	1774	0
70	20250122	193300	1977050975	1774	1774	1774	1774	0
71	20250122	193200	1977050975	1774	1774	1774	1774	0
72	20250122	193100	1977050975	1774	1774	1774	1774	0
73	20250122	193000	1977050975	1774	1774	1774	1774	0
74	20250122	192900	1977050975	1774	1774	1774	1774	0
75	20250122	192800	1977050975	1774	1774	1774	1774	0
76	20250122	192700	1977050975	1774	1774	1774	1774	0
77	20250122	192600	1977050975	1774	1774	1774	1774	0
78	20250122	192500	1977050975	1774	1774	1774	1774	0
79	20250122	192400	1977050975	1774	1774	1774	1774	0
80	20250122	192300	1977050975	1774	1774	1774	1774	0
81	20250122	192200	1977050975	1774	1774	1774	1774	0
82	20250122	192100	1977050975	1774	1774	1774	1774	0
83	20250122	192000	1977050975	1774	1774	1774	1774	0
84	20250122	191900	1977050975	1774	1774	1774	1774	0
85	20250122	191800	1977050975	1774	1774	1774	1774	0
86	20250122	191700	1977050975	1774	1774	1774	1774	0
87	20250122	191600	1977050975	1774	1774	1774	1774	0
88	20250122	191500	1977050975	1774	1774	1774	1774	0
89	20250122	191400	1977050975	1774	1774	1774	1774	0
90	20250122	191300	1977050975	1774	1774	1774	1774	0
91	20250122	191200	1977050975	1774	1774	1774	1774	0
92	20250122	191100	1977050975	1774	1774	1774	1774	46503
93	20250122	191000	1977050975	1774	1774	1774	1774	0
94	20250122	190900	1977050975	1774	1774	1774	1774	0
95	20250122	190800	1977050975	1774	1774	1774	1774	0
96	20250122	190700	1977050975	1774	1774	1774	1774	0
97	20250122	190600	1977050975	1774	1774	1774	1774	0
98	20250122	190500	1977050975	1774	1774	1774	1774	0
99	20250122	190400	1977050975	1774	1774	1774	1774	0
100	20250122	190300	1977050975	1774	1774	1774	1774	0
101	20250122	190200	1977050975	1774	1774	1774	1774	0
102	20250122	190100	1977050975	1774	1774	1774	1774	0
103	20250122	190000	1977050975	1774	1774	1774	1774	0
104	20250122	185900	1977050975	1774	1774	1774	1774	0
105	20250122	185800	1977050975	1774	1774	1774	1774	0
106	20250122	185700	1977050975	1774	1774	1774	1774	0
107	20250122	185600	1977050975	1774	1774	1774	1774	0
108	20250122	185500	1977050975	1774	1774	1774	1774	0
109	20250122	185400	1977050975	1774	1774	1774	1774	0
110	20250122	185300	1977050975	1774	1774	1774	1774	0
111	20250122	185200	1977050975	1774	1774	1774	1774	0
112	20250122	185100	1977050975	1774	1774	1774	1774	0
113	20250122	185000	1977050975	1774	1774	1774	1774	0
114	20250122	184900	1977050975	1774	1774	1774	1774	0
115	20250122	184800	1977050975	1774	1774	1774	1774	0
116	20250122	184700	1977050975	1774	1774	1774	1774	0
117	20250122	184600	1977050975	1774	1774	1774	1774	0
118	20250122	184500	1977050975	1774	1774	1774	1774	0
119	20250122	184400	1977050975	1774	1774	1774	1774	0
120	20250122	184300	1977050975	1774	1774	1774	1774	0
121	20250122	184200	1977050975	1774	1774	1774	1774	0
122	20250122	184100	1977050975	1774	1774	1774	1774	46503
123	20250122	184000	1977050975	1774	1774	1774	1774	0
124	20250122	183900	1977050975	1774	1774	1774	1774	0
125	20250122	183800	1977050975	1774	1774	1774	1774	0
126	20250122	183700	1977050975	1774	1774	1774	1774	0
127	20250122	183600	1977050975	1774	1774	1774	1774	0
128	20250122	183500	1977050975	1774	1774	1774	1774	0
129	20250122	183400	1977050975	1774	1774	1774	1774	0
130	20250122	183300	1977050975	1774	1774	1774	1774	0
131	20250122	183200	1977050975	1774	1774	1774	1774	0
132	20250122	183100	1977050975	1774	1774	1774	1774	0
133	20250122	183000	1977050975	1774	1774	1774	1774	0
134	20250122	182900	1977050975	1774	1774	1774	1774	0
135	20250122	182800	1977050975	1774	1774	1774	1774	0
136	20250122	182700	1977050975	1774	1774	1774	1774	0
137	20250122	182600	1977050975	1774	1774	1774	1774	0
138	20250122	182500	1977050975	1774	1774	1774	1774	0
139	20250122	182400	1977050975	1774	1774	1774	1774	0
140	20250122	182300	1977050975	1774	1774	1774	1774	0
141	20250122	182200	1977050975	1774	1774	1774	1774	0
142	20250122	182100	1977050975	1774	1774	1774	1774	0
143	20250122	182000	1977050975	1774	1774	1774	1774	0
144	20250122	181900	1977050975	1774	1774	1774	1774	0
145	20250122	181800	1977050975	1774	1774	1774	1774	0
146	20250122	181700	1977050975	1774	1774	1774	1774	0
147	20250122	181600	1977050975	1774	1774	1774	1774	0
148	20250122	181500	1977050975	1774	1774	1774	1774	0
149	20250122	181400	1977050975	1774	1774	1774	1774	0
150	20250122	181300	1977050975	1774	1774	1774	1774	0
