KissMeData/011300/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	185600	1796032378	913	913	913	913	19733
3	20250115	185500	1796032378	913	913	913	913	0
4	20250115	185400	1796032378	913	913	913	913	0
5	20250115	185300	1796032378	913	913	913	913	0
6	20250115	185200	1796032378	913	913	913	913	0
7	20250115	185100	1796032378	913	913	913	913	0
8	20250115	185000	1796032378	913	913	913	913	0
9	20250115	184900	1796032378	913	913	913	913	0
10	20250115	184800	1796032378	913	913	913	913	0
11	20250115	184700	1796032378	913	913	913	913	0
12	20250115	184600	1796032378	913	913	913	913	0
13	20250115	184500	1796032378	913	913	913	913	0
14	20250115	184400	1796032378	913	913	913	913	0
15	20250115	184300	1796032378	913	913	913	913	0
16	20250115	184200	1796032378	913	913	913	913	0
17	20250115	184100	1796032378	913	913	913	913	0
18	20250115	184000	1796032378	913	913	913	913	0
19	20250115	183900	1796032378	913	913	913	913	0
20	20250115	183800	1796032378	913	913	913	913	0
21	20250115	183700	1796032378	913	913	913	913	0
22	20250115	183600	1796032378	913	913	913	913	0
23	20250115	183500	1796032378	913	913	913	913	0
24	20250115	183400	1796032378	913	913	913	913	0
25	20250115	183300	1796032378	913	913	913	913	0
26	20250115	183200	1796032378	913	913	913	913	0
27	20250115	183100	1796032378	913	913	913	913	0
28	20250115	183000	1796032378	913	913	913	913	0
29	20250115	182900	1796032378	913	913	913	913	0
30	20250115	182800	1796032378	913	913	913	913	0
31	20250115	182700	1796032378	913	913	913	913	0
32	20250115	182600	1796032378	913	913	913	913	19733
33	20250115	182500	1796032378	913	913	913	913	0
34	20250115	182400	1796032378	913	913	913	913	0
35	20250115	182300	1796032378	913	913	913	913	0
36	20250115	182200	1796032378	913	913	913	913	0
37	20250115	182100	1796032378	913	913	913	913	0
38	20250115	182000	1796032378	913	913	913	913	0
39	20250115	181900	1796032378	913	913	913	913	0
40	20250115	181800	1796032378	913	913	913	913	0
41	20250115	181700	1796032378	913	913	913	913	0
42	20250115	181600	1796032378	913	913	913	913	0
43	20250115	181500	1796032378	913	913	913	913	0
44	20250115	181400	1796032378	913	913	913	913	0
45	20250115	181300	1796032378	913	913	913	913	0
46	20250115	181200	1796032378	913	913	913	913	0
47	20250115	181100	1796032378	913	913	913	913	0
48	20250115	181000	1796032378	913	913	913	913	0
49	20250115	180900	1796032378	913	913	913	913	0
50	20250115	180800	1796032378	913	913	913	913	0
51	20250115	180700	1796032378	913	913	913	913	0
52	20250115	180600	1796032378	913	913	913	913	0
53	20250115	180500	1796032378	913	913	913	913	0
54	20250115	180400	1796032378	913	913	913	913	0
55	20250115	180300	1796032378	913	913	913	913	0
56	20250115	180200	1796032378	913	913	913	913	0
57	20250115	180100	1796032378	913	913	913	913	0
58	20250115	180000	1796032378	913	913	913	913	0
59	20250115	175900	1796032378	913	913	913	913	0
60	20250115	175800	1796032378	913	913	913	913	0
61	20250115	175700	1796032378	913	913	913	913	0
62	20250115	175600	1796032378	913	913	913	913	19733
63	20250115	175500	1796032378	913	913	913	913	0
64	20250115	175400	1796032378	913	913	913	913	0
65	20250115	175300	1796032378	913	913	913	913	0
66	20250115	175200	1796032378	913	913	913	913	0
67	20250115	175100	1796032378	913	913	913	913	0
68	20250115	175000	1796032378	913	913	913	913	0
69	20250115	174900	1796032378	913	913	913	913	0
70	20250115	174800	1796032378	913	913	913	913	0
71	20250115	174700	1796032378	913	913	913	913	0
72	20250115	174600	1796032378	913	913	913	913	0
73	20250115	174500	1796032378	913	913	913	913	0
74	20250115	174400	1796032378	913	913	913	913	0
75	20250115	174300	1796032378	913	913	913	913	0
76	20250115	174200	1796032378	913	913	913	913	0
77	20250115	174100	1796032378	913	913	913	913	0
78	20250115	174000	1796032378	913	913	913	913	0
