KissMeData/069540/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194900	250788848	972	972	972	972	2051
3	20250114	194800	250788848	972	972	972	972	0
4	20250114	194700	250788848	972	972	972	972	0
5	20250114	194600	250788848	972	972	972	972	0
6	20250114	194500	250788848	972	972	972	972	0
7	20250114	194400	250788848	972	972	972	972	0
8	20250114	194300	250788848	972	972	972	972	0
9	20250114	194200	250788848	972	972	972	972	0
10	20250114	194100	250788848	972	972	972	972	0
11	20250114	194000	250788848	972	972	972	972	0
12	20250114	193900	250788848	972	972	972	972	0
13	20250114	193800	250788848	972	972	972	972	0
14	20250114	193700	250788848	972	972	972	972	0
15	20250114	193600	250788848	972	972	972	972	0
16	20250114	193500	250788848	972	972	972	972	0
17	20250114	193400	250788848	972	972	972	972	0
18	20250114	193300	250788848	972	972	972	972	0
19	20250114	193200	250788848	972	972	972	972	0
20	20250114	193100	250788848	972	972	972	972	0
21	20250114	193000	250788848	972	972	972	972	0
22	20250114	192900	250788848	972	972	972	972	0
23	20250114	192800	250788848	972	972	972	972	0
24	20250114	192700	250788848	972	972	972	972	0
25	20250114	192600	250788848	972	972	972	972	0
26	20250114	192500	250788848	972	972	972	972	0
27	20250114	192400	250788848	972	972	972	972	0
28	20250114	192300	250788848	972	972	972	972	0
29	20250114	192200	250788848	972	972	972	972	0
30	20250114	192100	250788848	972	972	972	972	0
31	20250114	192000	250788848	972	972	972	972	0
32	20250114	191900	250788848	972	972	972	972	2051
33	20250114	191800	250788848	972	972	972	972	0
34	20250114	191700	250788848	972	972	972	972	0
35	20250114	191600	250788848	972	972	972	972	0
36	20250114	191500	250788848	972	972	972	972	0
37	20250114	191400	250788848	972	972	972	972	0
38	20250114	191300	250788848	972	972	972	972	0
39	20250114	191200	250788848	972	972	972	972	0
40	20250114	191100	250788848	972	972	972	972	0
41	20250114	191000	250788848	972	972	972	972	0
42	20250114	190900	250788848	972	972	972	972	0
43	20250114	190800	250788848	972	972	972	972	0
44	20250114	190700	250788848	972	972	972	972	0
45	20250114	190600	250788848	972	972	972	972	0
46	20250114	190500	250788848	972	972	972	972	0
47	20250114	190400	250788848	972	972	972	972	0
48	20250114	190300	250788848	972	972	972	972	0
49	20250114	190200	250788848	972	972	972	972	0
50	20250114	190100	250788848	972	972	972	972	0
51	20250114	190000	250788848	972	972	972	972	0
52	20250114	185900	250788848	972	972	972	972	0
53	20250114	185800	250788848	972	972	972	972	0
54	20250114	185700	250788848	972	972	972	972	0
55	20250114	185600	250788848	972	972	972	972	0
56	20250114	185500	250788848	972	972	972	972	0
57	20250114	185400	250788848	972	972	972	972	0
58	20250114	185300	250788848	972	972	972	972	0
59	20250114	185200	250788848	972	972	972	972	0
60	20250114	185100	250788848	972	972	972	972	0
61	20250114	185000	250788848	972	972	972	972	0
62	20250114	184900	250788848	972	972	972	972	2051
63	20250114	184800	250788848	972	972	972	972	0
64	20250114	184700	250788848	972	972	972	972	0
65	20250114	184600	250788848	972	972	972	972	0
66	20250114	184500	250788848	972	972	972	972	0
67	20250114	184400	250788848	972	972	972	972	0
68	20250114	184300	250788848	972	972	972	972	0
69	20250114	184200	250788848	972	972	972	972	0
70	20250114	184100	250788848	972	972	972	972	0
71	20250114	184000	250788848	972	972	972	972	0