151	20250122	181200	1977050975	1774	1774	1774	1774	0
152	20250122	181100	1977050975	1774	1774	1774	1774	46503
153	20250122	181000	1977050975	1774	1774	1774	1774	0
154	20250122	180900	1977050975	1774	1774	1774	1774	0
155	20250122	180800	1977050975	1774	1774	1774	1774	0
156	20250122	180700	1977050975	1774	1774	1774	1774	0
157	20250122	180600	1977050975	1774	1774	1774	1774	0
158	20250122	180500	1977050975	1774	1774	1774	1774	0
159	20250122	180400	1977050975	1774	1774	1774	1774	0
160	20250122	180300	1977050975	1774	1774	1774	1774	0
161	20250122	180200	1977050975	1774	1774	1774	1774	0
162	20250122	180100	1977050975	1774	1774	1774	1774	0
163	20250122	180000	1977050975	1774	1774	1774	1774	0
164	20250122	175900	1977050975	1774	1774	1774	1774	0
165	20250122	175800	1977050975	1774	1774	1774	1774	0
166	20250122	175700	1977050975	1774	1774	1774	1774	0
167	20250122	175600	1977050975	1774	1774	1774	1774	0
168	20250122	175500	1977050975	1774	1774	1774	1774	0
169	20250122	175400	1977050975	1774	1774	1774	1774	0
170	20250122	175300	1977050975	1774	1774	1774	1774	0
171	20250122	175200	1977050975	1774	1774	1774	1774	0
172	20250122	175100	1977050975	1774	1774	1774	1774	0
173	20250122	175000	1977050975	1774	1774	1774	1774	0
174	20250122	174900	1977050975	1774	1774	1774	1774	0
175	20250122	174800	1977050975	1774	1774	1774	1774	0
176	20250122	174700	1977050975	1774	1774	1774	1774	0
177	20250122	174600	1977050975	1774	1774	1774	1774	0
178	20250122	174500	1977050975	1774	1774	1774	1774	0
179	20250122	174400	1977050975	1774	1774	1774	1774	0
180	20250122	174300	1977050975	1774	1774	1774	1774	0
181	20250122	174200	1977050975	1774	1774	1774	1774	0
182	20250122	174100	1977050975	1774	1774	1774	1774	46503
183	20250122	174000	1977050975	1774	1774	1774	1774	0
184	20250122	173900	1977050975	1774	1774	1774	1774	0
185	20250122	173800	1977050975	1774	1774	1774	1774	0
186	20250122	173700	1977050975	1774	1774	1774	1774	0
187	20250122	173600	1977050975	1774	1774	1774	1774	0
188	20250122	173500	1977050975	1774	1774	1774	1774	0
189	20250122	173400	1977050975	1774	1774	1774	1774	0
190	20250122	173300	1977050975	1774	1774	1774	1774	0
191	20250122	173200	1977050975	1774	1774	1774	1774	0
192	20250122	173100	1977050975	1774	1774	1774	1774	0
193	20250122	173000	1977050975	1774	1774	1774	1774	0
194	20250122	172900	1977050975	1774	1774	1774	1774	0
195	20250122	172800	1977050975	1774	1774	1774	1774	0
196	20250122	172700	1977050975	1774	1774	1774	1774	0
197	20250122	172600	1977050975	1774	1774	1774	1774	0
198	20250122	172500	1977050975	1774	1774	1774	1774	0
199	20250122	172400	1977050975	1774	1774	1774	1774	0
200	20250122	172300	1977050975	1774	1774	1774	1774	0
201	20250122	172200	1977050975	1774	1774	1774	1774	0
202	20250122	172100	1977050975	1774	1774	1774	1774	0
203	20250122	172000	1977050975	1774	1774	1774	1774	0
204	20250122	171900	1977050975	1774	1774	1774	1774	0
205	20250122	171800	1977050975	1774	1774	1774	1774	0
206	20250122	171700	1977050975	1774	1774	1774	1774	0
207	20250122	171600	1977050975	1774	1774	1774	1774	0
208	20250122	171500	1977050975	1774	1774	1774	1774	0
209	20250122	171400	1977050975	1774	1774	1774	1774	0
210	20250122	171300	1977050975	1774	1774	1774	1774	0
211	20250122	171200	1977050975	1774	1774	1774	1774	0
212	20250122	171100	1977050975	1774	1774	1774	1774	46503
213	20250122	171000	1977050975	1774	1774	1774	1774	0
214	20250122	170900	1977050975	1774	1774	1774	1774	0
215	20250122	170800	1977050975	1774	1774	1774	1774	0
216	20250122	170700	1977050975	1774	1774	1774	1774	0
217	20250122	170600	1977050975	1774	1774	1774	1774	0
218	20250122	170500	1977050975	1774	1774	1774	1774	0
219	20250122	170400	1977050975	1774	1774	1774	1774	0
220	20250122	170300	1977050975	1774	1774	1774	1774	0
221	20250122	170200	1977050975	1774	1774	1774	1774	0
222	20250122	170100	1977050975	1774	1774	1774	1774	0
223	20250122	170000	1977050975	1774	1774	1774	1774	0
224	20250122	165900	1977050975	1774	1774	1774	1774	0
225	20250122	165800	1977050975	1774	1774	1774	1774	0
226	20250122	165700	1977050975	1774	1774	1774	1774	0
227	20250122	165600	1977050975	1774	1774	1774	1774	0
228	20250122	165500	1977050975	1774	1774	1774	1774	0
229	20250122	165400	1977050975	1774	1774	1774	1774	0
230	20250122	165300	1977050975	1774	1774	1774	1774	0
231	20250122	165200	1977050975	1774	1774	1774	1774	0