79	20250115	173900	1796032378	913	913	913	913	0
80	20250115	173800	1796032378	913	913	913	913	0
81	20250115	173700	1796032378	913	913	913	913	0
82	20250115	173600	1796032378	913	913	913	913	0
83	20250115	173500	1796032378	913	913	913	913	0
84	20250115	173400	1796032378	913	913	913	913	0
85	20250115	173300	1796032378	913	913	913	913	0
86	20250115	173200	1796032378	913	913	913	913	0
87	20250115	173100	1796032378	913	913	913	913	0
88	20250115	173000	1796032378	913	913	913	913	0
89	20250115	172900	1796032378	913	913	913	913	0
90	20250115	172800	1796032378	913	913	913	913	0
91	20250115	172700	1796032378	913	913	913	913	0
92	20250115	172600	1796032378	913	913	913	913	19733
93	20250115	172500	1796032378	913	913	913	913	0
94	20250115	172400	1796032378	913	913	913	913	0
95	20250115	172300	1796032378	913	913	913	913	0
96	20250115	172200	1796032378	913	913	913	913	0
97	20250115	172100	1796032378	913	913	913	913	0
98	20250115	172000	1796032378	913	913	913	913	0
99	20250115	171900	1796032378	913	913	913	913	0
100	20250115	171800	1796032378	913	913	913	913	0
101	20250115	171700	1796032378	913	913	913	913	0
102	20250115	171600	1796032378	913	913	913	913	0
103	20250115	171500	1796032378	913	913	913	913	0
104	20250115	171400	1796032378	913	913	913	913	0
105	20250115	171300	1796032378	913	913	913	913	0
106	20250115	171200	1796032378	913	913	913	913	0
107	20250115	171100	1796032378	913	913	913	913	0
108	20250115	171000	1796032378	913	913	913	913	0
109	20250115	170900	1796032378	913	913	913	913	0
110	20250115	170800	1796032378	913	913	913	913	0
111	20250115	170700	1796032378	913	913	913	913	0
112	20250115	170600	1796032378	913	913	913	913	0
113	20250115	170500	1796032378	913	913	913	913	0
114	20250115	170400	1796032378	913	913	913	913	0
115	20250115	170300	1796032378	913	913	913	913	0
116	20250115	170200	1796032378	913	913	913	913	0
117	20250115	170100	1796032378	913	913	913	913	0
118	20250115	170000	1796032378	913	913	913	913	0
119	20250115	165900	1796032378	913	913	913	913	0
120	20250115	165800	1796032378	913	913	913	913	0
121	20250115	165700	1796032378	913	913	913	913	0
122	20250115	165600	1796032378	913	913	913	913	19733
123	20250115	165500	1796032378	913	913	913	913	0
124	20250115	165400	1796032378	913	913	913	913	0
125	20250115	165300	1796032378	913	913	913	913	0
126	20250115	165200	1796032378	913	913	913	913	0
127	20250115	165100	1796032378	913	913	913	913	0
128	20250115	165000	1796032378	913	913	913	913	0
129	20250115	164900	1796032378	913	913	913	913	0
130	20250115	164800	1796032378	913	913	913	913	0
131	20250115	164700	1796032378	913	913	913	913	0
132	20250115	164600	1796032378	913	913	913	913	0
133	20250115	164500	1796032378	913	913	913	913	0
134	20250115	164400	1796032378	913	913	913	913	0
135	20250115	164300	1796032378	913	913	913	913	0
136	20250115	164200	1796032378	913	913	913	913	0
137	20250115	164100	1796032378	913	913	913	913	0
138	20250115	164000	1796032378	913	913	913	913	0
139	20250115	163900	1796032378	913	913	913	913	0
140	20250115	163800	1796032378	913	913	913	913	0
141	20250115	163700	1796032378	913	913	913	913	0
142	20250115	163600	1796032378	913	913	913	913	0
143	20250115	163500	1796032378	913	913	913	913	0
144	20250115	163400	1796032378	913	913	913	913	0
145	20250115	163300	1796032378	913	913	913	913	0
146	20250115	163200	1796032378	913	913	913	913	0
147	20250115	163100	1796032378	913	913	913	913	0
148	20250115	163000	1796032378	913	913	913	913	0
149	20250115	162900	1796032378	913	913	913	913	0
150	20250115	162800	1796032378	913	913	913	913	0
151	20250115	162700	1796032378	913	913	913	913	0
152	20250115	162600	1796032378	913	913	913	913	19733
153	20250115	162500	1796032378	913	913	913	913	0
154	20250115	162400	1796032378	913	913	913	913	0
