KissMeData/001470/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183400	5785528170	972	972	972	972	54199
3	20250124	183300	5785528170	972	972	972	972	0
4	20250124	183200	5785528170	972	972	972	972	0
5	20250124	183100	5785528170	972	972	972	972	0
6	20250124	183000	5785528170	972	972	972	972	0
7	20250124	182900	5785528170	972	972	972	972	0
8	20250124	182800	5785528170	972	972	972	972	0
9	20250124	182700	5785528170	972	972	972	972	0
10	20250124	182600	5785528170	972	972	972	972	0
11	20250124	182500	5785528170	972	972	972	972	0
12	20250124	182400	5785528170	972	972	972	972	0
13	20250124	182300	5785528170	972	972	972	972	0
14	20250124	182200	5785528170	972	972	972	972	0
15	20250124	182100	5785528170	972	972	972	972	0
16	20250124	182000	5785528170	972	972	972	972	0
17	20250124	181900	5785528170	972	972	972	972	0
18	20250124	181800	5785528170	972	972	972	972	0
19	20250124	181700	5785528170	972	972	972	972	0
20	20250124	181600	5785528170	972	972	972	972	0
21	20250124	181500	5785528170	972	972	972	972	0
22	20250124	181400	5785528170	972	972	972	972	0
23	20250124	181300	5785528170	972	972	972	972	0
24	20250124	181200	5785528170	972	972	972	972	0
25	20250124	181100	5785528170	972	972	972	972	0
26	20250124	181000	5785528170	972	972	972	972	0
27	20250124	180900	5785528170	972	972	972	972	0
28	20250124	180800	5785528170	972	972	972	972	0
29	20250124	180700	5785528170	972	972	972	972	0
30	20250124	180600	5785528170	972	972	972	972	0
31	20250124	180500	5785528170	972	972	972	972	0
32	20250124	180400	5785528170	972	972	972	972	54199
33	20250124	180300	5785528170	972	972	972	972	0
34	20250124	180200	5785528170	972	972	972	972	0
35	20250124	180100	5785528170	972	972	972	972	0
36	20250124	180000	5785528170	972	972	972	972	0
37	20250124	175900	5785528170	972	972	972	972	0
38	20250124	175800	5785528170	972	972	972	972	0
39	20250124	175700	5785528170	972	972	972	972	0
40	20250124	175600	5785528170	972	972	972	972	0
41	20250124	175500	5785528170	972	972	972	972	0
42	20250124	175400	5785528170	972	972	972	972	0
43	20250124	175300	5785528170	972	972	972	972	0
44	20250124	175200	5785528170	972	972	972	972	0
45	20250124	175100	5785528170	972	972	972	972	0
46	20250124	175000	5785528170	972	972	972	972	0
47	20250124	174900	5785528170	972	972	972	972	0
48	20250124	174800	5785528170	972	972	972	972	0
49	20250124	174700	5785528170	972	972	972	972	0
50	20250124	174600	5785528170	972	972	972	972	0
51	20250124	174500	5785528170	972	972	972	972	0
52	20250124	174400	5785528170	972	972	972	972	0
53	20250124	174300	5785528170	972	972	972	972	0
54	20250124	174200	5785528170	972	972	972	972	0
55	20250124	174100	5785528170	972	972	972	972	0
56	20250124	174000	5785528170	972	972	972	972	0
57	20250124	173900	5785528170	972	972	972	972	0
58	20250124	173800	5785528170	972	972	972	972	0
59	20250124	173700	5785528170	972	972	972	972	0
60	20250124	173600	5785528170	972	972	972	972	0
61	20250124	173500	5785528170	972	972	972	972	0
62	20250124	173400	5785528170	972	972	972	972	54199
63	20250124	173300	5785528170	972	972	972	972	0
64	20250124	173200	5785528170	972	972	972	972	0
65	20250124	173100	5785528170	972	972	972	972	0
66	20250124	173000	5785528170	972	972	972	972	0
67	20250124	172900	5785528170	972	972	972	972	0
68	20250124	172800	5785528170	972	972	972	972	0
69	20250124	172700	5785528170	972	972	972	972	0
70	20250124	172600	5785528170	972	972	972	972	0
71	20250124	172500	5785528170	972	972	972	972	0
72	20250124	172400	5785528170	972	972	972	972	0
73	20250124	172300	5785528170	972	972	972	972	0
74	20250124	172200	5785528170	972	972	972	972	0
75	20250124	172100	5785528170	972	972	972	972	0
76	20250124	172000	5785528170	972	972	972	972	0
