KissMeData/085310/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195800	318515276	959	959	959	959	3145
3	20250110	195700	318515276	959	959	959	959	0
4	20250110	195600	318515276	959	959	959	959	0
5	20250110	195500	318515276	959	959	959	959	0
6	20250110	195400	318515276	959	959	959	959	0
7	20250110	195300	318515276	959	959	959	959	0
8	20250110	195200	318515276	959	959	959	959	0
9	20250110	195100	318515276	959	959	959	959	0
10	20250110	195000	318515276	959	959	959	959	0
11	20250110	194900	318515276	959	959	959	959	0
12	20250110	194800	318515276	959	959	959	959	0
13	20250110	194700	318515276	959	959	959	959	0
14	20250110	194600	318515276	959	959	959	959	0
15	20250110	194500	318515276	959	959	959	959	0
16	20250110	194400	318515276	959	959	959	959	0
17	20250110	194300	318515276	959	959	959	959	0
18	20250110	194200	318515276	959	959	959	959	0
19	20250110	194100	318515276	959	959	959	959	0
20	20250110	194000	318515276	959	959	959	959	0
21	20250110	193900	318515276	959	959	959	959	0
22	20250110	193800	318515276	959	959	959	959	0
23	20250110	193700	318515276	959	959	959	959	0
24	20250110	193600	318515276	959	959	959	959	0
25	20250110	193500	318515276	959	959	959	959	0
26	20250110	193400	318515276	959	959	959	959	0
27	20250110	193300	318515276	959	959	959	959	0
28	20250110	193200	318515276	959	959	959	959	0
29	20250110	193100	318515276	959	959	959	959	0
30	20250110	193000	318515276	959	959	959	959	0
31	20250110	192900	318515276	959	959	959	959	0
32	20250110	192800	318515276	959	959	959	959	3145
33	20250110	192700	318515276	959	959	959	959	0
34	20250110	192600	318515276	959	959	959	959	0
35	20250110	192500	318515276	959	959	959	959	0
36	20250110	192400	318515276	959	959	959	959	0
37	20250110	192300	318515276	959	959	959	959	0
38	20250110	192200	318515276	959	959	959	959	0
39	20250110	192100	318515276	959	959	959	959	0
40	20250110	192000	318515276	959	959	959	959	0
41	20250110	191900	318515276	959	959	959	959	0
42	20250110	191800	318515276	959	959	959	959	0
43	20250110	191700	318515276	959	959	959	959	0
44	20250110	191600	318515276	959	959	959	959	0
45	20250110	191500	318515276	959	959	959	959	0
46	20250110	191400	318515276	959	959	959	959	0
47	20250110	191300	318515276	959	959	959	959	0
48	20250110	191200	318515276	959	959	959	959	0
49	20250110	191100	318515276	959	959	959	959	0
50	20250110	191000	318515276	959	959	959	959	0
51	20250110	190900	318515276	959	959	959	959	0
52	20250110	190800	318515276	959	959	959	959	0
53	20250110	190700	318515276	959	959	959	959	0
54	20250110	190600	318515276	959	959	959	959	0
55	20250110	190500	318515276	959	959	959	959	0
56	20250110	190400	318515276	959	959	959	959	0
57	20250110	190300	318515276	959	959	959	959	0
58	20250110	190200	318515276	959	959	959	959	0
59	20250110	190100	318515276	959	959	959	959	0
60	20250110	190000	318515276	959	959	959	959	0
61	20250110	185900	318515276	959	959	959	959	0
62	20250110	185800	318515276	959	959	959	959	3145
63	20250110	185700	318515276	959	959	959	959	0
64	20250110	185600	318515276	959	959	959	959	0
65	20250110	185500	318515276	959	959	959	959	0
66	20250110	185400	318515276	959	959	959	959	0
67	20250110	185300	318515276	959	959	959	959	0
68	20250110	185200	318515276	959	959	959	959	0
69	20250110	185100	318515276	959	959	959	959	0
70	20250110	185000	318515276	959	959	959	959	0
71	20250110	184900	318515276	959	959	959	959	0
72	20250110	184800	318515276	959	959	959	959	0
73	20250110	184700	318515276	959	959	959	959	0
74	20250110	184600	318515276	959	959	959	959	0
75	20250110	184500	318515276	959	959	959	959	0
76	20250110	184400	318515276	959	959	959	959	0
77	20250110	184300	318515276	959	959	959	959	0
78	20250110	184200	318515276	959	959	959	959	0
79	20250110	184100	318515276	959	959	959	959	0
80	20250110	184000	318515276	959	959	959	959	0
81	20250110	183900	318515276	959	959	959	959	0
82	20250110	183800	318515276	959	959	959	959	0
83	20250110	183700	318515276	959	959	959	959	0
84	20250110	183600	318515276	959	959	959	959	0
85	20250110	183500	318515276	959	959	959	959	0