155	20250115	162300	1796032378	913	913	913	913	0
156	20250115	162200	1796032378	913	913	913	913	0
157	20250115	162100	1796032378	913	913	913	913	0
158	20250115	162000	1796032378	913	913	913	913	0
159	20250115	161900	1796032378	913	913	913	913	0
160	20250115	161800	1796032378	913	913	913	913	0
161	20250115	161700	1796032378	913	913	913	913	0
162	20250115	161600	1796032378	913	913	913	913	0
163	20250115	161500	1796032378	913	913	913	913	0
164	20250115	161400	1796032378	913	913	913	913	0
165	20250115	161300	1796032378	913	913	913	913	0
166	20250115	161200	1796032378	913	913	913	913	0
167	20250115	161100	1796032378	913	913	913	913	0
168	20250115	161000	1796032378	913	913	913	913	0
169	20250115	160900	1796032378	913	913	913	913	0
170	20250115	160800	1796032378	913	913	913	913	0
171	20250115	160700	1796032378	913	913	913	913	0
172	20250115	160600	1796032378	913	913	913	913	0
173	20250115	160500	1796032378	913	913	913	913	0
174	20250115	160400	1796032378	913	913	913	913	0
175	20250115	160300	1796032378	913	913	913	913	0
176	20250115	160200	1796032378	913	913	913	913	0
177	20250115	160100	1796032378	913	913	913	913	0
178	20250115	160000	1796032378	913	913	913	913	0
179	20250115	155900	1796032378	913	913	913	913	0
180	20250115	155800	1796032378	913	913	913	913	0
181	20250115	155700	1796032378	913	913	913	913	0
182	20250115	155600	1796032378	913	913	913	913	19733
183	20250115	155500	1796032378	913	913	913	913	0
184	20250115	155400	1796032378	913	913	913	913	0
185	20250115	155300	1796032378	913	913	913	913	0
186	20250115	155200	1796032378	913	913	913	913	0
187	20250115	155100	1796032378	913	913	913	913	0
188	20250115	155000	1796032378	913	913	913	913	0
189	20250115	154900	1796032378	913	913	913	913	0
190	20250115	154800	1796032378	913	913	913	913	0
191	20250115	154700	1796032378	913	913	913	913	0
192	20250115	154600	1796032378	913	913	913	913	0
193	20250115	154500	1796032378	913	913	913	913	0
194	20250115	154400	1796032378	913	913	913	913	0
195	20250115	154300	1796032378	913	913	913	913	0
196	20250115	154200	1796032378	913	913	913	913	0
197	20250115	154100	1796032378	913	913	913	913	0
198	20250115	154000	1796032378	913	913	913	913	0
199	20250115	153900	1796032378	913	913	913	913	0
200	20250115	153800	1796032378	913	913	913	913	0
201	20250115	153700	1796032378	913	913	913	913	0
202	20250115	153600	1796032378	913	913	913	913	0
203	20250115	153500	1796032378	913	913	913	913	0
204	20250115	153400	1796032378	913	913	913	913	0
205	20250115	153300	1796032378	913	913	913	913	0
206	20250115	153200	1796032378	913	913	913	913	0
207	20250115	153100	1796032378	913	913	913	913	0
208	20250115	153000	1796032378	913	913	913	913	19733
209	20250115	152900	1778016149	913	913	913	913	0
210	20250115	152800	1778016149	913	913	913	913	0
211	20250115	152700	1778016149	913	913	913	913	0
212	20250115	152600	1778016149	913	913	913	913	0
213	20250115	152500	1778016149	913	913	913	913	0
214	20250115	152400	1778016149	913	913	913	913	0
215	20250115	152300	1778016149	913	913	913	913	0
216	20250115	152200	1778016149	913	913	913	913	0
217	20250115	152100	1778016149	913	913	913	913	0
218	20250115	152000	1778016149	913	913	913	913	0
219	20250115	151900	1778016149	913	910	913	909	3002
220	20250115	151800	1775284626	910	909	910	905	3061
221	20250115	151700	1772505176	909	905	909	904	1954
222	20250115	151600	1770733752	905	906	906	905	1830
223	20250115	151500	1769077270	909	909	909	909	0
224	20250115	151400	1769077270	909	909	909	909	10
225	20250115	151300	1769068180	909	909	909	909	11
226	20250115	151200	1769058181	909	907	909	906	222
227	20250115	151100	1768856892	909	909	909	909	1000
228	20250115	151000	1767947892	909	910	910	909	1002
229	20250115	150900	1767037072	910	910	910	910	0
230	20250115	150800	1767037072	910	910	910	910	0