72	20250114	183900	250788848	972	972	972	972	0
73	20250114	183800	250788848	972	972	972	972	0
74	20250114	183700	250788848	972	972	972	972	0
75	20250114	183600	250788848	972	972	972	972	0
76	20250114	183500	250788848	972	972	972	972	0
77	20250114	183400	250788848	972	972	972	972	0
78	20250114	183300	250788848	972	972	972	972	0
79	20250114	183200	250788848	972	972	972	972	0
80	20250114	183100	250788848	972	972	972	972	0
81	20250114	183000	250788848	972	972	972	972	0
82	20250114	182900	250788848	972	972	972	972	0
83	20250114	182800	250788848	972	972	972	972	0
84	20250114	182700	250788848	972	972	972	972	0
85	20250114	182600	250788848	972	972	972	972	0
86	20250114	182500	250788848	972	972	972	972	0
87	20250114	182400	250788848	972	972	972	972	0
88	20250114	182300	250788848	972	972	972	972	0
89	20250114	182200	250788848	972	972	972	972	0
90	20250114	182100	250788848	972	972	972	972	0
91	20250114	182000	250788848	972	972	972	972	0
92	20250114	181900	250788848	972	972	972	972	2051
93	20250114	181800	250788848	972	972	972	972	0
94	20250114	181700	250788848	972	972	972	972	0
95	20250114	181600	250788848	972	972	972	972	0
96	20250114	181500	250788848	972	972	972	972	0
97	20250114	181400	250788848	972	972	972	972	0
98	20250114	181300	250788848	972	972	972	972	0
99	20250114	181200	250788848	972	972	972	972	0
100	20250114	181100	250788848	972	972	972	972	0
101	20250114	181000	250788848	972	972	972	972	0
102	20250114	180900	250788848	972	972	972	972	0
103	20250114	180800	250788848	972	972	972	972	0
104	20250114	180700	250788848	972	972	972	972	0
105	20250114	180600	250788848	972	972	972	972	0
106	20250114	180500	250788848	972	972	972	972	0
107	20250114	180400	250788848	972	972	972	972	0
108	20250114	180300	250788848	972	972	972	972	0
109	20250114	180200	250788848	972	972	972	972	0
110	20250114	180100	250788848	972	972	972	972	0
111	20250114	180000	250788848	972	972	972	972	0
112	20250114	175900	250788848	972	972	972	972	0
113	20250114	175800	250788848	972	972	972	972	0
114	20250114	175700	250788848	972	972	972	972	0
115	20250114	175600	250788848	972	972	972	972	0
116	20250114	175500	250788848	972	972	972	972	0
117	20250114	175400	250788848	972	972	972	972	0
118	20250114	175300	250788848	972	972	972	972	0
119	20250114	175200	250788848	972	972	972	972	0
120	20250114	175100	250788848	972	972	972	972	0
121	20250114	175000	250788848	972	972	972	972	0
122	20250114	174900	250788848	972	972	972	972	2051
123	20250114	174800	250788848	972	972	972	972	0
124	20250114	174700	250788848	972	972	972	972	0
125	20250114	174600	250788848	972	972	972	972	0
126	20250114	174500	250788848	972	972	972	972	0
127	20250114	174400	250788848	972	972	972	972	0
128	20250114	174300	250788848	972	972	972	972	0
129	20250114	174200	250788848	972	972	972	972	0
130	20250114	174100	250788848	972	972	972	972	0
131	20250114	174000	250788848	972	972	972	972	0
132	20250114	173900	250788848	972	972	972	972	0
133	20250114	173800	250788848	972	972	972	972	0
134	20250114	173700	250788848	972	972	972	972	0
135	20250114	173600	250788848	972	972	972	972	0
136	20250114	173500	250788848	972	972	972	972	0
137	20250114	173400	250788848	972	972	972	972	0
138	20250114	173300	250788848	972	972	972	972	0
139	20250114	173200	250788848	972	972	972	972	0
140	20250114	173100	250788848	972	972	972	972	0
141	20250114	173000	250788848	972	972	972	972	0
142	20250114	172900	250788848	972	972	972	972	0
