KissMeData/014990/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190100	578016386	1001	1001	1001	1001	4979
3	20250114	190000	578016386	1001	1001	1001	1001	0
4	20250114	185900	578016386	1001	1001	1001	1001	0
5	20250114	185800	578016386	1001	1001	1001	1001	0
6	20250114	185700	578016386	1001	1001	1001	1001	0
7	20250114	185600	578016386	1001	1001	1001	1001	0
8	20250114	185500	578016386	1001	1001	1001	1001	0
9	20250114	185400	578016386	1001	1001	1001	1001	0
10	20250114	185300	578016386	1001	1001	1001	1001	0
11	20250114	185200	578016386	1001	1001	1001	1001	0
12	20250114	185100	578016386	1001	1001	1001	1001	0
13	20250114	185000	578016386	1001	1001	1001	1001	0
14	20250114	184900	578016386	1001	1001	1001	1001	0
15	20250114	184800	578016386	1001	1001	1001	1001	0
16	20250114	184700	578016386	1001	1001	1001	1001	0
17	20250114	184600	578016386	1001	1001	1001	1001	0
18	20250114	184500	578016386	1001	1001	1001	1001	0
19	20250114	184400	578016386	1001	1001	1001	1001	0
20	20250114	184300	578016386	1001	1001	1001	1001	0
21	20250114	184200	578016386	1001	1001	1001	1001	0
22	20250114	184100	578016386	1001	1001	1001	1001	0
23	20250114	184000	578016386	1001	1001	1001	1001	0
24	20250114	183900	578016386	1001	1001	1001	1001	0
25	20250114	183800	578016386	1001	1001	1001	1001	0
26	20250114	183700	578016386	1001	1001	1001	1001	0
27	20250114	183600	578016386	1001	1001	1001	1001	0
28	20250114	183500	578016386	1001	1001	1001	1001	0
29	20250114	183400	578016386	1001	1001	1001	1001	0
30	20250114	183300	578016386	1001	1001	1001	1001	0
31	20250114	183200	578016386	1001	1001	1001	1001	0
32	20250114	183100	578016386	1001	1001	1001	1001	4979
33	20250114	183000	578016386	1001	1001	1001	1001	0
34	20250114	182900	578016386	1001	1001	1001	1001	0
35	20250114	182800	578016386	1001	1001	1001	1001	0
36	20250114	182700	578016386	1001	1001	1001	1001	0
37	20250114	182600	578016386	1001	1001	1001	1001	0
38	20250114	182500	578016386	1001	1001	1001	1001	0
39	20250114	182400	578016386	1001	1001	1001	1001	0
40	20250114	182300	578016386	1001	1001	1001	1001	0
41	20250114	182200	578016386	1001	1001	1001	1001	0
42	20250114	182100	578016386	1001	1001	1001	1001	0
43	20250114	182000	578016386	1001	1001	1001	1001	0
44	20250114	181900	578016386	1001	1001	1001	1001	0
45	20250114	181800	578016386	1001	1001	1001	1001	0
46	20250114	181700	578016386	1001	1001	1001	1001	0
47	20250114	181600	578016386	1001	1001	1001	1001	0
48	20250114	181500	578016386	1001	1001	1001	1001	0
49	20250114	181400	578016386	1001	1001	1001	1001	0
50	20250114	181300	578016386	1001	1001	1001	1001	0
51	20250114	181200	578016386	1001	1001	1001	1001	0
52	20250114	181100	578016386	1001	1001	1001	1001	0
53	20250114	181000	578016386	1001	1001	1001	1001	0
54	20250114	180900	578016386	1001	1001	1001	1001	0
55	20250114	180800	578016386	1001	1001	1001	1001	0
56	20250114	180700	578016386	1001	1001	1001	1001	0
57	20250114	180600	578016386	1001	1001	1001	1001	0
58	20250114	180500	578016386	1001	1001	1001	1001	0
59	20250114	180400	578016386	1001	1001	1001	1001	0
60	20250114	180300	578016386	1001	1001	1001	1001	0
61	20250114	180200	578016386	1001	1001	1001	1001	0
62	20250114	180100	578016386	1001	1001	1001	1001	4979
63	20250114	180000	578016386	1001	1001	1001	1001	0
64	20250114	175900	578016386	1001	1001	1001	1001	0
65	20250114	175800	578016386	1001	1001	1001	1001	0
66	20250114	175700	578016386	1001	1001	1001	1001	0
67	20250114	175600	578016386	1001	1001	1001	1001	0
68	20250114	175500	578016386	1001	1001	1001	1001	0
69	20250114	175400	578016386	1001	1001	1001	1001	0
70	20250114	175300	578016386	1001	1001	1001	1001	0
71	20250114	175200	578016386	1001	1001	1001	1001	0
72	20250114	175100	578016386	1001	1001	1001	1001	0
73	20250114	175000	578016386	1001	1001	1001	1001	0
74	20250114	174900	578016386	1001	1001	1001	1001	0
75	20250114	174800	578016386	1001	1001	1001	1001	0