231	20250115	150700	1767037072	910	910	910	910	401
232	20250115	150600	1766672162	909	909	909	907	1209
233	20250115	150500	1765575181	910	909	910	907	2001
234	20250115	150400	1763758271	908	908	908	908	50
235	20250115	150300	1763712871	908	908	908	908	1929
236	20250115	150200	1761961339	908	908	908	908	1000
237	20250115	150100	1761053339	913	913	913	913	0
238	20250115	150000	1761053339	913	913	913	913	282
239	20250115	145900	1760795873	913	908	913	908	725
240	20250115	145800	1760134403	906	906	906	906	65
241	20250115	145700	1760075513	904	904	904	904	0
242	20250115	145600	1760075513	904	904	904	904	450
243	20250115	145500	1759668713	904	904	904	904	4
244	20250115	145400	1759665097	903	910	910	903	20000
245	20250115	145300	1741506501	911	911	911	911	7823
246	20250115	145200	1734379748	909	909	909	909	0
247	20250115	145100	1734379748	909	911	911	909	4618
248	20250115	145000	1730173531	911	911	911	911	65
249	20250115	144900	1730114316	911	915	915	911	211
250	20250115	144800	1729921295	916	916	916	916	20
251	20250115	144700	1729902975	911	911	911	911	160
252	20250115	144600	1729757215	916	916	916	916	0
253	20250115	144500	1729757215	916	916	916	916	0
254	20250115	144400	1729757215	916	914	916	914	12000
255	20250115	144300	1718769195	914	914	914	914	414
256	20250115	144200	1718390799	914	914	914	914	0
257	20250115	144100	1718390799	914	914	914	914	0
258	20250115	144000	1718390799	914	914	914	914	5
259	20250115	143900	1718386229	914	914	914	914	0
260	20250115	143800	1718386229	914	915	916	914	905
261	20250115	143700	1717558059	916	916	916	916	0
262	20250115	143600	1717558059	916	911	916	910	9043
263	20250115	143500	1709328913	911	911	911	910	1597
264	20250115	143400	1707875406	914	914	914	914	0
265	20250115	143300	1707875406	914	914	914	914	50
266	20250115	143200	1707829706	916	916	916	916	20
267	20250115	143100	1707811386	916	914	916	910	2066
268	20250115	143000	1705923359	914	914	914	914	0
269	20250115	142900	1705923359	914	912	914	912	10398
270	20250115	142800	1696429588	903	903	903	903	0
271	20250115	142700	1696429588	903	913	913	903	1028
272	20250115	142600	1695491304	913	913	913	913	0
273	20250115	142500	1695491304	913	913	913	913	0
274	20250115	142400	1695491304	913	913	913	913	0
275	20250115	142300	1695491304	913	906	913	906	10100
276	20250115	142200	1686275541	906	906	906	906	400
277	20250115	142100	1685913141	906	909	909	906	261
278	20250115	142000	1685676375	909	909	909	909	11
279	20250115	141900	1685666376	909	909	909	909	0
280	20250115	141800	1685666376	909	904	909	904	16267
281	20250115	141700	1670926868	900	900	900	900	459
282	20250115	141600	1670513768	904	904	904	904	7
283	20250115	141500	1670507440	904	900	904	900	13401
284	20250115	141400	1658446536	900	900	904	900	2374
285	20250115	141300	1656309932	900	900	900	900	110
286	20250115	141200	1656210932	900	901	901	900	255
287	20250115	141100	1655981409	900	901	901	900	702
288	20250115	141000	1655349586	900	900	900	900	0
289	20250115	140900	1655349586	900	900	900	900	0
290	20250115	140800	1655349586	900	900	900	900	200
291	20250115	140700	1655169586	903	903	903	903	0
292	20250115	140600	1655169586	903	903	903	903	8522
293	20250115	140500	1647474220	903	903	903	903	10004
294	20250115	140400	1638440608	903	899	903	894	29187
295	20250115	140300	1612179412	894	894	894	894	10000
296	20250115	140200	1603239412	900	890	900	890	8246
297	20250115	140100	1595885122	891	892	892	891	1494
298	20250115	140000	1594552967	898	892	898	892	7832
299	20250115	135900	1587561622	892	890	892	890	1111
300	20250115	135800	1586570618	892	892	892	892	3943
301	20250115	135700	1583053462	892	896	896	890	20001
302	20250115	135600	1565207614	897	898	898	897	305
303	20250115	135500	1564933725	903	903	903	903	7
304	20250115	135400	1564927404	903	903	903	903	21