232	20250122	165100	1977050975	1774	1774	1774	1774	0
233	20250122	165000	1977050975	1774	1774	1774	1774	0
234	20250122	164900	1977050975	1774	1774	1774	1774	0
235	20250122	164800	1977050975	1774	1774	1774	1774	0
236	20250122	164700	1977050975	1774	1774	1774	1774	0
237	20250122	164600	1977050975	1774	1774	1774	1774	0
238	20250122	164500	1977050975	1774	1774	1774	1774	0
239	20250122	164400	1977050975	1774	1774	1774	1774	0
240	20250122	164300	1977050975	1774	1774	1774	1774	0
241	20250122	164200	1977050975	1774	1774	1774	1774	0
242	20250122	164100	1977050975	1774	1774	1774	1774	46503
243	20250122	164000	1977050975	1774	1774	1774	1774	0
244	20250122	163900	1977050975	1774	1774	1774	1774	0
245	20250122	163800	1977050975	1774	1774	1774	1774	0
246	20250122	163700	1977050975	1774	1774	1774	1774	0
247	20250122	163600	1977050975	1774	1774	1774	1774	0
248	20250122	163500	1977050975	1774	1774	1774	1774	0
249	20250122	163400	1977050975	1774	1774	1774	1774	0
250	20250122	163300	1977050975	1774	1774	1774	1774	0
251	20250122	163200	1977050975	1774	1774	1774	1774	0
252	20250122	163100	1977050975	1774	1774	1774	1774	0
253	20250122	163000	1977050975	1774	1774	1774	1774	0
254	20250122	162900	1977050975	1774	1774	1774	1774	0
255	20250122	162800	1977050975	1774	1774	1774	1774	0
256	20250122	162700	1977050975	1774	1774	1774	1774	0
257	20250122	162600	1977050975	1774	1774	1774	1774	0
258	20250122	162500	1977050975	1774	1774	1774	1774	0
259	20250122	162400	1977050975	1774	1774	1774	1774	0
260	20250122	162300	1977050975	1774	1774	1774	1774	0
261	20250122	162200	1977050975	1774	1774	1774	1774	0
262	20250122	162100	1977050975	1774	1774	1774	1774	0
263	20250122	162000	1977050975	1774	1774	1774	1774	0
264	20250122	161900	1977050975	1774	1774	1774	1774	0
265	20250122	161800	1977050975	1774	1774	1774	1774	0
266	20250122	161700	1977050975	1774	1774	1774	1774	0
267	20250122	161600	1977050975	1774	1774	1774	1774	0
268	20250122	161500	1977050975	1774	1774	1774	1774	0
269	20250122	161400	1977050975	1774	1774	1774	1774	0
270	20250122	161300	1977050975	1774	1774	1774	1774	0
271	20250122	161200	1977050975	1774	1774	1774	1774	0
272	20250122	161100	1977050975	1774	1774	1774	1774	46503
273	20250122	161000	1977050975	1774	1774	1774	1774	0
274	20250122	160900	1977050975	1774	1774	1774	1774	0
275	20250122	160800	1977050975	1774	1774	1774	1774	0
276	20250122	160700	1977050975	1774	1774	1774	1774	0
277	20250122	160600	1977050975	1774	1774	1774	1774	0
278	20250122	160500	1977050975	1774	1774	1774	1774	0
279	20250122	160400	1977050975	1774	1774	1774	1774	0
280	20250122	160300	1977050975	1774	1774	1774	1774	0
281	20250122	160200	1977050975	1774	1774	1774	1774	0
282	20250122	160100	1977050975	1774	1774	1774	1774	0
283	20250122	160000	1977050975	1774	1774	1774	1774	0
284	20250122	155900	1977050975	1774	1774	1774	1774	0
285	20250122	155800	1977050975	1774	1774	1774	1774	0
286	20250122	155700	1977050975	1774	1774	1774	1774	0
287	20250122	155600	1977050975	1774	1774	1774	1774	0
288	20250122	155500	1977050975	1774	1774	1774	1774	0
289	20250122	155400	1977050975	1774	1774	1774	1774	0
290	20250122	155300	1977050975	1774	1774	1774	1774	0
291	20250122	155200	1977050975	1774	1774	1774	1774	0
292	20250122	155100	1977050975	1774	1774	1774	1774	0
293	20250122	155000	1977050975	1774	1774	1774	1774	0
294	20250122	154900	1977050975	1774	1774	1774	1774	0
295	20250122	154800	1977050975	1774	1774	1774	1774	0
296	20250122	154700	1977050975	1774	1774	1774	1774	0
297	20250122	154600	1977050975	1774	1774	1774	1774	0
298	20250122	154500	1977050975	1774	1774	1774	1774	0
299	20250122	154400	1977050975	1774	1774	1774	1774	0
300	20250122	154300	1977050975	1774	1774	1774	1774	0
301	20250122	154200	1977050975	1774	1774	1774	1774	0
302	20250122	154100	1977050975	1774	1774	1774	1774	46503
303	20250122	154000	1977050975	1774	1774	1774	1774	0
304	20250122	153900	1977050975	1774	1774	1774	1774	0
305	20250122	153800	1977050975	1774	1774	1774	1774	0
306	20250122	153700	1977050975	1774	1774	1774	1774	0
307	20250122	153600	1977050975	1774	1774	1774	1774	0
308	20250122	153500	1977050975	1774	1774	1774	1774	0
309	20250122	153400	1977050975	1774	1774	1774	1774	0
310	20250122	153300	1977050975	1774	1774	1774	1774	0
311	20250122	153200	1977050975	1774	1774	1774	1774	0
312	20250122	153100	1977050975	1774	1774	1774	1774	0