77	20250124	171900	5785528170	972	972	972	972	0
78	20250124	171800	5785528170	972	972	972	972	0
79	20250124	171700	5785528170	972	972	972	972	0
80	20250124	171600	5785528170	972	972	972	972	0
81	20250124	171500	5785528170	972	972	972	972	0
82	20250124	171400	5785528170	972	972	972	972	0
83	20250124	171300	5785528170	972	972	972	972	0
84	20250124	171200	5785528170	972	972	972	972	0
85	20250124	171100	5785528170	972	972	972	972	0
86	20250124	171000	5785528170	972	972	972	972	0
87	20250124	170900	5785528170	972	972	972	972	0
88	20250124	170800	5785528170	972	972	972	972	0
89	20250124	170700	5785528170	972	972	972	972	0
90	20250124	170600	5785528170	972	972	972	972	0
91	20250124	170500	5785528170	972	972	972	972	0
92	20250124	170400	5785528170	972	972	972	972	54199
93	20250124	170300	5785528170	972	972	972	972	0
94	20250124	170200	5785528170	972	972	972	972	0
95	20250124	170100	5785528170	972	972	972	972	0
96	20250124	170000	5785528170	972	972	972	972	0
97	20250124	165900	5785528170	972	972	972	972	0
98	20250124	165800	5785528170	972	972	972	972	0
99	20250124	165700	5785528170	972	972	972	972	0
100	20250124	165600	5785528170	972	972	972	972	0
101	20250124	165500	5785528170	972	972	972	972	0
102	20250124	165400	5785528170	972	972	972	972	0
103	20250124	165300	5785528170	972	972	972	972	0
104	20250124	165200	5785528170	972	972	972	972	0
105	20250124	165100	5785528170	972	972	972	972	0
106	20250124	165000	5785528170	972	972	972	972	0
107	20250124	164900	5785528170	972	972	972	972	0
108	20250124	164800	5785528170	972	972	972	972	0
109	20250124	164700	5785528170	972	972	972	972	0
110	20250124	164600	5785528170	972	972	972	972	0
111	20250124	164500	5785528170	972	972	972	972	0
112	20250124	164400	5785528170	972	972	972	972	0
113	20250124	164300	5785528170	972	972	972	972	0
114	20250124	164200	5785528170	972	972	972	972	0
115	20250124	164100	5785528170	972	972	972	972	0
116	20250124	164000	5785528170	972	972	972	972	0
117	20250124	163900	5785528170	972	972	972	972	0
118	20250124	163800	5785528170	972	972	972	972	0
119	20250124	163700	5785528170	972	972	972	972	0
120	20250124	163600	5785528170	972	972	972	972	0
121	20250124	163500	5785528170	972	972	972	972	0
122	20250124	163400	5785528170	972	972	972	972	54199
123	20250124	163300	5785528170	972	972	972	972	0
124	20250124	163200	5785528170	972	972	972	972	0
125	20250124	163100	5785528170	972	972	972	972	0
126	20250124	163000	5785528170	972	972	972	972	0
127	20250124	162900	5785528170	972	972	972	972	0
128	20250124	162800	5785528170	972	972	972	972	0
129	20250124	162700	5785528170	972	972	972	972	0
130	20250124	162600	5785528170	972	972	972	972	0
131	20250124	162500	5785528170	972	972	972	972	0
132	20250124	162400	5785528170	972	972	972	972	0
133	20250124	162300	5785528170	972	972	972	972	0
134	20250124	162200	5785528170	972	972	972	972	0
135	20250124	162100	5785528170	972	972	972	972	0
136	20250124	162000	5785528170	972	972	972	972	0
137	20250124	161900	5785528170	972	972	972	972	0
138	20250124	161800	5785528170	972	972	972	972	0
139	20250124	161700	5785528170	972	972	972	972	0
140	20250124	161600	5785528170	972	972	972	972	0
141	20250124	161500	5785528170	972	972	972	972	0
142	20250124	161400	5785528170	972	972	972	972	0
143	20250124	161300	5785528170	972	972	972	972	0
144	20250124	161200	5785528170	972	972	972	972	0
145	20250124	161100	5785528170	972	972	972	972	0
146	20250124	161000	5785528170	972	972	972	972	0
147	20250124	160900	5785528170	972	972	972	972	0
148	20250124	160800	5785528170	972	972	972	972	0
149	20250124	160700	5785528170	972	972	972	972	0
150	20250124	160600	5785528170	972	972	972	972	0
151	20250124	160500	5785528170	972	972	972	972	0
152	20250124	160400	5785528170	972	972	972	972	54199