76	20250114	174700	578016386	1001	1001	1001	1001	0
77	20250114	174600	578016386	1001	1001	1001	1001	0
78	20250114	174500	578016386	1001	1001	1001	1001	0
79	20250114	174400	578016386	1001	1001	1001	1001	0
80	20250114	174300	578016386	1001	1001	1001	1001	0
81	20250114	174200	578016386	1001	1001	1001	1001	0
82	20250114	174100	578016386	1001	1001	1001	1001	0
83	20250114	174000	578016386	1001	1001	1001	1001	0
84	20250114	173900	578016386	1001	1001	1001	1001	0
85	20250114	173800	578016386	1001	1001	1001	1001	0
86	20250114	173700	578016386	1001	1001	1001	1001	0
87	20250114	173600	578016386	1001	1001	1001	1001	0
88	20250114	173500	578016386	1001	1001	1001	1001	0
89	20250114	173400	578016386	1001	1001	1001	1001	0
90	20250114	173300	578016386	1001	1001	1001	1001	0
91	20250114	173200	578016386	1001	1001	1001	1001	0
92	20250114	173100	578016386	1001	1001	1001	1001	4979
93	20250114	173000	578016386	1001	1001	1001	1001	0
94	20250114	172900	578016386	1001	1001	1001	1001	0
95	20250114	172800	578016386	1001	1001	1001	1001	0
96	20250114	172700	578016386	1001	1001	1001	1001	0
97	20250114	172600	578016386	1001	1001	1001	1001	0
98	20250114	172500	578016386	1001	1001	1001	1001	0
99	20250114	172400	578016386	1001	1001	1001	1001	0
100	20250114	172300	578016386	1001	1001	1001	1001	0
101	20250114	172200	578016386	1001	1001	1001	1001	0
102	20250114	172100	578016386	1001	1001	1001	1001	0
103	20250114	172000	578016386	1001	1001	1001	1001	0
104	20250114	171900	578016386	1001	1001	1001	1001	0
105	20250114	171800	578016386	1001	1001	1001	1001	0
106	20250114	171700	578016386	1001	1001	1001	1001	0
107	20250114	171600	578016386	1001	1001	1001	1001	0
108	20250114	171500	578016386	1001	1001	1001	1001	0
109	20250114	171400	578016386	1001	1001	1001	1001	0
110	20250114	171300	578016386	1001	1001	1001	1001	0
111	20250114	171200	578016386	1001	1001	1001	1001	0
112	20250114	171100	578016386	1001	1001	1001	1001	0
113	20250114	171000	578016386	1001	1001	1001	1001	0
114	20250114	170900	578016386	1001	1001	1001	1001	0
115	20250114	170800	578016386	1001	1001	1001	1001	0
116	20250114	170700	578016386	1001	1001	1001	1001	0
117	20250114	170600	578016386	1001	1001	1001	1001	0
118	20250114	170500	578016386	1001	1001	1001	1001	0
119	20250114	170400	578016386	1001	1001	1001	1001	0
120	20250114	170300	578016386	1001	1001	1001	1001	0
121	20250114	170200	578016386	1001	1001	1001	1001	0
122	20250114	170100	578016386	1001	1001	1001	1001	4979
123	20250114	170000	578016386	1001	1001	1001	1001	0
124	20250114	165900	578016386	1001	1001	1001	1001	0
125	20250114	165800	578016386	1001	1001	1001	1001	0
126	20250114	165700	578016386	1001	1001	1001	1001	0
127	20250114	165600	578016386	1001	1001	1001	1001	0
128	20250114	165500	578016386	1001	1001	1001	1001	0
129	20250114	165400	578016386	1001	1001	1001	1001	0
130	20250114	165300	578016386	1001	1001	1001	1001	0
131	20250114	165200	578016386	1001	1001	1001	1001	0
132	20250114	165100	578016386	1001	1001	1001	1001	0
133	20250114	165000	578016386	1001	1001	1001	1001	0
134	20250114	164900	578016386	1001	1001	1001	1001	0
135	20250114	164800	578016386	1001	1001	1001	1001	0
136	20250114	164700	578016386	1001	1001	1001	1001	0
137	20250114	164600	578016386	1001	1001	1001	1001	0
138	20250114	164500	578016386	1001	1001	1001	1001	0
139	20250114	164400	578016386	1001	1001	1001	1001	0
140	20250114	164300	578016386	1001	1001	1001	1001	0
141	20250114	164200	578016386	1001	1001	1001	1001	0
142	20250114	164100	578016386	1001	1001	1001	1001	0
143	20250114	164000	578016386	1001	1001	1001	1001	0
144	20250114	163900	578016386	1001	1001	1001	1001	0
145	20250114	163800	578016386	1001	1001	1001	1001	0
146	20250114	163700	578016386	1001	1001	1001	1001	0
147	20250114	163600	578016386	1001	1001	1001	1001	0
148	20250114	163500	578016386	1001	1001	1001	1001	0
149	20250114	163400	578016386	1001	1001	1001	1001	0
150	20250114	163300	578016386	1001	1001	1001	1001	0