143	20250114	172800	250788848	972	972	972	972	0
144	20250114	172700	250788848	972	972	972	972	0
145	20250114	172600	250788848	972	972	972	972	0
146	20250114	172500	250788848	972	972	972	972	0
147	20250114	172400	250788848	972	972	972	972	0
148	20250114	172300	250788848	972	972	972	972	0
149	20250114	172200	250788848	972	972	972	972	0
150	20250114	172100	250788848	972	972	972	972	0
151	20250114	172000	250788848	972	972	972	972	0
152	20250114	171900	250788848	972	972	972	972	2051
153	20250114	171800	250788848	972	972	972	972	0
154	20250114	171700	250788848	972	972	972	972	0
155	20250114	171600	250788848	972	972	972	972	0
156	20250114	171500	250788848	972	972	972	972	0
157	20250114	171400	250788848	972	972	972	972	0
158	20250114	171300	250788848	972	972	972	972	0
159	20250114	171200	250788848	972	972	972	972	0
160	20250114	171100	250788848	972	972	972	972	0
161	20250114	171000	250788848	972	972	972	972	0
162	20250114	170900	250788848	972	972	972	972	0
163	20250114	170800	250788848	972	972	972	972	0
164	20250114	170700	250788848	972	972	972	972	0
165	20250114	170600	250788848	972	972	972	972	0
166	20250114	170500	250788848	972	972	972	972	0
167	20250114	170400	250788848	972	972	972	972	0
168	20250114	170300	250788848	972	972	972	972	0
169	20250114	170200	250788848	972	972	972	972	0
170	20250114	170100	250788848	972	972	972	972	0
171	20250114	170000	250788848	972	972	972	972	0
172	20250114	165900	250788848	972	972	972	972	0
173	20250114	165800	250788848	972	972	972	972	0
174	20250114	165700	250788848	972	972	972	972	0
175	20250114	165600	250788848	972	972	972	972	0
176	20250114	165500	250788848	972	972	972	972	0
177	20250114	165400	250788848	972	972	972	972	0
178	20250114	165300	250788848	972	972	972	972	0
179	20250114	165200	250788848	972	972	972	972	0
180	20250114	165100	250788848	972	972	972	972	0
181	20250114	165000	250788848	972	972	972	972	0
182	20250114	164900	250788848	972	972	972	972	2051
183	20250114	164800	250788848	972	972	972	972	0
184	20250114	164700	250788848	972	972	972	972	0
185	20250114	164600	250788848	972	972	972	972	0
186	20250114	164500	250788848	972	972	972	972	0
187	20250114	164400	250788848	972	972	972	972	0
188	20250114	164300	250788848	972	972	972	972	0
189	20250114	164200	250788848	972	972	972	972	0
190	20250114	164100	250788848	972	972	972	972	0
191	20250114	164000	250788848	972	972	972	972	0
192	20250114	163900	250788848	972	972	972	972	0
193	20250114	163800	250788848	972	972	972	972	0
194	20250114	163700	250788848	972	972	972	972	0
195	20250114	163600	250788848	972	972	972	972	0
196	20250114	163500	250788848	972	972	972	972	0
197	20250114	163400	250788848	972	972	972	972	0
198	20250114	163300	250788848	972	972	972	972	0
199	20250114	163200	250788848	972	972	972	972	0
200	20250114	163100	250788848	972	972	972	972	0
201	20250114	163000	250788848	972	972	972	972	0
202	20250114	162900	250788848	972	972	972	972	0
203	20250114	162800	250788848	972	972	972	972	0
204	20250114	162700	250788848	972	972	972	972	0
205	20250114	162600	250788848	972	972	972	972	0
206	20250114	162500	250788848	972	972	972	972	0
207	20250114	162400	250788848	972	972	972	972	0
208	20250114	162300	250788848	972	972	972	972	0
209	20250114	162200	250788848	972	972	972	972	0
210	20250114	162100	250788848	972	972	972	972	0
211	20250114	162000	250788848	972	972	972	972	0
212	20250114	161900	250788848	972	972	972	972	2051