86	20250110	183400	318515276	959	959	959	959	0
87	20250110	183300	318515276	959	959	959	959	0
88	20250110	183200	318515276	959	959	959	959	0
89	20250110	183100	318515276	959	959	959	959	0
90	20250110	183000	318515276	959	959	959	959	0
91	20250110	182900	318515276	959	959	959	959	0
92	20250110	182800	318515276	959	959	959	959	3145
93	20250110	182700	318515276	959	959	959	959	0
94	20250110	182600	318515276	959	959	959	959	0
95	20250110	182500	318515276	959	959	959	959	0
96	20250110	182400	318515276	959	959	959	959	0
97	20250110	182300	318515276	959	959	959	959	0
98	20250110	182200	318515276	959	959	959	959	0
99	20250110	182100	318515276	959	959	959	959	0
100	20250110	182000	318515276	959	959	959	959	0
101	20250110	181900	318515276	959	959	959	959	0
102	20250110	181800	318515276	959	959	959	959	0
103	20250110	181700	318515276	959	959	959	959	0
104	20250110	181600	318515276	959	959	959	959	0
105	20250110	181500	318515276	959	959	959	959	0
106	20250110	181400	318515276	959	959	959	959	0
107	20250110	181300	318515276	959	959	959	959	0
108	20250110	181200	318515276	959	959	959	959	0
109	20250110	181100	318515276	959	959	959	959	0
110	20250110	181000	318515276	959	959	959	959	0
111	20250110	180900	318515276	959	959	959	959	0
112	20250110	180800	318515276	959	959	959	959	0
113	20250110	180700	318515276	959	959	959	959	0
114	20250110	180600	318515276	959	959	959	959	0
115	20250110	180500	318515276	959	959	959	959	0
116	20250110	180400	318515276	959	959	959	959	0
117	20250110	180300	318515276	959	959	959	959	0
118	20250110	180200	318515276	959	959	959	959	0
119	20250110	180100	318515276	959	959	959	959	0
120	20250110	180000	318515276	959	959	959	959	0
121	20250110	175900	318515276	959	959	959	959	0
122	20250110	175800	318515276	959	959	959	959	3145
123	20250110	175700	318515276	959	959	959	959	0
124	20250110	175600	318515276	959	959	959	959	0
125	20250110	175500	318515276	959	959	959	959	0
126	20250110	175400	318515276	959	959	959	959	0
127	20250110	175300	318515276	959	959	959	959	0
128	20250110	175200	318515276	959	959	959	959	0
129	20250110	175100	318515276	959	959	959	959	0
130	20250110	175000	318515276	959	959	959	959	0
131	20250110	174900	318515276	959	959	959	959	0
132	20250110	174800	318515276	959	959	959	959	0
133	20250110	174700	318515276	959	959	959	959	0
134	20250110	174600	318515276	959	959	959	959	0
135	20250110	174500	318515276	959	959	959	959	0
136	20250110	174400	318515276	959	959	959	959	0
137	20250110	174300	318515276	959	959	959	959	0
138	20250110	174200	318515276	959	959	959	959	0
139	20250110	174100	318515276	959	959	959	959	0
140	20250110	174000	318515276	959	959	959	959	0
141	20250110	173900	318515276	959	959	959	959	0
142	20250110	173800	318515276	959	959	959	959	0
143	20250110	173700	318515276	959	959	959	959	0
144	20250110	173600	318515276	959	959	959	959	0
145	20250110	173500	318515276	959	959	959	959	0
146	20250110	173400	318515276	959	959	959	959	0
147	20250110	173300	318515276	959	959	959	959	0
148	20250110	173200	318515276	959	959	959	959	0
149	20250110	173100	318515276	959	959	959	959	0
150	20250110	173000	318515276	959	959	959	959	0
151	20250110	172900	318515276	959	959	959	959	0
152	20250110	172800	318515276	959	959	959	959	3145
153	20250110	172700	318515276	959	959	959	959	0
154	20250110	172600	318515276	959	959	959	959	0
155	20250110	172500	318515276	959	959	959	959	0
156	20250110	172400	318515276	959	959	959	959	0
157	20250110	172300	318515276	959	959	959	959	0
158	20250110	172200	318515276	959	959	959	959	0
159	20250110	172100	318515276	959	959	959	959	0
160	20250110	172000	318515276	959	959	959	959	0
161	20250110	171900	318515276	959	959	959	959	0
162	20250110	171800	318515276	959	959	959	959	0
163	20250110	171700	318515276	959	959	959	959	0
164	20250110	171600	318515276	959	959	959	959	0
165	20250110	171500	318515276	959	959	959	959	0
166	20250110	171400	318515276	959	959	959	959	0
167	20250110	171300	318515276	959	959	959	959	0
168	20250110	171200	318515276	959	959	959	959	0
169	20250110	171100	318515276	959	959	959	959	0