313	20250122	153000	1977050975	1774	1774	1774	1774	46503
314	20250122	152900	1894554653	1776	1776	1776	1776	0
315	20250122	152800	1894554653	1776	1776	1776	1776	0
316	20250122	152700	1894554653	1776	1776	1776	1776	0
317	20250122	152600	1894554653	1776	1776	1776	1776	0
318	20250122	152500	1894554653	1776	1776	1776	1776	0
319	20250122	152400	1894554653	1776	1776	1776	1776	0
320	20250122	152300	1894554653	1776	1776	1776	1776	0
321	20250122	152200	1894554653	1776	1776	1776	1776	0
322	20250122	152100	1894554653	1776	1776	1776	1776	0
323	20250122	152000	1894554653	1776	1776	1776	1776	0
324	20250122	151900	1894554653	1776	1777	1777	1776	7649
325	20250122	151800	1880968505	1777	1777	1777	1776	2837
326	20250122	151700	1875927605	1777	1776	1777	1776	2086
327	20250122	151600	1872222865	1776	1776	1777	1776	2236
328	20250122	151500	1868250729	1776	1776	1778	1776	2902
329	20250122	151400	1863096537	1776	1776	1778	1776	2283
330	20250122	151300	1859041921	1778	1778	1778	1776	310
331	20250122	151200	1858491341	1778	1776	1778	1776	1079
332	20250122	151100	1856574537	1776	1776	1778	1776	1087
333	20250122	151000	1854643640	1776	1775	1776	1775	503
334	20250122	150900	1853750633	1775	1775	1776	1775	6315
335	20250122	150800	1842541355	1775	1775	1776	1775	2731
336	20250122	150700	1837692052	1775	1775	1776	1775	6027
337	20250122	150600	1826994117	1775	1776	1776	1775	3862
338	20250122	150500	1820136186	1776	1776	1776	1776	541
339	20250122	150400	1819175370	1778	1777	1778	1776	4769
340	20250122	150300	1810704623	1776	1776	1777	1776	3973
341	20250122	150200	1803648325	1777	1777	1777	1777	2169
342	20250122	150100	1799794012	1777	1778	1778	1777	6446
343	20250122	150000	1788339346	1778	1778	1778	1778	586
344	20250122	145900	1787297438	1778	1778	1779	1778	2620
345	20250122	145800	1782639068	1779	1779	1779	1779	590
346	20250122	145700	1781589458	1778	1778	1778	1778	6039
347	20250122	145600	1770852116	1778	1778	1779	1778	4121
348	20250122	145500	1763521861	1779	1779	1780	1779	11471
349	20250122	145400	1743114902	1779	1779	1779	1779	1765
350	20250122	145300	1739974967	1780	1780	1780	1780	2051
351	20250122	145200	1736324187	1780	1781	1781	1780	507
352	20250122	145100	1735421692	1781	1781	1781	1781	10
353	20250122	145000	1735403882	1781	1781	1781	1781	39
354	20250122	144900	1735334423	1781	1780	1781	1780	1264
355	20250122	144800	1733084500	1780	1780	1780	1780	1975
356	20250122	144700	1729569000	1779	1779	1780	1779	2568
357	20250122	144600	1724999845	1779	1780	1780	1779	198
358	20250122	144500	1724647439	1780	1780	1780	1780	838
359	20250122	144400	1723155799	1780	1780	1781	1780	1235
360	20250122	144300	1720957490	1781	1780	1781	1780	732
361	20250122	144200	1719654015	1779	1780	1780	1779	4833
362	20250122	144100	1711052137	1780	1781	1781	1780	1525
363	20250122	144000	1708337137	1781	1781	1781	1781	0
364	20250122	143900	1708337137	1781	1781	1781	1781	0
365	20250122	143800	1708337137	1781	1781	1781	1781	949
366	20250122	143700	1706646968	1781	1781	1781	1781	51
367	20250122	143600	1706556137	1780	1781	1781	1780	1901
368	20250122	143500	1703171155	1782	1781	1782	1781	1411
369	20250122	143400	1700657164	1781	1781	1781	1781	2486
370	20250122	143300	1696229598	1781	1780	1781	1780	2056
371	20250122	143200	1692569872	1780	1780	1780	1780	2467
372	20250122	143100	1688178612	1780	1780	1780	1779	1132
373	20250122	143000	1686163777	1779	1779	1779	1779	0
374	20250122	142900	1686163777	1779	1780	1780	1779	15013
375	20250122	142800	1659443205	1780	1780	1781	1780	2229
376	20250122	142700	1655475537	1780	1781	1781	1780	8101
377	20250122	142600	1641052010	1780	1781	1781	1780	2608
378	20250122	142500	1636408593	1781	1782	1782	1781	1515
379	20250122	142400	1633710374	1782	1782	1782	1782	10
380	20250122	142300	1633692554	1782	1782	1782	1782	658
381	20250122	142200	1632519998	1782	1782	1782	1782	164
382	20250122	142100	1632227750	1782	1780	1782	1780	629
383	20250122	142000	1631108035	1780	1781	1781	1780	500
384	20250122	141900	1630217973	1780	1780	1780	1780	640
385	20250122	141800	1629078773	1780	1781	1781	1780	127
386	20250122	141700	1628852642	1781	1782	1782	1781	11535
387	20250122	141600	1608308107	1782	1782	1782	1782	3087
388	20250122	141500	1602807073	1782	1782	1783	1782	3137
389	20250122	141400	1597216931	1783	1784	1784	1783	830
390	20250122	141300	1595737036	1784	1783	1784	1783	100