151	20250114	163200	578016386	1001	1001	1001	1001	0
152	20250114	163100	578016386	1001	1001	1001	1001	4979
153	20250114	163000	578016386	1001	1001	1001	1001	0
154	20250114	162900	578016386	1001	1001	1001	1001	0
155	20250114	162800	578016386	1001	1001	1001	1001	0
156	20250114	162700	578016386	1001	1001	1001	1001	0
157	20250114	162600	578016386	1001	1001	1001	1001	0
158	20250114	162500	578016386	1001	1001	1001	1001	0
159	20250114	162400	578016386	1001	1001	1001	1001	0
160	20250114	162300	578016386	1001	1001	1001	1001	0
161	20250114	162200	578016386	1001	1001	1001	1001	0
162	20250114	162100	578016386	1001	1001	1001	1001	0
163	20250114	162000	578016386	1001	1001	1001	1001	0
164	20250114	161900	578016386	1001	1001	1001	1001	0
165	20250114	161800	578016386	1001	1001	1001	1001	0
166	20250114	161700	578016386	1001	1001	1001	1001	0
167	20250114	161600	578016386	1001	1001	1001	1001	0
168	20250114	161500	578016386	1001	1001	1001	1001	0
169	20250114	161400	578016386	1001	1001	1001	1001	0
170	20250114	161300	578016386	1001	1001	1001	1001	0
171	20250114	161200	578016386	1001	1001	1001	1001	0
172	20250114	161100	578016386	1001	1001	1001	1001	0
173	20250114	161000	578016386	1001	1001	1001	1001	0
174	20250114	160900	578016386	1001	1001	1001	1001	0
175	20250114	160800	578016386	1001	1001	1001	1001	0
176	20250114	160700	578016386	1001	1001	1001	1001	0
177	20250114	160600	578016386	1001	1001	1001	1001	0
178	20250114	160500	578016386	1001	1001	1001	1001	0
179	20250114	160400	578016386	1001	1001	1001	1001	0
180	20250114	160300	578016386	1001	1001	1001	1001	0
181	20250114	160200	578016386	1001	1001	1001	1001	0
182	20250114	160100	578016386	1001	1001	1001	1001	4979
183	20250114	160000	578016386	1001	1001	1001	1001	0
184	20250114	155900	578016386	1001	1001	1001	1001	0
185	20250114	155800	578016386	1001	1001	1001	1001	0
186	20250114	155700	578016386	1001	1001	1001	1001	0
187	20250114	155600	578016386	1001	1001	1001	1001	0
188	20250114	155500	578016386	1001	1001	1001	1001	0
189	20250114	155400	578016386	1001	1001	1001	1001	0
190	20250114	155300	578016386	1001	1001	1001	1001	0
191	20250114	155200	578016386	1001	1001	1001	1001	0
192	20250114	155100	578016386	1001	1001	1001	1001	0
193	20250114	155000	578016386	1001	1001	1001	1001	0
194	20250114	154900	578016386	1001	1001	1001	1001	0
195	20250114	154800	578016386	1001	1001	1001	1001	0
196	20250114	154700	578016386	1001	1001	1001	1001	0
197	20250114	154600	578016386	1001	1001	1001	1001	0
198	20250114	154500	578016386	1001	1001	1001	1001	0
199	20250114	154400	578016386	1001	1001	1001	1001	0
200	20250114	154300	578016386	1001	1001	1001	1001	0
201	20250114	154200	578016386	1001	1001	1001	1001	0
202	20250114	154100	578016386	1001	1001	1001	1001	0
203	20250114	154000	578016386	1001	1001	1001	1001	0
204	20250114	153900	578016386	1001	1001	1001	1001	0
205	20250114	153800	578016386	1001	1001	1001	1001	0
206	20250114	153700	578016386	1001	1001	1001	1001	0
207	20250114	153600	578016386	1001	1001	1001	1001	0
208	20250114	153500	578016386	1001	1001	1001	1001	0
209	20250114	153400	578016386	1001	1001	1001	1001	0
210	20250114	153300	578016386	1001	1001	1001	1001	0
211	20250114	153200	578016386	1001	1001	1001	1001	0
212	20250114	153100	578016386	1001	1001	1001	1001	4979
213	20250114	153000	578016386	1001	1001	1001	1001	4979
214	20250114	152900	573032407	1001	1001	1001	1001	0
215	20250114	152800	573032407	1001	1001	1001	1001	0
216	20250114	152700	573032407	1001	1001	1001	1001	0
217	20250114	152600	573032407	1001	1001	1001	1001	0
218	20250114	152500	573032407	1001	1001	1001	1001	0
219	20250114	152400	573032407	1001	1001	1001	1001	0
220	20250114	152300	573032407	1001	1001	1001	1001	0
221	20250114	152200	573032407	1001	1001	1001	1001	0
222	20250114	152100	573032407	1001	1001	1001	1001	0
223	20250114	152000	573032407	1001	1001	1001	1001	0