153	20250124	160300	5785528170	972	972	972	972	0
154	20250124	160200	5785528170	972	972	972	972	0
155	20250124	160100	5785528170	972	972	972	972	0
156	20250124	160000	5785528170	972	972	972	972	0
157	20250124	155900	5785528170	972	972	972	972	0
158	20250124	155800	5785528170	972	972	972	972	0
159	20250124	155700	5785528170	972	972	972	972	0
160	20250124	155600	5785528170	972	972	972	972	0
161	20250124	155500	5785528170	972	972	972	972	0
162	20250124	155400	5785528170	972	972	972	972	0
163	20250124	155300	5785528170	972	972	972	972	0
164	20250124	155200	5785528170	972	972	972	972	0
165	20250124	155100	5785528170	972	972	972	972	0
166	20250124	155000	5785528170	972	972	972	972	0
167	20250124	154900	5785528170	972	972	972	972	0
168	20250124	154800	5785528170	972	972	972	972	0
169	20250124	154700	5785528170	972	972	972	972	0
170	20250124	154600	5785528170	972	972	972	972	0
171	20250124	154500	5785528170	972	972	972	972	0
172	20250124	154400	5785528170	972	972	972	972	0
173	20250124	154300	5785528170	972	972	972	972	0
174	20250124	154200	5785528170	972	972	972	972	0
175	20250124	154100	5785528170	972	972	972	972	0
176	20250124	154000	5785528170	972	972	972	972	0
177	20250124	153900	5785528170	972	972	972	972	0
178	20250124	153800	5785528170	972	972	972	972	0
179	20250124	153700	5785528170	972	972	972	972	0
180	20250124	153600	5785528170	972	972	972	972	0
181	20250124	153500	5785528170	972	972	972	972	0
182	20250124	153400	5785528170	972	972	972	972	54199
183	20250124	153300	5785528170	972	972	972	972	0
184	20250124	153200	5785528170	972	972	972	972	0
185	20250124	153100	5785528170	972	972	972	972	0
186	20250124	153000	5785528170	972	972	972	972	54199
187	20250124	152900	5732846742	972	972	972	972	0
188	20250124	152800	5732846742	972	972	972	972	0
189	20250124	152700	5732846742	972	972	972	972	0
190	20250124	152600	5732846742	972	972	972	972	0
191	20250124	152500	5732846742	972	972	972	972	0
192	20250124	152400	5732846742	972	972	972	972	0
193	20250124	152300	5732846742	972	972	972	972	0
194	20250124	152200	5732846742	972	972	972	972	0
195	20250124	152100	5732846742	972	972	972	972	0
196	20250124	152000	5732846742	972	972	972	972	0
197	20250124	151900	5732846742	972	975	976	970	83460
198	20250124	151800	5651774448	976	976	977	973	37714
199	20250124	151700	5615012808	976	976	977	975	5073
200	20250124	151600	5610061605	976	976	976	976	16031
201	20250124	151500	5594415349	975	975	976	975	18794
202	20250124	151400	5576077836	975	975	976	975	24777
203	20250124	151300	5551917484	975	975	975	974	39181
204	20250124	151200	5513722590	975	974	975	974	7197
205	20250124	151100	5506709003	974	975	975	974	29352
206	20250124	151000	5478105325	974	974	975	974	4132
207	20250124	150900	5474080695	974	974	975	973	15358
208	20250124	150800	5459132086	974	974	974	973	8921
209	20250124	150700	5450443151	973	973	974	973	9422
210	20250124	150600	5441271437	974	973	974	973	5058
211	20250124	150500	5436347496	973	973	974	973	7773
212	20250124	150400	5428783169	974	974	974	973	2278
213	20250124	150300	5426566097	974	974	974	973	6630
214	20250124	150200	5420111968	974	973	974	973	4516
215	20250124	150100	5415714410	974	973	974	973	4362
216	20250124	150000	5411470180	975	975	975	973	1052
217	20250124	145900	5410446324	975	973	975	972	11124
218	20250124	145800	5399626869	973	975	975	973	18770
219	20250124	145700	5381347150	975	975	976	975	30114
220	20250124	145600	5351985226	975	975	976	975	12150
221	20250124	145500	5340138526	975	975	975	974	10011
222	20250124	145400	5330379416	975	974	975	974	17489
223	20250124	145300	5313327895	974	974	975	974	4844
224	20250124	145200	5308607860	974	974	975	974	385
225	20250124	145100	5308232757	974	975	975	974	1891