391	20250122	141200	1595558686	1783	1783	1783	1783	1185
392	20250122	141100	1593445831	1784	1783	1784	1782	1841
393	20250122	141000	1590163157	1782	1783	1783	1781	6998
394	20250122	140900	1577692309	1783	1784	1784	1783	1233
395	20250122	140800	1575493868	1785	1784	1785	1784	6
396	20250122	140700	1575483163	1784	1782	1784	1782	660
397	20250122	140600	1574305823	1784	1784	1784	1784	31
398	20250122	140500	1574250519	1782	1782	1782	1782	347
399	20250122	140400	1573632165	1782	1782	1782	1782	90
400	20250122	140300	1573471785	1785	1785	1785	1782	2762
401	20250122	140200	1568547605	1783	1783	1783	1783	900
402	20250122	140100	1566942905	1783	1783	1783	1783	3210
403	20250122	140000	1561219475	1783	1783	1783	1783	447
404	20250122	135900	1560422474	1783	1784	1785	1783	1030
405	20250122	135800	1558584056	1785	1786	1786	1785	389
406	20250122	135700	1557889687	1783	1783	1783	1783	1121
407	20250122	135600	1555890944	1786	1786	1786	1786	0
408	20250122	135500	1555890944	1786	1786	1786	1786	0
409	20250122	135400	1555890944	1786	1782	1786	1782	556
410	20250122	135300	1554898320	1781	1781	1781	1781	278
411	20250122	135200	1554403202	1786	1781	1786	1781	8455
412	20250122	135100	1539343719	1781	1782	1782	1781	5087
413	20250122	135000	1530282769	1782	1781	1782	1781	140
414	20250122	134900	1530033399	1782	1782	1782	1782	120
415	20250122	134800	1529819559	1782	1781	1782	1781	180
416	20250122	134700	1529498849	1781	1782	1782	1781	2201
417	20250122	134600	1525578867	1781	1782	1782	1781	1748
418	20250122	134500	1522465001	1782	1782	1783	1782	1022
419	20250122	134400	1520643796	1782	1782	1783	1782	2156
420	20250122	134300	1516801748	1783	1782	1783	1782	256
421	20250122	134200	1516345456	1783	1783	1783	1783	105
422	20250122	134100	1516158241	1783	1783	1783	1783	52
423	20250122	134000	1516065525	1783	1783	1783	1783	202
424	20250122	133900	1515705359	1783	1783	1783	1782	709
425	20250122	133800	1514441282	1783	1783	1783	1783	352
426	20250122	133700	1513813666	1783	1785	1785	1783	3876
427	20250122	133600	1506901480	1785	1787	1787	1785	863
428	20250122	133500	1505360330	1787	1787	1788	1787	881
429	20250122	133400	1503785883	1787	1787	1787	1787	0
430	20250122	133300	1503785883	1787	1785	1787	1785	1723
431	20250122	133200	1500710310	1784	1785	1785	1784	21
432	20250122	133100	1500672835	1785	1785	1787	1785	8385
433	20250122	133000	1485692729	1784	1784	1784	1784	0
434	20250122	132900	1485692729	1784	1785	1785	1784	1410
435	20250122	132800	1483176079	1784	1784	1784	1784	1479
436	20250122	132700	1480537543	1784	1785	1785	1784	505
437	20250122	132600	1479636618	1785	1785	1785	1785	6
438	20250122	132500	1479625908	1785	1785	1785	1785	90
439	20250122	132400	1479465258	1785	1786	1786	1785	284
440	20250122	132300	1478958050	1786	1786	1786	1786	200
441	20250122	132200	1478600850	1786	1786	1786	1786	364
442	20250122	132100	1477950746	1786	1785	1786	1785	311
443	20250122	132000	1477395500	1783	1783	1783	1783	600
444	20250122	131900	1476325700	1783	1783	1783	1783	1000
445	20250122	131800	1474542700	1783	1786	1786	1783	201
446	20250122	131700	1474184314	1783	1783	1786	1783	2834
447	20250122	131600	1469131286	1782	1782	1782	1782	1173
448	20250122	131500	1467041000	1786	1786	1786	1786	5
449	20250122	131400	1467032070	1787	1787	1787	1782	3104
450	20250122	131300	1461500322	1782	1782	1782	1782	5835
451	20250122	131200	1451102352	1782	1784	1787	1782	6407
452	20250122	131100	1439681097	1787	1787	1788	1783	3331
453	20250122	131000	1433736427	1788	1788	1788	1788	6
454	20250122	130900	1433725699	1788	1788	1788	1788	155
455	20250122	130800	1433448559	1788	1788	1788	1788	14
456	20250122	130700	1433423527	1788	1788	1788	1788	1000
457	20250122	130600	1431635527	1788	1787	1788	1787	30
458	20250122	130500	1431581916	1787	1787	1787	1787	30
459	20250122	130400	1431528306	1786	1786	1786	1786	1
460	20250122	130300	1431526520	1786	1784	1786	1784	357
461	20250122	130200	1430889576	1788	1788	1788	1788	2
462	20250122	130100	1430886000	1786	1787	1787	1784	3628
463	20250122	130000	1424408340	1788	1788	1788	1788	372
464	20250122	125900	1423743204	1788	1788	1788	1787	1626
465	20250122	125800	1420837510	1788	1788	1788	1788	906
466	20250122	125700	1419217582	1788	1788	1788	1788	13
467	20250122	125600	1419194338	1788	1788	1788	1788	464
468	20250122	125500	1418364706	1788	1788	1788	1788	771