224	20250114	151900	573032407	1001	1000	1001	1000	2254
225	20250114	151800	570778397	1000	1000	1000	1000	742
226	20250114	151700	570036397	999	999	999	999	11
227	20250114	151600	570025408	1000	1000	1000	1000	0
228	20250114	151500	570025408	1000	1000	1000	1000	0
229	20250114	151400	570025408	1000	1000	1000	1000	10
230	20250114	151300	570015408	1000	1000	1000	1000	0
231	20250114	151200	570015408	1000	1000	1000	1000	10
232	20250114	151100	570005408	998	998	998	998	1
233	20250114	151000	570004410	998	998	998	998	1269
234	20250114	150900	568737948	998	998	998	998	2170
235	20250114	150800	566572288	998	998	998	998	20
236	20250114	150700	566552328	997	998	998	997	2125
237	20250114	150600	564433702	997	997	997	997	47
238	20250114	150500	564386843	997	997	997	997	50
239	20250114	150400	564336993	997	997	997	997	249
240	20250114	150300	564088740	997	997	997	997	111
241	20250114	150200	563978073	998	998	998	998	0
242	20250114	150100	563978073	998	998	998	998	1788
243	20250114	150000	562193649	997	997	997	997	0
244	20250114	145900	562193649	997	998	998	997	1480
245	20250114	145800	560717989	998	998	998	998	0
246	20250114	145700	560717989	998	998	998	998	10
247	20250114	145600	560708009	998	998	998	998	500
248	20250114	145500	560209009	998	998	998	998	0
249	20250114	145400	560209009	998	998	998	998	1799
250	20250114	145300	558413607	998	998	998	998	854
251	20250114	145200	557561315	997	999	999	997	5720
252	20250114	145100	551858073	997	997	997	997	0
253	20250114	145000	551858073	997	997	997	997	0
254	20250114	144900	551858073	997	997	997	997	4337
255	20250114	144800	547534084	997	997	997	997	0
256	20250114	144700	547534084	997	998	998	997	2700
257	20250114	144600	544841499	999	1003	1003	999	1500
258	20250114	144500	543340999	1003	1003	1003	1003	0
259	20250114	144400	543340999	1003	1003	1003	1003	0
260	20250114	144300	543340999	1003	1003	1003	1003	0
261	20250114	144200	543340999	1003	1003	1003	1003	0
262	20250114	144100	543340999	1003	1003	1003	1003	0
263	20250114	144000	543340999	1003	1003	1003	1003	1
264	20250114	143900	543339996	998	998	998	998	118
265	20250114	143800	543222232	1003	1003	1003	1003	0
266	20250114	143700	543222232	1003	1003	1003	1003	0
267	20250114	143600	543222232	1003	1003	1003	1003	500
268	20250114	143500	542720732	1003	1003	1003	1003	1
269	20250114	143400	542719729	1003	1003	1003	1003	0
270	20250114	143300	542719729	1003	1003	1003	1003	0
271	20250114	143200	542719729	1003	1003	1003	1003	1
272	20250114	143100	542718726	998	998	998	998	0
273	20250114	143000	542718726	998	998	998	998	0
274	20250114	142900	542718726	998	998	998	998	240
275	20250114	142800	542479206	998	998	998	998	0
276	20250114	142700	542479206	998	998	998	998	96
277	20250114	142600	542383398	1004	1004	1004	1004	1
278	20250114	142500	542382394	998	998	998	998	1309
279	20250114	142400	541076012	999	1000	1000	999	1550
280	20250114	142300	539527522	999	999	999	999	0
281	20250114	142200	539527522	999	999	999	999	3010
282	20250114	142100	536520532	1000	1000	1000	1000	983
283	20250114	142000	535537532	1000	1000	1000	1000	0
284	20250114	141900	535537532	1000	1000	1000	1000	1
285	20250114	141800	535536532	1000	1000	1000	1000	0
286	20250114	141700	535536532	1000	1000	1000	1000	0
287	20250114	141600	535536532	1000	1000	1000	1000	3
288	20250114	141500	535533532	1000	1003	1003	1000	2500
289	20250114	141400	533033322	1004	1001	1004	1001	533
290	20250114	141300	532499720	1003	1003	1003	1003	0
291	20250114	141200	532499720	1003	1003	1003	1003	0
292	20250114	141100	532499720	1003	1003	1003	1003	189
293	20250114	141000	532310153	1001	1001	1001	1001	5700
294	20250114	140900	526604453	1001	1001	1001	1001	5600
295	20250114	140800	520998853	1001	1001	1001	1001	0
296	20250114	140700	520998853	1001	1002	1002	1001	2146
297	20250114	140600	518850705	1002	1002	1002	1002	0
298	20250114	140500	518850705	1002	1002	1002	1002	0