226	20250124	145000	5306390205	975	975	975	972	5007
227	20250124	144900	5301518009	975	974	975	973	13833
228	20250124	144800	5288048995	974	973	974	973	8112
229	20250124	144700	5280154901	973	973	973	973	23724
230	20250124	144600	5257071449	972	972	973	972	5881
231	20250124	144500	5251355058	971	971	972	971	103
232	20250124	144400	5251255044	972	971	972	971	120
233	20250124	144300	5251138436	972	973	973	972	2040
234	20250124	144200	5249155206	973	973	973	971	2058
235	20250124	144100	5247155481	972	972	972	971	9068
236	20250124	144000	5238342264	972	972	972	972	6407
237	20250124	143900	5232114660	972	972	972	972	174
238	20250124	143800	5231945532	972	972	972	971	3986
239	20250124	143700	5228071508	972	973	973	972	149
240	20250124	143600	5227926571	973	972	973	972	768
241	20250124	143500	5227179357	973	971	973	971	28277
242	20250124	143400	5199702976	972	972	972	971	1303
243	20250124	143300	5198436461	972	973	973	971	7083
244	20250124	143200	5191552040	973	973	973	972	10066
245	20250124	143100	5181765662	972	973	973	972	697
246	20250124	143000	5181087636	973	973	973	972	37
247	20250124	142900	5181051644	971	974	974	971	1350
248	20250124	142800	5179739123	975	971	975	971	4869
249	20250124	142700	5174999855	975	974	975	971	2054
250	20250124	142600	5173001318	974	975	975	971	17481
251	20250124	142500	5156004478	975	973	976	973	1074
252	20250124	142400	5154959342	973	973	976	973	1208
253	20250124	142300	5153781412	972	975	975	972	12152
254	20250124	142200	5141958978	976	975	976	975	5266
255	20250124	142100	5136824102	976	976	976	976	2199
256	20250124	142000	5134677878	976	975	976	975	5161
257	20250124	141900	5129643972	976	976	976	975	789
258	20250124	141800	5128874090	976	976	976	975	5717
259	20250124	141700	5123294519	976	975	977	975	4008
260	20250124	141600	5119382817	975	975	975	975	1742
261	20250124	141500	5117684367	976	976	976	976	3625
262	20250124	141400	5114146367	975	975	976	975	19605
263	20250124	141300	5095029983	975	971	975	971	30856
264	20250124	141200	5065012415	972	972	972	971	2375
265	20250124	141100	5062705915	972	972	972	971	5540
266	20250124	141000	5057321515	972	972	972	972	3178
267	20250124	140900	5054232499	972	972	973	972	5151
268	20250124	140800	5049222726	973	972	973	972	1644
269	20250124	140700	5047624685	973	973	974	973	2780
270	20250124	140600	5044919740	973	974	974	973	840
271	20250124	140500	5044102074	974	975	975	973	4564
272	20250124	140400	5039655810	975	975	975	974	2152
273	20250124	140300	5037557640	975	976	976	975	10286
274	20250124	140200	5027524798	975	978	978	975	3256
275	20250124	140100	5024345970	978	978	978	977	11523
276	20250124	140000	5013080672	978	978	979	977	12507
277	20250124	135900	5000847984	978	979	979	978	19619
278	20250124	135800	4981657049	979	978	979	978	20651
279	20250124	135700	4961449202	978	978	978	976	5868
280	20250124	135600	4955715150	978	975	979	975	42681
281	20250124	135500	4914027559	975	970	975	970	29852
282	20250124	135400	4884967152	969	972	972	969	4668
283	20250124	135300	4880439391	971	971	972	971	4885
284	20250124	135200	4875695175	971	972	972	971	1104
285	20250124	135100	4874622172	972	972	972	971	10312
286	20250124	135000	4864601033	971	971	971	971	1032
287	20250124	134900	4863598961	971	970	971	969	4999
288	20250124	134800	4858750549	969	969	970	969	5473
289	20250124	134700	4853442258	970	968	970	968	16217
290	20250124	134600	4837734447	968	968	968	967	2329
291	20250124	134500	4835482096	967	968	968	967	9698
292	20250124	134400	4826101091	968	968	969	967	5547
293	20250124	134300	4820733215	969	970	970	968	3179
294	20250124	134200	4817652463	970	972	972	967	41240
295	20250124	134100	4777674538	972	971	972	971	551