305	20250115	135300	1564908441	898	898	898	898	3623
306	20250115	135200	1561654987	898	900	900	898	14577
307	20250115	135100	1548538447	903	903	903	903	0
308	20250115	135000	1548538447	903	903	903	903	1
309	20250115	134900	1548537544	901	901	901	901	1
310	20250115	134800	1548536643	904	904	904	904	0
311	20250115	134700	1548536643	904	904	904	900	9261
312	20250115	134600	1540191211	904	903	904	903	3194
313	20250115	134500	1537306159	909	909	909	909	0
314	20250115	134400	1537306159	909	909	909	909	100
315	20250115	134300	1537215259	909	904	909	904	108
316	20250115	134200	1537117137	904	905	905	904	596
317	20250115	134100	1536578347	910	910	910	910	10
318	20250115	134000	1536569247	910	910	910	910	446
319	20250115	133900	1536163387	910	910	910	910	0
320	20250115	133800	1536163387	910	907	910	907	8648
321	20250115	133700	1528295742	907	907	907	907	0
322	20250115	133600	1528295742	907	907	907	907	0
323	20250115	133500	1528295742	907	903	907	902	4485
324	20250115	133400	1524245077	910	911	911	904	1298
325	20250115	133300	1523069743	911	906	911	906	572
326	20250115	133200	1522549211	912	912	912	912	200
327	20250115	133100	1522366811	913	913	913	913	0
328	20250115	133000	1522366811	913	913	913	913	0
329	20250115	132900	1522366811	913	913	913	913	1000
330	20250115	132800	1521453811	913	913	913	913	17
331	20250115	132700	1521438290	913	913	913	913	126
332	20250115	132600	1521323252	913	913	913	913	112
333	20250115	132500	1521220996	913	913	913	913	175
334	20250115	132400	1521061221	912	902	912	902	205
335	20250115	132300	1520875082	902	912	913	902	3758
336	20250115	132200	1517444139	913	913	913	913	593
337	20250115	132100	1516902730	913	913	913	912	1098
338	20250115	132000	1515900364	913	910	913	909	1233
339	20250115	131900	1514778331	910	910	910	910	0
340	20250115	131800	1514778331	910	910	910	910	24
341	20250115	131700	1514756491	910	910	910	910	602
342	20250115	131600	1514208671	914	914	914	914	0
343	20250115	131500	1514208671	914	909	914	909	1500
344	20250115	131400	1512843201	898	899	899	898	500
345	20250115	131300	1512394107	910	903	910	903	8304
346	20250115	131200	1504858441	903	903	903	903	12
347	20250115	131100	1504847605	903	903	903	903	234
348	20250115	131000	1504636303	903	903	903	903	20
349	20250115	130900	1504618243	902	902	903	902	3176
350	20250115	130800	1501753317	902	902	902	902	3
351	20250115	130700	1501750611	896	896	896	896	0
352	20250115	130600	1501750611	896	896	896	896	192
353	20250115	130500	1501578579	895	895	895	895	0
354	20250115	130400	1501578579	895	895	895	895	0
355	20250115	130300	1501578579	895	895	895	895	0
356	20250115	130200	1501578579	895	896	896	895	1104
357	20250115	130100	1500590488	895	895	895	895	0
358	20250115	130000	1500590488	895	895	895	895	0
359	20250115	125900	1500590488	895	895	895	895	0
360	20250115	125800	1500590488	895	895	895	894	3169
361	20250115	125700	1497754234	896	896	896	896	1124
362	20250115	125600	1496747130	897	897	897	897	4000
363	20250115	125500	1493159130	897	897	897	897	1
364	20250115	125400	1493158233	903	903	903	903	0
365	20250115	125300	1493158233	903	903	903	903	0
366	20250115	125200	1493158233	903	903	903	903	0
367	20250115	125100	1493158233	903	903	903	903	300
368	20250115	125000	1492887333	903	903	903	900	1200
369	20250115	124900	1491806883	904	904	904	903	1056
370	20250115	124800	1490852298	904	904	904	904	18
371	20250115	124700	1490836026	905	905	905	905	0
372	20250115	124600	1490836026	905	904	905	904	100
373	20250115	124500	1490745561	905	904	905	904	100
374	20250115	124400	1490655107	905	900	906	900	501
375	20250115	124300	1490202579	894	894	894	894	0
376	20250115	124200	1490202579	894	894	899	894	4928
377	20250115	124100	1485774204	899	897	899	897	11179
378	20250115	124000	1475738678	885	891	897	885	6177