299	20250114	140400	518850705	1002	1002	1002	1002	0
300	20250114	140300	518850705	1002	1006	1006	1002	1032
301	20250114	140200	517816513	1002	1002	1002	1002	0
302	20250114	140100	517816513	1002	1004	1004	1002	466
303	20250114	140000	517349579	1002	1002	1002	1002	0
304	20250114	135900	517349579	1002	1002	1002	1002	0
305	20250114	135800	517349579	1002	1002	1002	1002	0
306	20250114	135700	517349579	1002	1002	1002	1002	852
307	20250114	135600	516495875	1001	1001	1001	1001	1929
308	20250114	135500	514564946	1001	1001	1001	1001	200
309	20250114	135400	514364746	1001	1001	1001	1001	1000
310	20250114	135300	513363746	1001	1002	1002	1001	5729
311	20250114	135200	507629015	1004	1004	1004	1004	1
312	20250114	135100	507628011	1001	1001	1001	1001	0
313	20250114	135000	507628011	1001	1001	1001	1001	0
314	20250114	134900	507628011	1001	1001	1001	1001	0
315	20250114	134800	507628011	1001	1001	1001	1001	86
316	20250114	134700	507541925	1001	1002	1002	1001	129
317	20250114	134600	507412682	1002	1003	1003	1002	332
318	20250114	134500	507080009	1002	1003	1003	1002	531
319	20250114	134400	506547898	1005	1005	1005	1005	24
320	20250114	134300	506523778	1006	1006	1006	1006	5
321	20250114	134200	506518748	1006	1006	1006	1006	0
322	20250114	134100	506518748	1006	1006	1006	1006	199
323	20250114	134000	506318554	1013	1013	1013	1013	0
324	20250114	133900	506318554	1013	1013	1013	1013	0
325	20250114	133800	506318554	1013	1013	1013	1013	0
326	20250114	133700	506318554	1013	1012	1013	1012	98
327	20250114	133600	506219330	1013	1012	1013	1012	200
328	20250114	133500	506016779	1012	1010	1012	1010	1000
329	20250114	133400	505006111	1010	1010	1010	1010	470
330	20250114	133300	504531411	1010	1010	1010	1010	100
331	20250114	133200	504430411	1010	1003	1010	1003	535
332	20250114	133100	503892231	1010	1010	1010	1010	0
333	20250114	133000	503892231	1010	1009	1010	1009	500
334	20250114	132900	503387379	1001	1001	1001	1001	0
335	20250114	132800	503387379	1001	1002	1002	1001	200
336	20250114	132700	503187174	1001	1001	1001	1001	0
337	20250114	132600	503187174	1001	1006	1012	1001	4320
338	20250114	132500	498823649	1006	1004	1007	1004	501
339	20250114	132400	498319696	1007	1007	1007	1007	0
340	20250114	132300	498319696	1007	1003	1007	1003	1051
341	20250114	132200	497262295	1004	1004	1004	1004	1
342	20250114	132100	497261291	999	1007	1007	999	5488
343	20250114	132000	491769247	1007	1006	1007	1006	4190
344	20250114	131900	487552316	1005	999	1005	999	997
345	20250114	131800	486551228	1002	1002	1002	1002	0
346	20250114	131700	486551228	1002	1001	1002	999	3842
347	20250114	131600	482708273	1001	1001	1001	1001	1
348	20250114	131500	482707272	1001	1001	1001	1001	0
349	20250114	131400	482707272	1001	1001	1001	1001	0
350	20250114	131300	482707272	1001	1001	1001	1001	541
351	20250114	131200	482165731	1000	1001	1001	1000	4021
352	20250114	131100	478144730	1000	1000	1000	1000	300
353	20250114	131000	477844730	1000	1000	1000	1000	0
354	20250114	130900	477844730	1000	1000	1000	1000	0
355	20250114	130800	477844730	1000	999	1000	998	74
356	20250114	130700	477770866	1000	1000	1000	1000	1
357	20250114	130600	477769866	1000	1000	1000	1000	0
358	20250114	130500	477769866	1000	1000	1000	1000	500
359	20250114	130400	477269866	1000	1000	1000	1000	63
360	20250114	130300	477206866	1000	999	1000	999	72
361	20250114	130200	477134937	1000	1000	1000	1000	0
362	20250114	130100	477134937	1000	1000	1000	1000	66
363	20250114	130000	477068937	1003	1003	1003	1003	100
364	20250114	125900	476968637	1006	1006	1006	1006	288
365	20250114	125800	476678909	1006	1002	1006	1002	300
366	20250114	125700	476378105	996	996	996	996	0
367	20250114	125600	476378105	996	996	996	996	0
368	20250114	125500	476378105	996	996	996	996	50
369	20250114	125400	476328305	995	996	996	995	200
370	20250114	125300	476129254	995	992	1012	992	10200
371	20250114	125200	465912488	997	997	997	997	0