170	20250110	171000	318515276	959	959	959	959	0
171	20250110	170900	318515276	959	959	959	959	0
172	20250110	170800	318515276	959	959	959	959	0
173	20250110	170700	318515276	959	959	959	959	0
174	20250110	170600	318515276	959	959	959	959	0
175	20250110	170500	318515276	959	959	959	959	0
176	20250110	170400	318515276	959	959	959	959	0
177	20250110	170300	318515276	959	959	959	959	0
178	20250110	170200	318515276	959	959	959	959	0
179	20250110	170100	318515276	959	959	959	959	0
180	20250110	170000	318515276	959	959	959	959	0
181	20250110	165900	318515276	959	959	959	959	0
182	20250110	165800	318515276	959	959	959	959	3145
183	20250110	165700	318515276	959	959	959	959	0
184	20250110	165600	318515276	959	959	959	959	0
185	20250110	165500	318515276	959	959	959	959	0
186	20250110	165400	318515276	959	959	959	959	0
187	20250110	165300	318515276	959	959	959	959	0
188	20250110	165200	318515276	959	959	959	959	0
189	20250110	165100	318515276	959	959	959	959	0
190	20250110	165000	318515276	959	959	959	959	0
191	20250110	164900	318515276	959	959	959	959	0
192	20250110	164800	318515276	959	959	959	959	0
193	20250110	164700	318515276	959	959	959	959	0
194	20250110	164600	318515276	959	959	959	959	0
195	20250110	164500	318515276	959	959	959	959	0
196	20250110	164400	318515276	959	959	959	959	0
197	20250110	164300	318515276	959	959	959	959	0
198	20250110	164200	318515276	959	959	959	959	0
199	20250110	164100	318515276	959	959	959	959	0
200	20250110	164000	318515276	959	959	959	959	0
201	20250110	163900	318515276	959	959	959	959	0
202	20250110	163800	318515276	959	959	959	959	0
203	20250110	163700	318515276	959	959	959	959	0
204	20250110	163600	318515276	959	959	959	959	0
205	20250110	163500	318515276	959	959	959	959	0
206	20250110	163400	318515276	959	959	959	959	0
207	20250110	163300	318515276	959	959	959	959	0
208	20250110	163200	318515276	959	959	959	959	0
209	20250110	163100	318515276	959	959	959	959	0
210	20250110	163000	318515276	959	959	959	959	0
211	20250110	162900	318515276	959	959	959	959	0
212	20250110	162800	318515276	959	959	959	959	3145
213	20250110	162700	318515276	959	959	959	959	0
214	20250110	162600	318515276	959	959	959	959	0
215	20250110	162500	318515276	959	959	959	959	0
216	20250110	162400	318515276	959	959	959	959	0
217	20250110	162300	318515276	959	959	959	959	0
218	20250110	162200	318515276	959	959	959	959	0
219	20250110	162100	318515276	959	959	959	959	0
220	20250110	162000	318515276	959	959	959	959	0
221	20250110	161900	318515276	959	959	959	959	0
222	20250110	161800	318515276	959	959	959	959	0
223	20250110	161700	318515276	959	959	959	959	0
224	20250110	161600	318515276	959	959	959	959	0
225	20250110	161500	318515276	959	959	959	959	0
226	20250110	161400	318515276	959	959	959	959	0
227	20250110	161300	318515276	959	959	959	959	0
228	20250110	161200	318515276	959	959	959	959	0
229	20250110	161100	318515276	959	959	959	959	0
230	20250110	161000	318515276	959	959	959	959	0
231	20250110	160900	318515276	959	959	959	959	0
232	20250110	160800	318515276	959	959	959	959	0
233	20250110	160700	318515276	959	959	959	959	0
234	20250110	160600	318515276	959	959	959	959	0
235	20250110	160500	318515276	959	959	959	959	0
236	20250110	160400	318515276	959	959	959	959	0
237	20250110	160300	318515276	959	959	959	959	0
238	20250110	160200	318515276	959	959	959	959	0
239	20250110	160100	318515276	959	959	959	959	0
240	20250110	160000	318515276	959	959	959	959	0
241	20250110	155900	318515276	959	959	959	959	0
242	20250110	155800	318515276	959	959	959	959	3145
243	20250110	155700	318515276	959	959	959	959	0
244	20250110	155600	318515276	959	959	959	959	0
245	20250110	155500	318515276	959	959	959	959	0
246	20250110	155400	318515276	959	959	959	959	0
247	20250110	155300	318515276	959	959	959	959	0
248	20250110	155200	318515276	959	959	959	959	0
249	20250110	155100	318515276	959	959	959	959	0
250	20250110	155000	318515276	959	959	959	959	0
251	20250110	154900	318515276	959	959	959	959	0
252	20250110	154800	318515276	959	959	959	959	0
253	20250110	154700	318515276	959	959	959	959	0