296	20250124	134000	4777139507	975	975	975	974	11198
297	20250124	133900	4766224294	975	975	975	974	651
298	20250124	133800	4765589619	975	974	975	970	16813
299	20250124	133700	4749228016	974	973	974	973	1737
300	20250124	133600	4747537668	974	975	976	973	9742
301	20250124	133500	4738042357	975	974	976	973	5548
302	20250124	133400	4732633328	975	972	975	972	6067
303	20250124	133300	4726735281	972	971	972	971	2674
304	20250124	133200	4724137100	972	972	972	971	5677
305	20250124	133100	4718619065	972	968	972	968	8241
306	20250124	133000	4710620641	968	969	972	967	32961
307	20250124	132900	4678697013	969	969	970	967	28583
308	20250124	132800	4651029459	970	971	971	969	18709
309	20250124	132700	4632891887	971	970	971	970	7923
310	20250124	132600	4625200438	972	971	972	970	23837
311	20250124	132500	4602072422	970	972	972	970	8242
312	20250124	132400	4594076438	972	971	972	970	16284
313	20250124	132300	4578274651	971	972	972	971	11304
314	20250124	132200	4567297251	972	973	973	971	6328
315	20250124	132100	4561142579	973	975	975	973	18988
316	20250124	132000	4542631975	975	972	976	970	14073
317	20250124	131900	4528961329	972	972	974	971	26969
318	20250124	131800	4502767865	972	974	974	972	36930
319	20250124	131700	4466852284	977	975	977	974	10989
320	20250124	131600	4456130803	977	977	978	975	21905
321	20250124	131500	4434725920	978	981	982	977	83655
322	20250124	131400	4352828955	982	982	983	981	75273
323	20250124	131300	4278905784	982	981	982	980	28383
324	20250124	131200	4251050353	981	981	982	980	36093
325	20250124	131100	4215642162	980	979	980	979	48342
326	20250124	131000	4168277026	979	978	979	977	27344
327	20250124	130900	4141553523	977	976	978	976	16698
328	20250124	130800	4125250771	976	979	979	974	25730
329	20250124	130700	4100102707	979	979	980	978	32328
330	20250124	130600	4068454132	979	978	979	975	32269
331	20250124	130500	4036889272	978	979	979	978	9724
332	20250124	130400	4027372173	978	975	979	975	15391
333	20250124	130300	4012326460	977	975	977	975	11852
334	20250124	130200	4000756201	976	975	976	975	4859
335	20250124	130100	3996013825	975	974	976	974	8234
336	20250124	130000	3987982586	974	974	974	973	13930
337	20250124	125900	3974414796	974	974	975	973	42722
338	20250124	125800	3932771228	974	972	975	972	26200
339	20250124	125700	3907259919	972	972	972	971	4592
340	20250124	125600	3902796595	972	973	973	972	5048
341	20250124	125500	3897885201	973	972	974	969	19011
342	20250124	125400	3879408028	972	970	973	970	17942
343	20250124	125300	3861975480	970	969	970	969	4949
344	20250124	125200	3857178862	969	969	969	969	6206
345	20250124	125100	3851165248	969	970	970	969	26903
346	20250124	125000	3825069438	970	969	970	968	8512
347	20250124	124900	3816821058	969	969	969	969	2399
348	20250124	124800	3814496427	969	969	969	969	1353
349	20250124	124700	3813185370	969	969	969	969	2272
350	20250124	124600	3810983802	969	968	969	968	1773
351	20250124	124500	3809265899	968	968	968	967	3947
352	20250124	124400	3805447604	968	967	968	967	6478
353	20250124	124300	3799176916	968	965	969	964	31508
354	20250124	124200	3768684023	965	964	965	964	6025
355	20250124	124100	3762869923	965	964	965	964	13813
356	20250124	124000	3749544600	963	964	964	963	2001
357	20250124	123900	3747617077	964	964	964	963	706
358	20250124	123800	3746936579	964	965	965	963	657
359	20250124	123700	3746303825	965	965	965	965	615
360	20250124	123600	3745710350	965	964	965	964	9700
361	20250124	123500	3736357353	964	963	964	962	20448
362	20250124	123400	3716655670	963	962	963	962	90
363	20250124	123300	3716569030	963	960	963	960	13444
364	20250124	123200	3703652963	960	961	962	960	18531
365	20250124	123100	3685858585	962	962	962	961	3558