379	20250115	123900	1470200113	889	880	893	880	20628
380	20250115	123800	1451823473	880	864	880	864	2929
381	20250115	123700	1449280235	863	865	865	863	10256
382	20250115	123600	1440428348	862	873	873	862	24663
383	20250115	123500	1419081137	866	868	874	866	11544
384	20250115	123400	1409070517	869	876	876	869	10142
385	20250115	123300	1400220427	875	876	876	875	14137
386	20250115	123200	1387850052	876	887	887	876	20843
387	20250115	123100	1369473982	887	894	894	887	23991
388	20250115	123000	1348128154	894	894	895	894	1503
389	20250115	122900	1346784352	894	893	894	893	1000
390	20250115	122800	1345890852	893	893	893	893	1279
391	20250115	122700	1344748705	893	889	893	889	1427
392	20250115	122600	1343478152	889	889	889	886	11515
393	20250115	122500	1333268589	889	891	891	886	3177
394	20250115	122400	1330445894	891	892	892	884	24940
395	20250115	122300	1308233715	886	888	888	886	70
396	20250115	122200	1308171692	886	886	886	886	0
397	20250115	122100	1308171692	886	886	894	886	2943
398	20250115	122000	1305546962	885	897	897	885	47155
399	20250115	121900	1263400844	897	897	897	897	6
400	20250115	121800	1263395462	899	899	899	899	52
401	20250115	121700	1263348714	896	896	896	896	0
402	20250115	121600	1263348714	896	897	897	896	7433
403	20250115	121500	1256688745	896	898	899	896	2451
404	20250115	121400	1254490295	898	898	898	898	1465
405	20250115	121300	1253174725	899	905	905	898	27939
406	20250115	121200	1228051061	901	901	901	901	500
407	20250115	121100	1227600561	901	901	901	901	50
408	20250115	121000	1227555511	905	905	905	905	0
409	20250115	120900	1227555511	905	905	905	905	0
410	20250115	120800	1227555511	905	905	905	905	0
411	20250115	120700	1227555511	905	905	905	905	0
412	20250115	120600	1227555511	905	905	905	905	0
413	20250115	120500	1227555511	905	905	905	905	1
414	20250115	120400	1227554606	900	905	905	900	4
415	20250115	120300	1227551001	899	902	902	899	3143
416	20250115	120200	1224723063	905	905	905	905	0
417	20250115	120100	1224723063	905	905	905	905	1
418	20250115	120000	1224722158	905	905	905	905	1
419	20250115	115900	1224721253	900	901	901	900	1900
420	20250115	115800	1223009877	901	906	906	901	95
421	20250115	115700	1222924251	906	906	906	906	0
422	20250115	115600	1222924251	906	906	906	906	4500
423	20250115	115500	1218847251	906	906	906	906	544
424	20250115	115400	1218354387	907	907	907	907	0
425	20250115	115300	1218354387	907	907	907	907	9630
426	20250115	115200	1209619977	906	906	906	906	2666
427	20250115	115100	1207204581	907	907	907	907	0
428	20250115	115000	1207204581	907	907	907	907	1021
429	20250115	114900	1206278534	907	901	907	901	1001
430	20250115	114800	1205376627	901	898	901	896	3914
431	20250115	114700	1201864388	903	900	903	899	2549
432	20250115	114600	1199571864	900	903	903	900	12793
433	20250115	114500	1188043756	903	903	903	903	0
434	20250115	114400	1188043756	903	903	903	903	4343
435	20250115	114300	1184122027	903	908	908	903	22972
436	20250115	114200	1163333863	907	914	914	907	747
437	20250115	114100	1162656117	914	914	914	914	4009
438	20250115	114000	1158991891	914	913	914	913	459
439	20250115	113900	1158572370	914	914	914	914	10
440	20250115	113800	1158563230	915	915	915	915	0
441	20250115	113700	1158563230	915	915	915	915	0
442	20250115	113600	1158563230	915	915	915	915	0
443	20250115	113500	1158563230	915	915	915	915	0
444	20250115	113400	1158563230	915	915	915	915	0
445	20250115	113300	1158563230	915	908	915	908	1001
446	20250115	113200	1157654315	915	915	915	915	1
447	20250115	113100	1157653400	915	915	915	908	7664
448	20250115	113000	1150681022	914	914	914	914	100
449	20250115	112900	1150589622	914	914	914	914	1869
450	20250115	112800	1148881356	914	914	914	914	110
451	20250115	112700	1148780816	914	914	914	914	0