213	20250114	161800	250788848	972	972	972	972	0
214	20250114	161700	250788848	972	972	972	972	0
215	20250114	161600	250788848	972	972	972	972	0
216	20250114	161500	250788848	972	972	972	972	0
217	20250114	161400	250788848	972	972	972	972	0
218	20250114	161300	250788848	972	972	972	972	0
219	20250114	161200	250788848	972	972	972	972	0
220	20250114	161100	250788848	972	972	972	972	0
221	20250114	161000	250788848	972	972	972	972	0
222	20250114	160900	250788848	972	972	972	972	0
223	20250114	160800	250788848	972	972	972	972	0
224	20250114	160700	250788848	972	972	972	972	0
225	20250114	160600	250788848	972	972	972	972	0
226	20250114	160500	250788848	972	972	972	972	0
227	20250114	160400	250788848	972	972	972	972	0
228	20250114	160300	250788848	972	972	972	972	0
229	20250114	160200	250788848	972	972	972	972	0
230	20250114	160100	250788848	972	972	972	972	0
231	20250114	160000	250788848	972	972	972	972	0
232	20250114	155900	250788848	972	972	972	972	0
233	20250114	155800	250788848	972	972	972	972	0
234	20250114	155700	250788848	972	972	972	972	0
235	20250114	155600	250788848	972	972	972	972	0
236	20250114	155500	250788848	972	972	972	972	0
237	20250114	155400	250788848	972	972	972	972	0
238	20250114	155300	250788848	972	972	972	972	0
239	20250114	155200	250788848	972	972	972	972	0
240	20250114	155100	250788848	972	972	972	972	0
241	20250114	155000	250788848	972	972	972	972	0
242	20250114	154900	250788848	972	972	972	972	2051
243	20250114	154800	250788848	972	972	972	972	0
244	20250114	154700	250788848	972	972	972	972	0
245	20250114	154600	250788848	972	972	972	972	0
246	20250114	154500	250788848	972	972	972	972	0
247	20250114	154400	250788848	972	972	972	972	0
248	20250114	154300	250788848	972	972	972	972	0
249	20250114	154200	250788848	972	972	972	972	0
250	20250114	154100	250788848	972	972	972	972	0
251	20250114	154000	250788848	972	972	972	972	0
252	20250114	153900	250788848	972	972	972	972	0
253	20250114	153800	250788848	972	972	972	972	0
254	20250114	153700	250788848	972	972	972	972	0
255	20250114	153600	250788848	972	972	972	972	0
256	20250114	153500	250788848	972	972	972	972	0
257	20250114	153400	250788848	972	972	972	972	0
258	20250114	153300	250788848	972	972	972	972	0
259	20250114	153200	250788848	972	972	972	972	0
260	20250114	153100	250788848	972	972	972	972	0
261	20250114	153000	250788848	972	972	972	972	2051
262	20250114	152900	248795276	969	969	969	969	0
263	20250114	152800	248795276	969	969	969	969	0
264	20250114	152700	248795276	969	969	969	969	0
265	20250114	152600	248795276	969	969	969	969	0
266	20250114	152500	248795276	969	969	969	969	0
267	20250114	152400	248795276	969	969	969	969	0
268	20250114	152300	248795276	969	969	969	969	0
269	20250114	152200	248795276	969	969	969	969	0
270	20250114	152100	248795276	969	969	969	969	0
271	20250114	152000	248795276	969	969	969	969	0
272	20250114	151900	248795276	969	969	969	969	191
273	20250114	151800	248610197	965	965	965	965	0
274	20250114	151700	248610197	965	965	965	965	0
275	20250114	151600	248610197	965	965	965	965	127
276	20250114	151500	248487642	967	967	967	967	0
277	20250114	151400	248487642	967	967	967	967	0
278	20250114	151300	248487642	967	967	967	967	1400
279	20250114	151200	247133842	967	968	968	967	2180
280	20250114	151100	245024102	969	969	969	969	0
281	20250114	151000	245024102	969	969	969	969	0
282	20250114	150900	245024102	969	969	969	969	0