372	20250114	125100	465912488	997	997	997	997	0
373	20250114	125000	465912488	997	997	997	997	0
374	20250114	124900	465912488	997	997	997	997	0
375	20250114	124800	465912488	997	996	997	996	19
376	20250114	124700	465893562	996	996	996	996	7
377	20250114	124600	465886590	996	996	996	996	100
378	20250114	124500	465786990	996	994	996	992	870
379	20250114	124400	464923549	996	996	996	996	0
380	20250114	124300	464923549	996	996	996	996	1056
381	20250114	124200	463871773	996	996	996	996	40
382	20250114	124100	463831933	996	996	996	996	2
383	20250114	124000	463829941	996	996	996	996	1
384	20250114	123900	463828945	997	997	997	997	0
385	20250114	123800	463828945	997	997	997	997	0
386	20250114	123700	463828945	997	997	997	997	30
387	20250114	123600	463799035	997	997	997	997	100
388	20250114	123500	463699335	998	998	998	998	100
389	20250114	123400	463599535	996	996	996	996	0
390	20250114	123300	463599535	996	996	996	996	43
391	20250114	123200	463556707	996	996	996	996	123
392	20250114	123100	463434199	996	996	996	996	100
393	20250114	123000	463334599	999	999	999	999	50
394	20250114	122900	463284649	999	999	999	999	10
395	20250114	122800	463274659	999	999	999	999	0
396	20250114	122700	463274659	999	999	999	999	0
397	20250114	122600	463274659	999	995	999	995	10000
398	20250114	122500	453295175	995	995	995	995	0
399	20250114	122400	453295175	995	995	995	995	0
400	20250114	122300	453295175	995	995	995	995	9
401	20250114	122200	453286220	995	995	995	995	0
402	20250114	122100	453286220	995	995	995	995	0
403	20250114	122000	453286220	995	995	995	995	0
404	20250114	121900	453286220	995	995	995	995	0
405	20250114	121800	453286220	995	997	998	995	852
406	20250114	121700	452437603	998	998	998	998	500
407	20250114	121600	451938603	999	999	999	999	1
408	20250114	121500	451937604	994	994	994	994	2022
409	20250114	121400	449927736	994	994	994	994	0
410	20250114	121300	449927736	994	994	994	994	0
411	20250114	121200	449927736	994	994	994	994	0
412	20250114	121100	449927736	994	994	994	994	2
413	20250114	121000	449925748	994	994	994	994	0
414	20250114	120900	449925748	994	994	994	994	1000
415	20250114	120800	448931748	996	996	996	996	0
416	20250114	120700	448931748	996	996	996	996	0
417	20250114	120600	448931748	996	996	996	996	0
418	20250114	120500	448931748	996	996	996	996	0
419	20250114	120400	448931748	996	996	996	996	2
420	20250114	120300	448929756	996	996	996	996	0
421	20250114	120200	448929756	996	995	996	995	4000
422	20250114	120100	444946156	995	996	996	995	773
423	20250114	120000	444176920	996	996	996	996	0
424	20250114	115900	444176920	996	996	996	996	0
425	20250114	115800	444176920	996	996	996	996	0
426	20250114	115700	444176920	996	996	996	996	0
427	20250114	115600	444176920	996	996	996	996	3
428	20250114	115500	444173932	990	990	990	990	0
429	20250114	115400	444173932	990	990	990	990	7
430	20250114	115300	444167002	996	996	996	996	20
431	20250114	115200	444147082	990	990	990	990	1
432	20250114	115100	444146092	996	996	996	996	0
433	20250114	115000	444146092	996	995	996	995	298
434	20250114	114900	443849579	995	995	995	995	0
435	20250114	114800	443849579	995	995	995	995	900
436	20250114	114700	442954079	995	995	995	995	400
437	20250114	114600	442556079	995	995	995	995	1
438	20250114	114500	442555084	991	991	991	991	0
439	20250114	114400	442555084	991	991	991	991	0
440	20250114	114300	442555084	991	991	991	991	0
441	20250114	114200	442555084	991	991	991	991	0
442	20250114	114100	442555084	991	991	991	991	0
443	20250114	114000	442555084	991	991	991	991	20
444	20250114	113900	442535264	996	996	996	996	0
445	20250114	113800	442535264	996	996	996	996	0
446	20250114	113700	442535264	996	996	996	996	0
447	20250114	113600	442535264	996	996	996	996	1
448	20250114	113500	442534268	990	990	990	990	0
449	20250114	113400	442534268	990	990	990	990	10
450	20250114	113300	442524368	990	990	990	990	0
451	20250114	113200	442524368	990	990	990	990	0