254	20250110	154600	318515276	959	959	959	959	0
255	20250110	154500	318515276	959	959	959	959	0
256	20250110	154400	318515276	959	959	959	959	0
257	20250110	154300	318515276	959	959	959	959	0
258	20250110	154200	318515276	959	959	959	959	0
259	20250110	154100	318515276	959	959	959	959	0
260	20250110	154000	318515276	959	959	959	959	0
261	20250110	153900	318515276	959	959	959	959	0
262	20250110	153800	318515276	959	959	959	959	0
263	20250110	153700	318515276	959	959	959	959	0
264	20250110	153600	318515276	959	959	959	959	0
265	20250110	153500	318515276	959	959	959	959	0
266	20250110	153400	318515276	959	959	959	959	0
267	20250110	153300	318515276	959	959	959	959	0
268	20250110	153200	318515276	959	959	959	959	0
269	20250110	153100	318515276	959	959	959	959	0
270	20250110	153000	318515276	959	959	959	959	3145
271	20250110	152900	315499221	956	956	956	956	0
272	20250110	152800	315499221	956	956	956	956	0
273	20250110	152700	315499221	956	956	956	956	0
274	20250110	152600	315499221	956	956	956	956	0
275	20250110	152500	315499221	956	956	956	956	0
276	20250110	152400	315499221	956	956	956	956	0
277	20250110	152300	315499221	956	956	956	956	0
278	20250110	152200	315499221	956	956	956	956	0
279	20250110	152100	315499221	956	956	956	956	0
280	20250110	152000	315499221	956	956	956	956	0
281	20250110	151900	315499221	956	956	956	955	135
282	20250110	151800	315370278	958	958	958	958	0
283	20250110	151700	315370278	958	958	958	958	1000
284	20250110	151600	314412278	958	958	958	958	28
285	20250110	151500	314385454	958	958	958	955	102
286	20250110	151400	314288038	955	955	955	955	500
287	20250110	151300	313810538	958	958	958	958	300
288	20250110	151200	313523138	958	958	958	956	12
289	20250110	151100	313511644	955	957	957	955	500
290	20250110	151000	313033827	959	959	959	959	1
291	20250110	150900	313032868	959	959	959	959	0
292	20250110	150800	313032868	959	959	959	959	0
293	20250110	150700	313032868	959	959	959	959	0
294	20250110	150600	313032868	959	959	959	959	1000
295	20250110	150500	312073868	960	960	960	960	0
296	20250110	150400	312073868	960	960	960	960	0
297	20250110	150300	312073868	960	960	960	960	0
298	20250110	150200	312073868	960	960	960	960	1
299	20250110	150100	312072908	956	956	956	956	429
300	20250110	150000	311662784	960	960	960	960	1
301	20250110	145900	311661824	957	961	961	957	1062
302	20250110	145800	310645468	961	959	961	959	28
303	20250110	145700	310618610	961	961	961	961	0
304	20250110	145600	310618610	961	961	961	961	0
305	20250110	145500	310618610	961	961	961	961	0
306	20250110	145400	310618610	961	961	961	961	0
307	20250110	145300	310618610	961	961	961	957	2769
308	20250110	145200	307968661	961	963	963	958	5316
309	20250110	145100	302873664	963	963	963	963	1
310	20250110	145000	302872701	959	963	963	959	571
311	20250110	144900	302323112	963	963	963	963	500
312	20250110	144800	301841612	963	963	963	963	506
313	20250110	144700	301354334	963	963	963	963	0
314	20250110	144600	301354334	963	963	963	963	500
315	20250110	144500	300872834	963	960	963	960	2835
316	20250110	144400	298149738	964	963	964	963	500
317	20250110	144300	297667981	963	963	963	963	501
318	20250110	144200	297185518	963	963	963	963	500
319	20250110	144100	296704018	963	963	963	963	500
320	20250110	144000	296222518	964	962	964	960	1501
321	20250110	143900	294778639	961	961	961	961	1
322	20250110	143800	294777678	964	963	964	963	1997
323	20250110	143700	292853307	963	964	964	962	223
324	20250110	143600	292638664	964	964	964	964	500
325	20250110	143500	292156664	964	964	964	964	500
326	20250110	143400	291674664	964	963	964	963	850
327	20250110	143300	290855764	963	963	963	963	500
328	20250110	143200	290374264	964	964	964	964	500
329	20250110	143100	289892264	964	964	964	964	500
330	20250110	143000	289410264	965	965	965	965	500
331	20250110	142900	288927764	965	965	965	965	500
332	20250110	142800	288445264	964	964	964	964	500
333	20250110	142700	287963264	965	964	965	964	500
334	20250110	142600	287480805	964	964	964	964	500
335	20250110	142500	286998805	964	963	964	963	816