283	20250114	150800	245024102	969	969	969	969	146
284	20250114	150700	244882628	969	968	969	968	353
285	20250114	150600	244540572	968	972	972	968	1566
286	20250114	150500	243023304	972	972	972	972	78
287	20250114	150400	242947488	972	972	972	972	0
288	20250114	150300	242947488	972	972	972	972	143
289	20250114	150200	242808492	973	973	973	973	91
290	20250114	150100	242719949	967	967	967	967	0
291	20250114	150000	242719949	967	967	967	967	0
292	20250114	145900	242719949	967	967	967	967	0
293	20250114	145800	242719949	967	967	967	967	0
294	20250114	145700	242719949	967	967	967	967	0
295	20250114	145600	242719949	967	970	970	967	280
296	20250114	145500	242448666	970	970	970	970	352
297	20250114	145400	242107226	970	970	970	970	2171
298	20250114	145300	240001356	969	969	969	969	0
299	20250114	145200	240001356	969	969	969	969	0
300	20250114	145100	240001356	969	969	969	969	4
301	20250114	145000	239997480	969	969	969	969	0
302	20250114	144900	239997480	969	969	969	969	0
303	20250114	144800	239997480	969	969	969	969	0
304	20250114	144700	239997480	969	971	971	969	1490
305	20250114	144600	238552272	975	975	975	975	0
306	20250114	144500	238552272	975	975	975	975	0
307	20250114	144400	238552272	975	975	975	975	0
308	20250114	144300	238552272	975	975	975	975	0
309	20250114	144200	238552272	975	975	975	975	0
310	20250114	144100	238552272	975	975	975	975	516
311	20250114	144000	238049172	975	975	975	975	0
312	20250114	143900	238049172	975	975	975	975	0
313	20250114	143800	238049172	975	975	975	975	0
314	20250114	143700	238049172	975	975	975	975	4814
315	20250114	143600	233355522	978	978	978	978	0
316	20250114	143500	233355522	978	978	978	978	0
317	20250114	143400	233355522	978	976	978	976	763
318	20250114	143300	232610136	978	978	978	978	0
319	20250114	143200	232610136	978	978	978	978	1
320	20250114	143100	232609158	976	976	976	976	209
321	20250114	143000	232405174	978	978	978	975	772
322	20250114	142900	231650669	976	976	976	976	122
323	20250114	142800	231531597	976	976	976	976	250
324	20250114	142700	231287597	979	979	979	979	65
325	20250114	142600	231223962	979	979	979	979	0
326	20250114	142500	231223962	979	973	979	973	7245
327	20250114	142400	224160616	971	971	971	971	0
328	20250114	142300	224160616	971	971	971	971	0
329	20250114	142200	224160616	971	970	971	970	33
330	20250114	142100	224128586	970	969	970	969	27
331	20250114	142000	224102421	974	974	974	974	0
332	20250114	141900	224102421	974	967	974	966	20861
333	20250114	141800	203855328	965	965	965	965	0
334	20250114	141700	203855328	965	965	965	965	0
335	20250114	141600	203855328	965	965	965	965	5
336	20250114	141500	203850503	967	967	967	967	0
337	20250114	141400	203850503	967	967	967	967	0
338	20250114	141300	203850503	967	967	967	967	1
339	20250114	141200	203849536	967	967	967	967	0
340	20250114	141100	203849536	967	967	967	967	0
341	20250114	141000	203849536	967	967	967	967	0
342	20250114	140900	203849536	967	966	967	964	904
343	20250114	140800	202976742	967	967	967	967	0
344	20250114	140700	202976742	967	967	967	967	30
345	20250114	140600	202947732	967	965	967	965	40
346	20250114	140500	202909115	965	965	965	965	1
347	20250114	140400	202908150	964	964	964	964	0
348	20250114	140300	202908150	964	964	964	964	20
349	20250114	140200	202888870	966	966	966	966	27
350	20250114	140100	202862788	967	967	967	967	941
351	20250114	140000	201952841	966	966	966	966	68