452	20250114	113100	442524368	990	990	990	990	0
453	20250114	113000	442524368	990	990	990	990	0
454	20250114	112900	442524368	990	990	990	990	90
455	20250114	112800	442435268	990	991	991	990	130
456	20250114	112700	442306543	997	997	997	997	5
457	20250114	112600	442301558	998	998	998	998	0
458	20250114	112500	442301558	998	998	998	998	12
459	20250114	112400	442289582	998	998	998	998	1
460	20250114	112300	442288584	998	998	998	998	1
461	20250114	112200	442287586	998	998	998	998	1
462	20250114	112100	442286588	999	999	999	999	406
463	20250114	112000	441880994	1000	1000	1000	1000	6
464	20250114	111900	441874994	1000	1000	1000	1000	0
465	20250114	111800	441874994	1000	1000	1000	1000	12
466	20250114	111700	441862994	1000	997	1000	997	105
467	20250114	111600	441758204	998	998	998	998	0
468	20250114	111500	441758204	998	998	998	998	100
469	20250114	111400	441658404	1000	1000	1000	1000	1
470	20250114	111300	441657404	988	988	988	988	10
471	20250114	111200	441647524	1003	990	1003	990	20000
472	20250114	111100	421723251	990	990	990	990	0
473	20250114	111000	421723251	990	987	990	987	23
474	20250114	110900	421700520	987	988	988	987	1568
475	20250114	110800	420151337	988	987	988	987	444
476	20250114	110700	419712666	988	987	988	987	3
477	20250114	110600	419709704	986	985	986	985	113
478	20250114	110500	419598287	986	984	986	983	288
479	20250114	110400	419314820	985	983	985	983	1970
480	20250114	110300	417378305	983	983	983	983	0
481	20250114	110200	417378305	983	983	983	983	262
482	20250114	110100	417120759	984	983	984	983	744
483	20250114	110000	416388835	984	984	984	984	0
484	20250114	105900	416388835	984	983	984	983	109
485	20250114	105800	416281590	983	983	983	983	101
486	20250114	105700	416182307	983	984	984	983	116
487	20250114	105600	416068164	986	986	986	986	0
488	20250114	105500	416068164	986	986	986	986	0
489	20250114	105400	416068164	986	986	986	986	0
490	20250114	105300	416068164	986	986	986	986	100
491	20250114	105200	415969564	986	986	986	986	20
492	20250114	105100	415949844	986	986	986	986	0
493	20250114	105000	415949844	986	987	988	986	51
494	20250114	104900	415899463	988	988	988	988	0
495	20250114	104800	415899463	988	985	988	985	18
496	20250114	104700	415881697	981	981	984	981	48570
497	20250114	104600	368233619	981	981	981	981	9887
498	20250114	104500	358534472	981	981	981	981	2424
499	20250114	104400	356156528	984	984	984	984	0
500	20250114	104300	356156528	984	980	984	980	9803
501	20250114	104200	346549576	980	984	984	980	851
502	20250114	104100	345714956	983	981	983	981	1289
503	20250114	104000	344449091	979	983	983	979	283
504	20250114	103900	344172030	979	979	979	979	1130
505	20250114	103800	343065760	979	979	979	979	0
506	20250114	103700	343065760	979	979	979	979	0
507	20250114	103600	343065760	979	979	979	979	2019
508	20250114	103500	341089159	983	983	983	983	3
509	20250114	103400	341086210	979	988	988	979	29535
510	20250114	103300	312161838	988	988	988	988	1
511	20250114	103200	312160850	990	990	990	990	1
512	20250114	103100	312159860	990	987	990	981	9040
513	20250114	103000	303211095	983	984	986	983	2227
514	20250114	102900	301016625	980	984	985	980	287
515	20250114	102800	300735352	980	980	980	980	310
516	20250114	102700	300431552	985	985	985	985	8
517	20250114	102600	300423672	985	985	985	979	1309
518	20250114	102500	299141007	985	980	985	980	2549
519	20250114	102400	296642965	980	985	985	980	1514
520	20250114	102300	295159175	980	981	985	980	1355
521	20250114	102200	293830695	984	981	984	980	852
522	20250114	102100	292993431	981	981	981	981	1000
523	20250114	102000	292012431	981	982	982	981	4210
524	20250114	101900	287881911	982	985	986	982	5300
525	20250114	101800	282675145	985	985	985	985	0
526	20250114	101700	282675145	985	985	985	985	50
527	20250114	101600	282625895	983	985	986	983	6247
528	20250114	101500	276476436	986	986	986	986	998