336	20250110	142400	286212497	964	964	964	964	500
337	20250110	142300	285730497	964	964	964	964	500
338	20250110	142200	285248497	964	964	964	964	500
339	20250110	142100	284766497	964	964	965	964	1985
340	20250110	142000	282851972	964	964	964	964	500
341	20250110	141900	282369972	965	965	965	965	500
342	20250110	141800	281887472	965	965	965	965	500
343	20250110	141700	281404972	965	965	965	965	500
344	20250110	141600	280922472	965	965	965	965	500
345	20250110	141500	280439972	964	964	964	964	500
346	20250110	141400	279957972	965	964	965	964	500
347	20250110	141300	279475941	964	964	964	964	500
348	20250110	141200	278993941	965	963	965	963	500
349	20250110	141100	278511444	965	964	965	964	500
350	20250110	141000	278028972	964	963	964	963	511
351	20250110	140900	277536867	964	965	965	964	503
352	20250110	140800	277051974	965	965	965	965	500
353	20250110	140700	276569474	965	964	965	964	2200
354	20250110	140600	274448174	964	964	964	964	692
355	20250110	140500	273781086	965	965	965	965	510
356	20250110	140400	273288936	964	965	965	964	502
357	20250110	140300	272804508	965	965	965	965	500
358	20250110	140200	272322008	965	965	965	965	520
359	20250110	140100	271820208	965	965	965	965	500
360	20250110	140000	271337708	965	965	965	965	500
361	20250110	135900	270855208	965	965	965	965	500
362	20250110	135800	270372708	965	965	965	965	518
363	20250110	135700	269872838	965	965	965	965	500
364	20250110	135600	269390338	965	965	965	965	500
365	20250110	135500	268907838	965	965	965	965	500
366	20250110	135400	268425338	965	965	965	965	500
367	20250110	135300	267942838	965	965	965	965	500
368	20250110	135200	267460338	965	965	965	965	500
369	20250110	135100	266977838	965	965	965	965	500
370	20250110	135000	266495338	965	965	965	965	500
371	20250110	134900	266012838	965	965	965	965	500
372	20250110	134800	265530338	965	965	965	965	522
373	20250110	134700	265026608	965	965	965	965	500
374	20250110	134600	264544108	964	965	965	964	529
375	20250110	134500	264033652	965	965	965	965	500
376	20250110	134400	263551152	964	965	965	963	497
377	20250110	134300	263072164	965	965	965	965	500
378	20250110	134200	262589664	965	965	965	965	501
379	20250110	134100	262106199	965	965	965	965	500
380	20250110	134000	261623699	965	965	965	965	500
381	20250110	133900	261141199	965	965	965	965	509
382	20250110	133800	260650014	965	965	965	965	500
383	20250110	133700	260167514	965	964	965	964	500
384	20250110	133600	259685015	965	964	965	964	500
385	20250110	133500	259202516	965	964	965	964	500
386	20250110	133400	258720017	965	963	965	963	500
387	20250110	133300	258237519	964	963	964	963	513
388	20250110	133200	257743014	965	965	965	965	500
389	20250110	133100	257260514	965	965	965	965	500
390	20250110	133000	256778014	965	965	965	965	500
391	20250110	132900	256295514	965	965	965	965	684
392	20250110	132800	255635454	965	964	965	964	6291
393	20250110	132700	249570430	965	965	965	965	614
394	20250110	132600	248977920	965	963	965	963	500
395	20250110	132500	248495422	965	963	965	963	500
396	20250110	132400	248012924	965	964	965	964	510
397	20250110	132300	247520784	965	965	965	965	500
398	20250110	132200	247038284	965	965	965	965	500
399	20250110	132100	246555784	965	965	965	965	500
400	20250110	132000	246073284	965	964	965	964	4506
401	20250110	131900	241729000	963	962	963	962	1022
402	20250110	131800	240745814	964	964	964	964	1
403	20250110	131700	240744850	961	964	964	961	1500
404	20250110	131600	239301850	964	964	964	964	500
405	20250110	131500	238819850	964	964	964	964	510
406	20250110	131400	238328210	964	963	964	963	500
407	20250110	131300	237846230	965	965	965	965	500
408	20250110	131200	237363730	965	965	965	965	500
409	20250110	131100	236881230	965	964	965	964	1000
410	20250110	131000	235916734	964	964	964	964	500
411	20250110	130900	235434734	965	963	965	963	502
412	20250110	130800	234950316	963	962	963	962	530
413	20250110	130700	234439956	962	964	964	962	806
414	20250110	130600	233663584	964	963	964	963	500
415	20250110	130500	233181592	963	963	963	963	500
416	20250110	130400	232700092	962	961	962	961	224