469	20250122	125400	1416986158	1789	1788	1789	1788	1920
470	20250122	125300	1413551998	1786	1785	1786	1785	41
471	20250122	125200	1413478773	1785	1785	1785	1785	344
472	20250122	125100	1412864733	1784	1784	1784	1784	0
473	20250122	125000	1412864733	1784	1784	1784	1784	500
474	20250122	124900	1411972733	1784	1784	1784	1784	0
475	20250122	124800	1411972733	1784	1784	1784	1784	46
476	20250122	124700	1411890669	1784	1784	1784	1784	861
477	20250122	124600	1410354645	1784	1784	1784	1784	1
478	20250122	124500	1410352861	1784	1784	1784	1784	0
479	20250122	124400	1410352861	1784	1784	1784	1784	0
480	20250122	124300	1410352861	1784	1784	1784	1784	10
481	20250122	124200	1410335021	1783	1786	1786	1783	1940
482	20250122	124100	1406872981	1787	1787	1789	1787	2010
483	20250122	124000	1403280307	1788	1788	1788	1788	789
484	20250122	123900	1401869575	1788	1788	1788	1788	0
485	20250122	123800	1401869575	1788	1789	1789	1788	2106
486	20250122	123700	1398101950	1788	1788	1789	1788	2838
487	20250122	123600	1393027310	1788	1786	1788	1786	11408
488	20250122	123500	1372640645	1786	1786	1786	1785	613
489	20250122	123400	1371545832	1786	1782	1786	1782	5233
490	20250122	123300	1362206760	1782	1784	1784	1782	738
491	20250122	123200	1360891440	1782	1782	1782	1782	2
492	20250122	123100	1360887876	1781	1781	1781	1781	300
493	20250122	123000	1360353576	1782	1781	1784	1781	405
494	20250122	122900	1359631863	1780	1780	1780	1780	700
495	20250122	122800	1358385863	1780	1780	1780	1780	0
496	20250122	122700	1358385863	1780	1780	1780	1780	75
497	20250122	122600	1358252363	1784	1784	1784	1784	0
498	20250122	122500	1358252363	1784	1785	1785	1784	31
499	20250122	122400	1358197058	1780	1780	1780	1780	208
500	20250122	122300	1357826818	1780	1780	1780	1780	1197
501	20250122	122200	1355696158	1780	1785	1786	1780	13
502	20250122	122100	1355672953	1785	1783	1785	1783	2117
503	20250122	122000	1351896328	1783	1780	1783	1780	5125
504	20250122	121900	1342769688	1783	1783	1783	1783	1
505	20250122	121800	1342767905	1780	1780	1780	1780	0
506	20250122	121700	1342767905	1780	1780	1781	1780	2459
507	20250122	121600	1338390677	1784	1784	1784	1780	5002
508	20250122	121500	1329485934	1782	1782	1782	1782	373
509	20250122	121400	1328821248	1782	1782	1782	1782	103
510	20250122	121300	1328637702	1782	1782	1782	1782	82
511	20250122	121200	1328491578	1782	1782	1782	1782	5
512	20250122	121100	1328482668	1780	1781	1781	1780	8311
513	20250122	121000	1313681321	1781	1783	1783	1781	6352
514	20250122	120900	1302356519	1783	1782	1783	1782	609
515	20250122	120800	1301271275	1782	1782	1782	1782	55
516	20250122	120700	1301173265	1782	1782	1782	1782	800
517	20250122	120600	1299747665	1782	1782	1783	1782	640
518	20250122	120500	1298607098	1782	1782	1783	1782	160
519	20250122	120400	1298321968	1782	1782	1783	1782	1158
520	20250122	120300	1296258244	1782	1784	1784	1782	5461
521	20250122	120200	1286522957	1784	1784	1784	1784	83
522	20250122	120100	1286374885	1784	1784	1784	1784	1064
523	20250122	120000	1284476709	1784	1785	1785	1784	308
524	20250122	115900	1283927235	1786	1786	1786	1786	300
525	20250122	115800	1283391435	1786	1786	1786	1786	0
526	20250122	115700	1283391435	1786	1783	1786	1783	506
527	20250122	115600	1282489177	1783	1783	1783	1783	237
528	20250122	115500	1282066606	1783	1783	1783	1783	2
529	20250122	115400	1282063040	1783	1783	1783	1783	122
530	20250122	115300	1281845514	1782	1785	1785	1782	3015
531	20250122	115200	1276468597	1787	1787	1787	1787	0
532	20250122	115100	1276468597	1787	1787	1787	1787	38
533	20250122	115000	1276400691	1785	1786	1786	1785	1159
534	20250122	114900	1274330876	1785	1786	1786	1785	5425
535	20250122	114800	1264642799	1786	1787	1787	1786	1402
536	20250122	114700	1262138807	1786	1785	1786	1785	5064
537	20250122	114600	1253094535	1786	1786	1786	1786	1000
538	20250122	114500	1251308535	1784	1784	1784	1784	1799
539	20250122	114400	1248099119	1784	1785	1785	1784	994
540	20250122	114300	1246325822	1785	1785	1785	1785	200
541	20250122	114200	1245968822	1785	1785	1785	1785	1412
542	20250122	114100	1243448402	1785	1785	1785	1785	445
543	20250122	114000	1242654077	1785	1786	1786	1785	1420
544	20250122	113900	1240119007	1786	1786	1786	1786	90
545	20250122	113800	1239958267	1786	1786	1786	1786	390
546	20250122	113700	1239261727	1786	1785	1786	1785	151
547	20250122	113600	1238992071	1786	1786	1786	1785	15