529	20250114	101400	275492408	986	986	986	985	3167
530	20250114	101300	272372043	986	986	989	986	2323
531	20250114	101200	270081505	987	987	990	987	445
532	20250114	101100	269642230	990	991	991	990	110
533	20250114	101000	269533230	992	990	992	990	832
534	20250114	100900	268708789	991	991	991	991	0
535	20250114	100800	268708789	991	991	991	991	200
536	20250114	100700	268510589	991	986	991	986	1001
537	20250114	100600	267518603	992	992	992	992	2
538	20250114	100500	267516619	993	993	993	993	1
539	20250114	100400	267515626	993	986	993	986	122
540	20250114	100300	267395320	986	992	992	986	501
541	20250114	100200	266901328	986	987	987	986	1495
542	20250114	100100	265427091	994	993	994	993	330
543	20250114	100000	265099277	987	987	987	987	570
544	20250114	095900	264536687	987	994	994	987	1377
545	20250114	095800	263177511	994	994	994	994	10
546	20250114	095700	263167571	986	991	991	986	3616
547	20250114	095600	259590309	992	994	994	992	2226
548	20250114	095500	257381928	996	996	996	996	0
549	20250114	095400	257381928	996	996	996	996	50
550	20250114	095300	257332128	994	994	994	994	0
551	20250114	095200	257332128	994	992	994	992	78
552	20250114	095100	257254620	992	992	992	992	500
553	20250114	095000	256758620	992	992	992	992	738
554	20250114	094900	256026524	992	991	996	991	2980
555	20250114	094800	253073323	991	992	992	991	2783
556	20250114	094700	250314499	992	993	993	992	2846
557	20250114	094600	247488823	993	993	993	993	0
558	20250114	094500	247488823	993	993	993	993	6
559	20250114	094400	247482865	997	994	997	992	669
560	20250114	094300	246818267	994	994	994	994	1000
561	20250114	094200	245824267	994	994	994	993	1002
562	20250114	094100	244828981	995	995	998	995	570
563	20250114	094000	244261828	998	998	998	995	683
564	20250114	093900	243580212	998	998	998	996	13421
565	20250114	093800	230186242	999	999	999	999	811
566	20250114	093700	229376053	999	1002	1002	999	3322
567	20250114	093600	226052887	1000	999	1000	999	1438
568	20250114	093500	224616283	1000	1000	1000	1000	1676
569	20250114	093400	222940283	1001	1003	1003	1001	3051
570	20250114	093300	219885312	1002	1004	1004	1002	3020
571	20250114	093200	216857002	1004	1004	1005	1004	326
572	20250114	093100	216529668	1004	1005	1005	1004	2956
573	20250114	093000	213560854	1012	1006	1012	1005	2316
574	20250114	092900	211230679	1006	1006	1006	1006	2751
575	20250114	092800	208463173	1006	1006	1009	1006	528
576	20250114	092700	207931288	1006	1006	1006	1006	1664
577	20250114	092600	206257304	1015	1010	1015	1003	24539
578	20250114	092500	181391909	1002	1006	1006	1002	3297
579	20250114	092400	178081423	1005	1005	1005	1005	646
580	20250114	092300	177432193	1013	1005	1013	1004	1484
581	20250114	092200	175940525	1005	1015	1015	1005	3329
582	20250114	092100	172589579	1005	1007	1017	1003	4407
583	20250114	092000	168135707	1007	1007	1011	1005	3189
584	20250114	091900	164924559	1007	1019	1019	1006	2467
585	20250114	091800	162423226	1020	1016	1020	1001	35346
586	20250114	091700	126451771	1019	993	1019	993	18615
587	20250114	091600	107599475	993	992	1018	992	24124
588	20250114	091500	83285591	992	992	992	992	1
589	20250114	091400	83284599	992	992	992	992	590
590	20250114	091300	82699319	995	995	995	993	2080
591	20250114	091200	80630419	994	992	994	992	1127
592	20250114	091100	79510519	992	988	992	988	764
593	20250114	091000	78753671	992	992	992	992	1006
594	20250114	090900	77755719	990	992	992	990	1466
595	20250114	090800	76301565	992	992	992	992	798
596	20250114	090700	75509949	992	989	995	989	13886
597	20250114	090600	61727522	981	992	992	981	2358
598	20250114	090500	59395905	991	978	991	978	1126
599	20250114	090400	58282582	978	992	992	978	14510
600	20250114	090300	44070150	994	990	995	990	400
601	20250114	090200	43673250	990	990	995	990	572
602	20250114	090100	43106665	990	983	990	983	26369
603	20250114	090000	17087805	982	988	988	977	17369