366	20250124	123000	3682438801	961	963	963	961	13347
367	20250124	122900	3669605640	963	962	963	961	7961
368	20250124	122800	3661941040	963	962	963	962	2737
369	20250124	122700	3659307478	962	963	963	962	8739
370	20250124	122600	3650899247	964	964	964	964	510
371	20250124	122500	3650407607	963	964	964	963	2496
372	20250124	122400	3648002229	964	964	964	963	1625
373	20250124	122300	3646435926	964	964	964	964	640
374	20250124	122200	3645818966	963	962	963	962	978
375	20250124	122100	3644877657	962	961	963	961	3810
376	20250124	122000	3641213880	962	963	963	961	5991
377	20250124	121900	3635451387	962	963	963	962	2017
378	20250124	121800	3633509216	963	963	963	960	6339
379	20250124	121700	3627419528	961	963	965	961	8413
380	20250124	121600	3619319632	963	962	963	961	9946
381	20250124	121500	3609759519	962	962	962	962	2823
382	20250124	121400	3607043793	962	961	962	961	2269
383	20250124	121300	3604861562	961	961	961	961	1392
384	20250124	121200	3603523850	961	962	962	961	18669
385	20250124	121100	3585573087	963	963	964	963	9267
386	20250124	121000	3576646146	963	965	966	963	9776
387	20250124	120900	3567223382	966	966	966	964	59665
388	20250124	120800	3509635350	966	968	969	966	12235
389	20250124	120700	3497789433	969	968	969	968	19681
390	20250124	120600	3478719935	968	967	968	967	12671
391	20250124	120500	3466465536	967	967	968	967	456
392	20250124	120400	3466024362	967	967	968	967	6400
393	20250124	120300	3459829666	967	966	967	965	8186
394	20250124	120200	3451921330	966	969	969	966	22652
395	20250124	120100	3430017129	969	968	969	968	5660
396	20250124	120000	3424535435	968	968	969	967	9669
397	20250124	115900	3415174294	968	966	968	966	8643
398	20250124	115800	3406816227	966	968	968	965	14010
399	20250124	115700	3393263668	967	966	967	965	9006
400	20250124	115600	3384557621	966	964	966	964	13620
401	20250124	115500	3371415354	965	966	966	964	7851
402	20250124	115400	3363846572	966	966	966	963	5790
403	20250124	115300	3358259776	964	965	966	963	10266
404	20250124	115200	3348354209	964	966	966	963	51536
405	20250124	115100	3298628058	968	966	968	966	6916
406	20250124	115000	3291940619	969	966	969	965	39997
407	20250124	114900	3253297704	967	967	968	967	33089
408	20250124	114800	3221300614	967	966	967	966	17709
409	20250124	114700	3204191477	966	965	966	964	6659
410	20250124	114600	3197763658	965	964	965	964	2360
411	20250124	114500	3195487318	965	965	965	962	6161
412	20250124	114400	3189547390	964	964	965	964	43199
413	20250124	114300	3147872963	964	965	965	964	5765
414	20250124	114200	3142310791	965	965	965	962	8073
415	20250124	114100	3134528824	964	963	965	963	22713
416	20250124	114000	3112641446	964	962	964	962	13850
417	20250124	113900	3099306279	962	962	963	962	8529
418	20250124	113800	3091101038	962	959	962	959	15548
419	20250124	113700	3076161970	960	959	960	959	1327
420	20250124	113600	3074888051	960	959	960	959	1428
421	20250124	113500	3073518323	959	958	961	958	4390
422	20250124	113400	3069303779	960	960	960	958	1528
423	20250124	113300	3067838651	960	960	961	960	6879
424	20250124	113200	3061232660	960	961	961	960	6085
425	20250124	113100	3055391004	961	961	963	960	10601
426	20250124	113000	3045198257	962	961	962	960	8146
427	20250124	112900	3037367727	960	961	961	960	3902
428	20250124	112800	3033620805	960	961	961	959	3339
429	20250124	112700	3030414805	961	961	961	958	5598
430	20250124	112600	3025035862	961	961	961	958	2456
431	20250124	112500	3022681567	962	961	962	958	13588
432	20250124	112400	3009628634	961	962	963	959	6728
433	20250124	112300	3003158134	962	957	962	955	23160
434	20250124	112200	2980962149	957	956	957	955	3295
435	20250124	112100	2977812817	956	956	956	955	7041
436	20250124	112000	2971084532	956	955	956	954	12635