417	20250110	130300	232484624	963	962	963	962	692
418	20250110	130200	231818420	962	961	962	961	313
419	20250110	130100	231517319	960	960	960	960	10
420	20250110	130000	231507719	962	962	962	962	500
421	20250110	125900	231026719	962	962	962	962	500
422	20250110	125800	230545719	961	961	961	960	526
423	20250110	125700	230040239	962	961	962	961	500
424	20250110	125600	229559240	961	961	961	961	500
425	20250110	125500	229078740	962	961	962	961	500
426	20250110	125400	228597763	961	960	961	960	535
427	20250110	125300	228083663	962	962	962	962	500
428	20250110	125200	227602663	962	962	962	962	500
429	20250110	125100	227121663	961	962	962	960	5500
430	20250110	125000	221840508	965	964	965	964	500
431	20250110	124900	221358009	965	964	965	964	500
432	20250110	124800	220875510	965	963	965	963	519
433	20250110	124700	220374713	965	964	965	964	500
434	20250110	124600	219892214	965	964	965	964	500
435	20250110	124500	219409715	965	964	965	964	500
436	20250110	124400	218927216	965	963	965	963	500
437	20250110	124300	218444757	965	964	965	964	500
438	20250110	124200	217962258	965	964	965	964	500
439	20250110	124100	217479759	964	964	964	964	500
440	20250110	124000	216997759	964	964	964	964	500
441	20250110	123900	216515759	964	964	964	964	500
442	20250110	123800	216033759	964	963	964	963	740
443	20250110	123700	215320439	964	964	964	964	500
444	20250110	123600	214838439	964	964	964	964	500
445	20250110	123500	214356439	964	963	964	963	998
446	20250110	123400	213394967	963	963	963	962	467
447	20250110	123300	212945440	965	965	965	965	500
448	20250110	123200	212462940	965	965	965	965	500
449	20250110	123100	211980440	965	964	965	964	514
450	20250110	123000	211484444	964	964	964	964	500
451	20250110	122900	211002444	963	963	963	963	230
452	20250110	122800	210780954	962	962	962	962	1
453	20250110	122700	210779992	961	961	963	961	501
454	20250110	122600	210297533	963	961	963	961	500
455	20250110	122500	209816035	962	961	962	961	550
456	20250110	122400	209287140	961	960	961	960	520
457	20250110	122300	208787440	964	961	964	961	500
458	20250110	122200	208305443	963	961	963	961	500
459	20250110	122100	207823945	962	961	962	961	500
460	20250110	122000	207342948	961	962	962	961	3571
461	20250110	121900	203910646	962	964	965	962	552
462	20250110	121800	203377974	965	964	965	964	520
463	20250110	121700	202876194	965	965	965	965	500
464	20250110	121600	202393694	965	965	965	965	550
465	20250110	121500	201862944	965	965	965	965	500
466	20250110	121400	201380444	965	964	965	964	500
467	20250110	121300	200897964	965	964	965	964	509
468	20250110	121200	200406781	965	964	965	964	502
469	20250110	121100	199922354	964	964	964	964	504
470	20250110	121000	199436498	964	964	964	964	503
471	20250110	120900	198951606	964	963	964	963	500
472	20250110	120800	198469706	963	962	963	962	520
473	20250110	120700	197969036	962	964	964	962	804
474	20250110	120600	197194300	966	966	966	966	500
475	20250110	120500	196711300	966	965	966	965	510
476	20250110	120400	196219141	967	966	967	966	500
477	20250110	120300	195735710	966	966	966	966	559
478	20250110	120200	195195716	966	966	966	966	500
479	20250110	120100	194712716	966	966	966	966	500
480	20250110	120000	194229716	966	966	966	966	505
481	20250110	115900	193741886	966	966	966	966	500
482	20250110	115800	193258886	966	966	966	966	500
483	20250110	115700	192775886	966	965	966	965	500
484	20250110	115600	192292887	966	965	966	965	500
485	20250110	115500	191809888	965	963	967	963	10101
486	20250110	115400	182060289	963	963	963	963	500
487	20250110	115300	181578789	963	962	963	962	1000
488	20250110	115200	180616289	961	961	961	961	1
489	20250110	115100	180615328	963	963	963	963	600
490	20250110	115000	180037528	963	963	963	963	500
491	20250110	114900	179556028	963	963	963	963	500
492	20250110	114800	179074528	963	962	963	962	500
493	20250110	114700	178593228	962	962	962	962	502
494	20250110	114600	178110304	962	962	962	962	540
495	20250110	114500	177590824	962	961	962	961	501
496	20250110	114400	177109197	961	960	961	960	500
497	20250110	114300	176628936	960	959	960	959	501