452	20250115	112600	1148780816	914	914	914	914	221
453	20250115	112500	1148578822	914	914	914	914	0
454	20250115	112400	1148578822	914	914	914	914	0
455	20250115	112300	1148578822	914	914	914	914	500
456	20250115	112200	1148121822	914	914	914	914	7
457	20250115	112100	1148115424	914	914	914	914	111
458	20250115	112000	1148013970	914	914	914	914	0
459	20250115	111900	1148013970	914	914	914	914	1
460	20250115	111800	1148013056	907	907	907	907	24
461	20250115	111700	1147991288	907	911	911	907	729
462	20250115	111600	1147327625	914	918	918	914	10479
463	20250115	111500	1137749815	916	919	919	915	5745
464	20250115	111400	1132488493	919	918	919	916	1465
465	20250115	111300	1131143327	916	916	916	916	1506
466	20250115	111200	1129763831	915	912	915	912	12328
467	20250115	111100	1118517167	911	911	911	911	60
468	20250115	111000	1118462507	911	906	911	905	8109
469	20250115	110900	1111079473	911	910	911	910	101
470	20250115	110800	1110987562	910	910	910	910	550
471	20250115	110700	1110487062	910	910	910	910	0
472	20250115	110600	1110487062	910	910	910	910	0
473	20250115	110500	1110487062	910	910	910	910	0
474	20250115	110400	1110487062	910	910	910	910	1322
475	20250115	110300	1109284042	910	910	910	905	129
476	20250115	110200	1109166697	910	910	910	905	5848
477	20250115	110100	1103851947	905	904	907	904	686
478	20250115	110000	1103231171	910	905	910	905	639
479	20250115	105900	1102652871	905	906	906	905	10507
480	20250115	105800	1093144035	911	911	911	911	1
481	20250115	105700	1093143124	905	905	905	905	0
482	20250115	105600	1093143124	905	905	905	905	9563
483	20250115	105500	1084488609	908	904	908	903	11730
484	20250115	105400	1073846590	904	904	904	904	0
485	20250115	105300	1073846590	904	907	907	904	6547
486	20250115	105200	1067921996	908	908	908	908	12603
487	20250115	105100	1056478472	908	909	909	908	538
488	20250115	105000	1055989480	910	910	910	910	0
489	20250115	104900	1055989480	910	910	910	910	581
490	20250115	104800	1055460770	909	909	909	909	0
491	20250115	104700	1055460770	909	912	912	909	4000
492	20250115	104600	1051821270	912	913	913	912	1011
493	20250115	104500	1050898237	913	913	913	913	678
494	20250115	104400	1050279223	913	913	913	913	0
495	20250115	104300	1050279223	913	913	913	913	1
496	20250115	104200	1050278310	909	909	909	909	0
497	20250115	104100	1050278310	909	909	909	909	0
498	20250115	104000	1050278310	909	909	909	909	0
499	20250115	103900	1050278310	909	909	909	909	99
500	20250115	103800	1050188319	909	909	909	909	150
501	20250115	103700	1050051969	909	909	909	909	750
502	20250115	103600	1049370219	909	909	909	909	9721
503	20250115	103500	1040533830	907	909	909	907	4286
504	20250115	103400	1036641159	913	913	913	913	1
505	20250115	103300	1036640246	909	910	910	909	3500
506	20250115	103200	1033455746	909	911	912	909	1457
507	20250115	103100	1032128338	911	911	911	911	10
508	20250115	103000	1032119228	910	909	912	904	6425
509	20250115	102900	1026282474	909	909	910	909	5663
510	20250115	102800	1021129767	908	908	908	908	200
511	20250115	102700	1020948167	908	908	908	908	2
512	20250115	102600	1020946351	908	908	908	908	611
513	20250115	102500	1020391563	908	908	908	908	1320
514	20250115	102400	1019193003	908	908	908	908	959
515	20250115	102300	1018322231	908	906	908	906	3124
516	20250115	102200	1015488607	906	903	907	903	1462
517	20250115	102100	1014166863	898	898	898	898	11
518	20250115	102000	1014156985	902	902	902	902	607
519	20250115	101900	1013609471	902	898	902	898	1337
520	20250115	101800	1012404822	895	895	895	895	500
521	20250115	101700	1011957322	895	895	895	895	1249
522	20250115	101600	1010839467	895	896	899	894	8453
523	20250115	101500	1003274370	896	896	897	894	5923
524	20250115	101400	997970741	900	903	903	900	7949
525	20250115	101300	990804983	903	903	903	903	1