548	20250122	113500	1238965284	1785	1786	1786	1785	132
549	20250122	113400	1238729535	1786	1786	1786	1786	120
550	20250122	113300	1238515215	1787	1785	1787	1785	2181
551	20250122	113200	1234618992	1785	1785	1785	1785	113
552	20250122	113100	1234417287	1785	1784	1785	1784	1004
553	20250122	113000	1232625186	1784	1784	1784	1784	100
554	20250122	112900	1232446786	1784	1782	1785	1782	963
555	20250122	112800	1230729892	1783	1783	1783	1783	25
556	20250122	112700	1230685317	1782	1783	1783	1782	101
557	20250122	112600	1230505264	1783	1784	1784	1783	180
558	20250122	112500	1230184274	1783	1782	1784	1782	2246
559	20250122	112400	1226179685	1783	1782	1783	1782	208
560	20250122	112300	1225809022	1781	1781	1781	1781	1637
561	20250122	112200	1222893525	1781	1782	1782	1781	2923
562	20250122	112100	1217686232	1783	1782	1783	1782	7783
563	20250122	112000	1203816921	1783	1783	1783	1783	2510
564	20250122	111900	1199341591	1783	1783	1783	1783	352
565	20250122	111800	1198713975	1783	1783	1783	1783	2959
566	20250122	111700	1193438078	1784	1787	1787	1784	11556
567	20250122	111600	1172816124	1786	1789	1789	1786	3455
568	20250122	111500	1166645479	1786	1789	1789	1786	10514
569	20250122	111400	1147853049	1789	1790	1790	1789	36
570	20250122	111300	1147788613	1789	1789	1789	1789	1472
571	20250122	111200	1145155205	1791	1789	1791	1789	3
572	20250122	111100	1145149836	1788	1788	1788	1788	1722
573	20250122	111000	1142070900	1788	1790	1790	1788	3159
574	20250122	110900	1136422426	1788	1789	1789	1788	7727
575	20250122	110800	1122606500	1790	1789	1790	1788	2020
576	20250122	110700	1118993968	1789	1790	1790	1789	19
577	20250122	110600	1118959961	1791	1791	1791	1789	9623
578	20250122	110500	1101735994	1792	1792	1792	1792	22
579	20250122	110400	1101696570	1792	1791	1792	1791	1909
580	20250122	110300	1098277049	1791	1791	1791	1791	4702
581	20250122	110200	1089855767	1791	1791	1791	1791	1461
582	20250122	110100	1087239116	1790	1790	1790	1790	0
583	20250122	110000	1087239116	1790	1790	1790	1790	1000
584	20250122	105900	1085449116	1790	1791	1791	1790	4603
585	20250122	105800	1077206149	1791	1792	1792	1791	1005
586	20250122	105700	1075406189	1792	1791	1792	1791	140
587	20250122	105600	1075155438	1792	1792	1792	1792	24
588	20250122	105500	1075112430	1791	1791	1794	1790	2571
589	20250122	105400	1070508785	1791	1791	1791	1791	0
590	20250122	105300	1070508785	1791	1791	1791	1791	108
591	20250122	105200	1070315357	1791	1791	1791	1791	1863
592	20250122	105100	1066978724	1791	1794	1794	1791	782
593	20250122	105000	1065577886	1790	1791	1791	1790	3040
594	20250122	104900	1060135602	1791	1791	1792	1791	7439
595	20250122	104800	1046812352	1791	1792	1792	1791	1185
596	20250122	104700	1044688908	1792	1794	1794	1792	3616
597	20250122	104600	1038205047	1795	1795	1795	1795	1684
598	20250122	104500	1035182267	1795	1795	1795	1795	159
599	20250122	104400	1034896862	1795	1794	1795	1794	2008
600	20250122	104300	1031294502	1795	1795	1795	1795	1530
601	20250122	104200	1028548152	1795	1795	1795	1795	379
602	20250122	104100	1027867847	1795	1796	1796	1795	4542
603	20250122	104000	1019712141	1795	1794	1796	1794	1124
604	20250122	103900	1017694587	1794	1795	1795	1794	355
605	20250122	103800	1017057715	1794	1794	1794	1794	561
606	20250122	103700	1016051281	1794	1794	1794	1794	1311
607	20250122	103600	1013699347	1794	1792	1794	1792	775
608	20250122	103500	1012310501	1792	1792	1792	1792	501
609	20250122	103400	1011412709	1792	1794	1794	1792	563
610	20250122	103300	1010403713	1794	1794	1794	1794	3
611	20250122	103200	1010398331	1794	1794	1794	1794	7
612	20250122	103100	1010385773	1791	1791	1794	1790	451
613	20250122	103000	1009578022	1791	1793	1793	1791	2764
614	20250122	102900	1004627688	1794	1794	1794	1794	1
615	20250122	102800	1004625894	1791	1792	1793	1791	1146
616	20250122	102700	1002572550	1792	1792	1792	1792	4171
617	20250122	102600	995098118	1792	1792	1792	1792	108
618	20250122	102500	994904582	1792	1792	1792	1792	687
619	20250122	102400	993673478	1792	1793	1793	1792	1189
620	20250122	102300	991542557	1793	1793	1793	1793	104
621	20250122	102200	991356085	1793	1793	1793	1791	1479
622	20250122	102100	988705234	1790	1792	1792	1790	5998
623	20250122	102000	977964021	1793	1793	1794	1793	1852
624	20250122	101900	974643384	1794	1794	1794	1794	11
625	20250122	101800	974623650	1794	1793	1794	1793	2664