498	20250110	114200	176147977	957	957	957	957	0
499	20250110	114100	176147977	957	957	957	957	0
500	20250110	114000	176147977	957	960	961	957	2449
501	20250110	113900	173801992	960	960	960	960	500
502	20250110	113800	173321992	960	960	960	960	822
503	20250110	113700	172532872	960	960	960	960	500
504	20250110	113600	172052872	960	960	960	960	2500
505	20250110	113500	169652872	960	960	960	960	501
506	20250110	113400	169171912	960	960	960	960	501
507	20250110	113300	168690952	960	960	960	960	500
508	20250110	113200	168210952	960	960	960	960	500
509	20250110	113100	167730952	960	960	960	960	500
510	20250110	113000	167250952	960	960	960	960	500
511	20250110	112900	166770952	960	960	960	960	699
512	20250110	112800	166099912	960	960	960	960	521
513	20250110	112700	165599752	960	960	960	960	600
514	20250110	112600	165023752	960	960	960	960	500
515	20250110	112500	164543752	960	960	960	960	500
516	20250110	112400	164063752	959	959	959	959	20
517	20250110	112300	164044572	957	959	960	957	522
518	20250110	112200	163543519	960	959	960	959	500
519	20250110	112100	163063520	960	959	960	959	500
520	20250110	112000	162583521	960	959	960	959	500
521	20250110	111900	162103522	960	959	960	959	500
522	20250110	111800	161623523	960	959	960	959	500
523	20250110	111700	161143726	959	958	959	958	500
524	20250110	111600	160664228	958	958	960	956	601
525	20250110	111500	160088150	959	958	959	958	520
526	20250110	111400	159589485	959	957	959	957	500
527	20250110	111300	159110026	959	958	959	958	500
528	20250110	111200	158630527	959	958	959	958	1500
529	20250110	111100	157192510	958	958	958	958	500
530	20250110	111000	156713510	959	958	959	958	500
531	20250110	110900	156234177	958	956	959	956	892
532	20250110	110800	155379922	959	958	959	958	500
533	20250110	110700	154900423	959	958	959	958	505
534	20250110	110600	154416134	958	958	959	958	501
535	20250110	110500	153935677	959	958	959	958	500
536	20250110	110400	153456478	958	956	958	956	23
537	20250110	110300	153434488	955	958	959	955	1131
538	20250110	110200	152352390	958	957	958	957	500
539	20250110	110100	151873609	957	957	957	957	500
540	20250110	110000	151395109	957	957	957	957	500
541	20250110	105900	150916609	956	958	960	956	501
542	20250110	105800	150436312	959	958	959	958	500
543	20250110	105700	149956814	958	956	958	956	1829
544	20250110	105600	148206395	954	954	954	954	1
545	20250110	105500	148205441	954	951	954	951	3551
546	20250110	105400	144818340	952	957	957	949	13413
547	20250110	105300	132031342	956	956	956	956	0
548	20250110	105200	132031342	956	957	957	956	1480
549	20250110	105100	130616363	960	960	960	960	500
550	20250110	105000	130136363	959	959	959	959	500
551	20250110	104900	129656863	960	960	960	960	500
552	20250110	104800	129176863	960	960	960	960	500
553	20250110	104700	128696863	959	959	959	959	500
554	20250110	104600	128217363	960	960	960	960	500
555	20250110	104500	127737363	960	960	960	960	500
556	20250110	104400	127257363	960	960	960	960	500
557	20250110	104300	126777363	961	961	961	961	500
558	20250110	104200	126296863	961	961	961	961	1
559	20250110	104100	126295902	955	957	962	955	5051
560	20250110	104000	121463509	957	961	962	957	10500
561	20250110	103900	111409053	962	961	962	961	2
562	20250110	103800	111407130	958	960	961	958	639
563	20250110	103700	110793663	960	960	960	960	500
564	20250110	103600	110313663	960	960	960	960	500
565	20250110	103500	109833663	960	960	960	960	501
566	20250110	103400	109352703	961	959	961	959	500
567	20250110	103300	108872249	960	960	961	960	534
568	20250110	103200	108359373	960	960	960	960	500
569	20250110	103100	107879373	960	960	960	960	500
570	20250110	103000	107399373	960	960	960	960	500
571	20250110	102900	106919373	960	960	960	960	500
572	20250110	102800	106439373	960	960	960	960	530
573	20250110	102700	105930573	959	961	961	959	502
574	20250110	102600	105448155	961	961	961	961	510
575	20250110	102500	104958045	961	963	963	960	6467
576	20250110	102400	98741626	965	964	965	964	500
577	20250110	102300	98259146	965	965	965	965	501