526	20250115	101200	990804080	901	901	901	901	2724
527	20250115	101100	988349756	900	896	900	894	5218
528	20250115	101000	983681706	896	907	907	896	9149
529	20250115	100900	975455234	904	906	906	901	1426
530	20250115	100800	974166279	913	907	913	906	2300
531	20250115	100700	972080691	909	919	919	908	52808
532	20250115	100600	923958933	925	918	925	918	1001
533	20250115	100500	923040008	926	921	926	921	4458
534	20250115	100400	918933630	917	920	920	917	1820
535	20250115	100300	917261120	921	921	921	921	1
536	20250115	100200	917260199	921	917	921	916	4271
537	20250115	100100	913347855	917	923	923	917	4001
538	20250115	100000	909675726	921	919	921	919	2749
539	20250115	095900	907145897	920	922	922	920	8821
540	20250115	095800	899023214	922	929	929	922	4968
541	20250115	095700	894408152	928	926	928	921	32640
542	20250115	095600	864254844	926	926	926	926	4309
543	20250115	095500	860264710	925	929	929	925	128
544	20250115	095400	860146306	928	922	928	922	3063
545	20250115	095300	857322214	922	929	929	922	719
546	20250115	095200	856659219	929	922	929	922	2
547	20250115	095100	856657368	921	919	926	918	4863
548	20250115	095000	852178555	922	934	934	918	43859
549	20250115	094900	811594847	934	934	934	934	3437
550	20250115	094800	808384689	937	933	937	932	5340
551	20250115	094700	803407228	933	933	933	933	200
552	20250115	094600	803220628	933	935	935	933	2197
553	20250115	094500	801168473	935	935	936	935	12787
554	20250115	094400	789212627	940	940	940	940	300
555	20250115	094300	788930627	940	941	941	930	13405
556	20250115	094200	776426101	936	945	945	936	37272
557	20250115	094100	741300086	945	948	949	945	1484
558	20250115	094000	739897660	948	950	950	945	10013
559	20250115	093900	730434732	950	950	950	950	2
560	20250115	093800	730432832	950	944	950	944	4013
561	20250115	093700	726630840	946	946	946	944	4555
562	20250115	093600	722324160	947	947	947	944	116
563	20250115	093500	722214608	947	947	947	947	58
564	20250115	093400	722159682	947	944	948	944	2783
565	20250115	093300	719524215	944	951	951	944	1221
566	20250115	093200	718365754	944	950	950	944	870
567	20250115	093100	717539559	943	951	952	943	8533
568	20250115	093000	709478955	952	947	958	947	50707
569	20250115	092900	661093444	945	950	950	945	6895
570	20250115	092800	654556879	949	948	950	946	6467
571	20250115	092700	648417555	949	941	949	941	18707
572	20250115	092600	630738966	945	949	949	940	17538
573	20250115	092500	614170189	949	949	950	941	26901
574	20250115	092400	588649263	943	954	955	943	73244
575	20250115	092300	519071172	955	955	957	952	19133
576	20250115	092200	500770985	955	956	958	950	7174
577	20250115	092100	493913026	956	958	958	943	37166
578	20250115	092000	458474122	958	944	958	940	119576
579	20250115	091900	344620846	946	943	946	941	13581
580	20250115	091800	331795740	944	938	948	938	61538
581	20250115	091700	273891813	935	933	937	932	8604
582	20250115	091600	265839835	932	932	935	932	4876
583	20250115	091500	261287621	930	931	935	930	16704
584	20250115	091400	245735204	933	926	933	926	27451
585	20250115	091300	220191277	926	919	926	913	30998
586	20250115	091200	191706791	913	917	920	911	24609
587	20250115	091100	169104619	918	920	920	913	1064
588	20250115	091000	168127477	920	912	920	912	1239
589	20250115	090900	166994802	912	912	912	910	282
590	20250115	090800	166737632	909	912	912	909	13379
591	20250115	090700	154564484	913	901	913	899	69821
592	20250115	090600	91090669	900	909	915	900	21609
593	20250115	090500	71583968	916	915	921	909	7025
594	20250115	090400	65187711	913	922	922	912	10106
595	20250115	090300	55899680	922	913	922	910	21420
596	20250115	090200	36330476	910	913	913	900	16002
597	20250115	090100	21792603	913	909	913	906	10163
598	20250115	090000	12555754	910	906	910	906	12025