626	20250122	101700	969846947	1793	1793	1794	1793	1994
627	20250122	101600	966271105	1794	1793	1794	1793	983
628	20250122	101500	964508585	1793	1794	1794	1793	693
629	20250122	101400	963265836	1793	1794	1794	1793	515
630	20250122	101300	962342331	1794	1796	1796	1794	12064
631	20250122	101200	940683820	1797	1798	1798	1796	9908
632	20250122	101100	922881134	1798	1796	1798	1796	3479
633	20250122	101000	916627350	1796	1798	1798	1796	448
634	20250122	100900	915822738	1798	1798	1798	1798	579
635	20250122	100800	914781696	1796	1799	1799	1796	481
636	20250122	100700	913917814	1799	1799	1799	1798	118
637	20250122	100600	913705628	1798	1795	1798	1795	2671
638	20250122	100500	908908849	1793	1794	1795	1793	1294
639	20250122	100400	906587643	1793	1795	1795	1793	2348
640	20250122	100300	902376462	1795	1794	1795	1794	617
641	20250122	100200	901269025	1795	1797	1797	1795	7021
642	20250122	100100	888663096	1797	1799	1799	1797	4328
643	20250122	100000	880878937	1799	1799	1800	1799	2160
644	20250122	095900	876993033	1799	1798	1799	1798	173
645	20250122	095800	876681917	1796	1796	1799	1796	4579
646	20250122	095700	868448964	1796	1799	1799	1795	1881
647	20250122	095600	865072446	1793	1797	1797	1793	2479
648	20250122	095500	860624329	1796	1800	1800	1796	6237
649	20250122	095400	849416230	1800	1796	1800	1796	4331
650	20250122	095300	841630708	1796	1795	1796	1795	3699
651	20250122	095200	834989624	1793	1792	1796	1792	5583
652	20250122	095100	824977625	1793	1792	1793	1791	1483
653	20250122	095000	822320055	1792	1791	1792	1791	1508
654	20250122	094900	819619076	1790	1791	1791	1790	2192
655	20250122	094800	815694276	1792	1793	1793	1791	2555
656	20250122	094700	811115987	1793	1793	1793	1792	1471
657	20250122	094600	808478494	1793	1793	1793	1793	1783
658	20250122	094500	805281575	1793	1793	1794	1793	856
659	20250122	094400	803746712	1793	1792	1793	1788	1463
660	20250122	094300	801126603	1792	1789	1792	1789	2821
661	20250122	094200	796078510	1788	1789	1790	1788	136
662	20250122	094100	795835203	1789	1788	1789	1787	3029
663	20250122	094000	790419331	1787	1787	1787	1787	9942
664	20250122	093900	772652977	1787	1787	1787	1785	15823
665	20250122	093800	744398337	1787	1787	1787	1786	567
666	20250122	093700	743385554	1786	1787	1787	1786	6395
667	20250122	093600	731957915	1787	1790	1791	1787	8733
668	20250122	093500	716338614	1790	1792	1792	1790	2628
669	20250122	093400	711629721	1790	1789	1792	1789	1063
670	20250122	093300	709726985	1789	1786	1789	1786	1880
671	20250122	093200	706366443	1786	1788	1788	1786	2517
672	20250122	093100	701868556	1792	1791	1792	1788	17531
673	20250122	093000	670484637	1791	1791	1795	1791	1833
674	20250122	092900	667196786	1791	1793	1796	1791	4776
675	20250122	092800	658631734	1793	1795	1795	1793	2437
676	20250122	092700	654260781	1795	1790	1795	1790	2636
677	20250122	092600	649540461	1790	1790	1791	1790	1999
678	20250122	092500	645961078	1788	1787	1790	1787	1556
679	20250122	092400	643180019	1787	1790	1791	1787	4874
680	20250122	092300	634462553	1790	1789	1790	1789	1862
681	20250122	092200	631130392	1789	1789	1789	1788	1139
682	20250122	092100	629093721	1788	1789	1790	1788	1437
683	20250122	092000	626523281	1789	1786	1789	1786	185
684	20250122	091900	626192376	1790	1791	1791	1786	2812
685	20250122	091800	621167400	1786	1788	1790	1786	1669
686	20250122	091700	618186142	1784	1789	1791	1784	5640
687	20250122	091600	608088074	1783	1788	1791	1783	4151
688	20250122	091500	600680505	1788	1787	1788	1784	1636
689	20250122	091400	597758117	1782	1782	1782	1780	8475
690	20250122	091300	582669129	1782	1784	1785	1781	9818
691	20250122	091200	565171544	1784	1783	1788	1782	10877
692	20250122	091100	545765621	1782	1791	1792	1781	18476
693	20250122	091000	512751712	1791	1794	1797	1791	11935
694	20250122	090900	491357822	1793	1800	1800	1793	12888
695	20250122	090800	468204442	1800	1802	1803	1797	26135
696	20250122	090700	421153940	1802	1805	1805	1800	19465
697	20250122	090600	386071891	1805	1815	1815	1803	19040
698	20250122	090500	351664522	1816	1810	1823	1809	86764
699	20250122	090400	194092594	1810	1812	1812	1808	14919
700	20250122	090300	167087685	1808	1805	1814	1805	36938
701	20250122	090200	100206035	1805	1784	1805	1783	32672
702	20250122	090100	41561424	1783	1775	1783	1775	3904
703	20250122	090000	34624870	1776	1776	1780	1776	18995