437	20250124	111900	2959019815	954	957	957	954	17382
438	20250124	111800	2942418119	957	957	959	957	4774
439	20250124	111700	2937846989	959	959	962	957	16400
440	20250124	111600	2922123699	962	962	962	960	8823
441	20250124	111500	2913642774	961	961	961	956	44367
442	20250124	111400	2871084191	960	959	961	959	7285
443	20250124	111300	2864089627	960	959	960	959	6736
444	20250124	111200	2857628351	959	961	961	957	34941
445	20250124	111100	2824098685	961	959	961	958	20223
446	20250124	111000	2804687235	959	960	961	958	40013
447	20250124	110900	2766268250	960	958	960	958	8301
448	20250124	110800	2758311271	958	957	958	956	8775
449	20250124	110700	2749913229	957	954	957	954	49348
450	20250124	110600	2702741158	955	954	955	954	2148
451	20250124	110500	2700691913	954	954	955	954	2944
452	20250124	110400	2697882109	955	954	955	954	7367
453	20250124	110300	2690852124	955	955	955	954	5285
454	20250124	110200	2685805258	955	954	955	953	10428
455	20250124	110100	2675856835	954	954	954	954	282
456	20250124	110000	2675587807	954	954	954	954	208
457	20250124	105900	2675389375	954	954	954	953	2028
458	20250124	105800	2673454687	954	953	954	953	4985
459	20250124	105700	2668703477	953	952	953	952	328
460	20250124	105600	2668391119	952	952	952	952	9824
461	20250124	105500	2659038671	952	953	953	952	413
462	20250124	105400	2658645409	950	952	953	950	15052
463	20250124	105300	2644339420	952	951	952	950	13815
464	20250124	105200	2631193543	951	949	951	948	12048
465	20250124	105100	2619759597	948	949	949	948	2816
466	20250124	105000	2617087277	949	949	950	949	8562
467	20250124	104900	2608961816	950	950	950	948	10055
468	20250124	104800	2599423281	950	950	950	950	2307
469	20250124	104700	2597231631	950	949	950	949	4935
470	20250124	104600	2592543529	949	949	949	949	1233
471	20250124	104500	2591373412	950	950	950	950	6107
472	20250124	104400	2585571762	950	949	950	949	2494
473	20250124	104300	2583202663	949	948	949	948	1079
474	20250124	104200	2582178697	948	948	948	948	5122
475	20250124	104100	2577323041	948	949	949	948	3813
476	20250124	104000	2573707201	949	949	949	948	3317
477	20250124	103900	2570559371	949	950	950	949	1885
478	20250124	103800	2568769382	950	950	950	947	7791
479	20250124	103700	2561383087	950	950	951	947	31145
480	20250124	103600	2531821379	950	952	953	950	34715
481	20250124	103500	2498820005	952	952	953	952	3768
482	20250124	103400	2495230339	952	953	953	952	5979
483	20250124	103300	2489537162	953	953	954	951	12879
484	20250124	103200	2477254152	952	953	954	952	3257
485	20250124	103100	2474149900	953	952	954	952	6468
486	20250124	103000	2467983767	952	952	954	951	25890
487	20250124	102900	2443335413	953	952	953	952	2235
488	20250124	102800	2441207080	952	952	952	951	8844
489	20250124	102700	2432792397	951	952	952	951	3047
490	20250124	102600	2429892170	952	952	952	951	10446
491	20250124	102500	2419958010	951	951	951	950	4375
492	20250124	102400	2415798885	951	952	952	951	7501
493	20250124	102300	2408663215	952	952	952	952	14898
494	20250124	102200	2394480319	952	952	952	951	13129
495	20250124	102100	2381981513	951	951	952	951	11782
496	20250124	102000	2370766832	951	950	952	950	5193
497	20250124	101900	2365826801	951	952	953	950	18011
498	20250124	101800	2348692867	951	952	953	951	12927
499	20250124	101700	2336393878	952	951	953	951	2195
500	20250124	101600	2334304214	952	956	957	952	28694
501	20250124	101500	2306925282	957	956	957	955	55256
502	20250124	101400	2254119058	956	955	956	953	22503
503	20250124	101300	2232624943	955	955	956	954	14844
504	20250124	101200	2218451684	954	951	955	949	63058
505	20250124	101100	2158420095	949	953	953	949	23317
506	20250124	101000	2136237917	954	952	954	950	35055