578	20250110	102200	97775681	965	964	965	964	500
579	20250110	102100	97293281	965	965	965	965	500
580	20250110	102000	96810781	965	965	965	965	502
581	20250110	101900	96326351	965	965	965	965	500
582	20250110	101800	95843851	965	964	965	964	500
583	20250110	101700	95361352	965	964	965	964	500
584	20250110	101600	94879042	964	965	965	964	612
585	20250110	101500	94288574	964	963	964	963	410
586	20250110	101400	93893354	963	963	963	963	500
587	20250110	101300	93411854	964	964	964	964	500
588	20250110	101200	92929854	964	963	964	963	610
589	20250110	101100	92342314	963	963	963	963	500
590	20250110	101000	91860814	963	963	963	963	500
591	20250110	100900	91379314	962	962	962	962	502
592	20250110	100800	90896390	961	963	963	961	1593
593	20250110	100700	89363425	962	965	965	962	7500
594	20250110	100600	82145927	965	965	965	965	500
595	20250110	100500	81663427	964	964	964	964	2
596	20250110	100400	81661499	963	965	966	963	1005
597	20250110	100300	80692677	965	965	965	965	501
598	20250110	100200	80209212	965	963	965	963	402
599	20250110	100100	79821684	962	964	964	962	505
600	20250110	100000	79334874	964	964	964	964	4001
601	20250110	095900	75477910	963	961	963	961	1178
602	20250110	095800	74343613	960	962	963	960	589
603	20250110	095700	73776674	963	962	963	962	500
604	20250110	095600	73295620	962	961	962	961	501
605	20250110	095500	72813758	960	960	960	960	1
606	20250110	095400	72812798	959	960	960	959	2211
607	20250110	095300	70690260	960	960	960	959	3144
608	20250110	095200	67672465	959	958	959	958	446
609	20250110	095100	67244752	957	957	957	957	200
610	20250110	095000	67053352	956	957	957	956	1340
611	20250110	094900	65771807	957	959	959	956	8113
612	20250110	094800	58009650	960	960	960	960	8
613	20250110	094700	58001970	960	960	960	960	4
614	20250110	094600	57998130	958	958	958	958	140
615	20250110	094500	57864010	957	957	957	957	0
616	20250110	094400	57864010	957	956	957	956	1944
617	20250110	094300	56005367	956	956	956	956	37
618	20250110	094200	55969995	956	956	956	956	3
619	20250110	094100	55967127	955	956	956	955	200
620	20250110	094000	55776027	955	955	955	955	526
621	20250110	093900	55273697	955	954	955	954	1218
622	20250110	093800	54111724	955	954	955	954	1013
623	20250110	093700	53145321	955	960	960	955	14339
624	20250110	093600	39423012	960	962	962	960	4097
625	20250110	093500	35488728	961	963	963	961	780
626	20250110	093400	34739128	962	963	963	962	464
627	20250110	093300	34292759	962	962	963	962	654
628	20250110	093200	33663254	962	963	963	961	307
629	20250110	093100	33367927	963	961	963	961	400
630	20250110	093000	32983227	962	960	962	960	1687
631	20250110	092900	31361517	959	959	959	959	56
632	20250110	092800	31307813	958	958	958	958	0
633	20250110	092700	31307813	958	958	958	958	50
634	20250110	092600	31259913	958	958	958	958	300
635	20250110	092500	30972513	957	957	957	957	0
636	20250110	092400	30972513	957	958	958	957	2989
637	20250110	092300	28111301	956	956	956	956	0
638	20250110	092200	28111301	956	956	956	956	0
639	20250110	092100	28111301	956	956	956	956	0
640	20250110	092000	28111301	956	956	956	956	0
641	20250110	091900	28111301	956	956	956	956	1088
642	20250110	091800	27071173	962	962	962	962	0
643	20250110	091700	27071173	962	962	962	962	0
644	20250110	091600	27071173	962	956	962	956	2
645	20250110	091500	27069255	956	956	956	956	1
646	20250110	091400	27068299	962	957	962	957	21
647	20250110	091300	27048197	964	964	964	964	0
648	20250110	091200	27048197	964	964	964	964	1
649	20250110	091100	27047233	957	957	957	957	36
650	20250110	091000	27012781	966	962	966	962	5000
651	20250110	090900	22184432	963	963	963	963	0
652	20250110	090800	22184432	963	963	963	962	1001
653	20250110	090700	21220663	955	955	955	955	1002
654	20250110	090600	20263753	954	954	954	954	0
655	20250110	090500	20263753	954	954	954	954	3
656	20250110	090400	20260891	954	956	956	954	1870
657	20250110	090300	18476687	954	952	954	952	416
658	20250110	090200	18079929	967	968	968	967	743
659	20250110	090100	17361429	970	952	971	951	17681
660	20250110	090000	299173	952	953	953	952	314