507	20250124	100900	2102842816	953	948	953	948	29278
508	20250124	100800	2075034064	948	943	948	942	65144
509	20250124	100700	2013474622	942	942	943	942	4424
510	20250124	100600	2009305547	942	942	943	942	8471
511	20250124	100500	2001324039	942	942	943	942	1461
512	20250124	100400	1999947720	942	944	944	942	6654
513	20250124	100300	1993672998	944	941	944	941	10320
514	20250124	100200	1983947063	941	940	941	939	16681
515	20250124	100100	1968265459	939	939	939	939	5026
516	20250124	100000	1963546045	939	940	940	939	5475
517	20250124	095900	1958401942	940	939	940	939	4616
518	20250124	095800	1954063679	939	941	941	938	892
519	20250124	095700	1953225454	938	943	943	938	14985
520	20250124	095600	1939133117	943	944	944	941	25921
521	20250124	095500	1914687211	944	945	945	944	23739
522	20250124	095400	1892268050	945	945	946	944	6210
523	20250124	095300	1886398515	944	944	945	943	18149
524	20250124	095200	1869263956	945	944	945	944	20244
525	20250124	095100	1850142378	944	942	944	939	31253
526	20250124	095000	1820699108	941	938	941	938	19621
527	20250124	094900	1802268867	939	939	939	937	15787
528	20250124	094800	1787451852	939	940	940	938	5391
529	20250124	094700	1782390944	940	942	942	940	20653
530	20250124	094600	1762965243	942	943	943	934	27237
531	20250124	094500	1737364327	943	939	943	937	72783
532	20250124	094400	1668962768	938	939	941	938	9957
533	20250124	094300	1659611291	938	935	940	934	41539
534	20250124	094200	1620750098	936	933	936	929	33525
535	20250124	094100	1589487589	933	932	933	930	18154
536	20250124	094000	1572568898	932	929	932	929	8312
537	20250124	093900	1564836746	929	927	929	926	21069
538	20250124	093800	1545301458	927	924	927	924	7896
539	20250124	093700	1537997919	924	926	927	924	21210
540	20250124	093600	1518389007	925	925	927	924	19519
541	20250124	093500	1500333280	925	923	926	922	50422
542	20250124	093400	1453741277	923	925	925	923	16267
543	20250124	093300	1438717348	925	926	926	924	26400
544	20250124	093200	1414299750	926	928	928	924	77400
545	20250124	093100	1342705617	928	929	929	927	41149
546	20250124	093000	1304543292	929	929	930	928	9268
547	20250124	092900	1295934330	929	930	931	928	15057
548	20250124	092800	1281951309	930	931	933	928	14469
549	20250124	092700	1268498173	933	934	937	931	20859
550	20250124	092600	1249061238	930	930	932	930	21469
551	20250124	092500	1229077332	929	932	932	929	52026
552	20250124	092400	1180669722	932	936	937	932	29508
553	20250124	092300	1153150962	935	934	936	930	5611
554	20250124	092200	1147915146	936	936	936	930	39426
555	20250124	092100	1111190706	936	942	942	933	43672
556	20250124	092000	1070276081	941	946	946	940	38025
557	20250124	091900	1034425222	946	945	946	943	14842
558	20250124	091800	1020400755	945	941	945	941	39123
559	20250124	091700	983495185	941	939	941	937	17898
560	20250124	091600	966684475	939	939	939	937	6101
561	20250124	091500	960959759	939	939	940	936	8848
562	20250124	091400	952652765	938	937	940	936	32161
563	20250124	091300	922471599	936	932	936	930	57628
564	20250124	091200	868719419	930	930	932	930	19177
565	20250124	091100	850854118	930	926	932	926	36742
566	20250124	091000	816759873	926	925	930	925	46730
567	20250124	090900	773442136	925	928	931	921	57044
568	20250124	090800	720622659	930	928	932	921	73202
569	20250124	090700	652585645	928	916	929	915	102576
570	20250124	090600	558101432	915	916	923	915	222061
571	20250124	090500	354239519	916	925	925	916	112008
572	20250124	090400	251061952	925	939	940	924	105754
573	20250124	090300	152531488	939	941	942	939	40874
574	20250124	090200	114115029	941	944	944	940	28171
575	20250124	090100	87622045	944	949	951	940	17386
576	20250124	090000	71202325	951	950	954	940	75142