352	20250114	135900	201887153	965	965	965	965	39
353	20250114	135800	201849518	963	963	963	963	78
354	20250114	135700	201774404	964	963	964	963	80
355	20250114	135600	201697314	968	968	968	968	0
356	20250114	135500	201697314	968	968	968	968	0
357	20250114	135400	201697314	968	968	968	968	0
358	20250114	135300	201697314	968	968	968	968	0
359	20250114	135200	201697314	968	968	968	968	1
360	20250114	135100	201696346	962	962	962	962	0
361	20250114	135000	201696346	962	962	962	962	200
362	20250114	134900	201503946	967	967	967	967	4135
363	20250114	134800	197505401	967	967	967	967	0
364	20250114	134700	197505401	967	967	967	967	0
365	20250114	134600	197505401	967	967	967	967	584
366	20250114	134500	196940673	968	968	968	968	0
367	20250114	134400	196940673	968	968	968	968	0
368	20250114	134300	196940673	968	968	968	968	0
369	20250114	134200	196940673	968	965	968	965	433
370	20250114	134100	196522825	965	962	965	962	4617
371	20250114	134000	192078896	962	960	962	960	2455
372	20250114	133900	189717189	962	960	962	960	1484
373	20250114	133800	188292299	959	959	959	959	1
374	20250114	133700	188291340	960	959	960	959	2
375	20250114	133600	188289421	954	954	960	954	578
376	20250114	133500	187734553	959	959	959	959	0
377	20250114	133400	187734553	959	953	959	953	108
378	20250114	133300	187630987	959	959	959	959	0
379	20250114	133200	187630987	959	959	959	959	0
380	20250114	133100	187630987	959	959	959	959	0
381	20250114	133000	187630987	959	959	959	959	3
382	20250114	132900	187628110	952	952	952	952	0
383	20250114	132800	187628110	952	952	952	952	532
384	20250114	132700	187121646	952	952	952	952	1
385	20250114	132600	187120694	960	960	960	960	0
386	20250114	132500	187120694	960	960	960	960	0
387	20250114	132400	187120694	960	960	960	960	0
388	20250114	132300	187120694	960	960	960	960	0
389	20250114	132200	187120694	960	960	960	960	0
390	20250114	132100	187120694	960	960	960	960	0
391	20250114	132000	187120694	960	952	960	952	322
392	20250114	131900	186811605	960	960	960	960	10
393	20250114	131800	186802005	960	960	960	960	791
394	20250114	131700	186042645	960	960	960	960	0
395	20250114	131600	186042645	960	960	960	960	0
396	20250114	131500	186042645	960	960	960	960	1
397	20250114	131400	186041685	952	952	952	952	0
398	20250114	131300	186041685	952	952	952	952	0
399	20250114	131200	186041685	952	952	952	952	0
400	20250114	131100	186041685	952	952	952	952	0
401	20250114	131000	186041685	952	952	952	952	0
402	20250114	130900	186041685	952	952	952	952	0
403	20250114	130800	186041685	952	960	960	952	11
404	20250114	130700	186031133	960	960	960	960	0
405	20250114	130600	186031133	960	960	960	960	0
406	20250114	130500	186031133	960	960	960	960	0
407	20250114	130400	186031133	960	960	960	960	0
408	20250114	130300	186031133	960	960	960	960	0
409	20250114	130200	186031133	960	958	960	951	368
410	20250114	130100	185677866	949	953	954	948	922
411	20250114	130000	184803323	950	953	953	950	616
412	20250114	125900	184217874	954	955	955	954	872
413	20250114	125800	183385683	956	956	956	956	33
414	20250114	125700	183354135	959	957	959	957	2300
415	20250114	125600	181153033	960	957	960	957	884
416	20250114	125500	180307042	957	957	957	957	10000
417	20250114	125400	170737042	958	958	958	958	0
418	20250114	125300	170737042	958	958	958	958	0
419	20250114	125200	170737042	958	958	958	958	0
420	20250114	125100	170737042	958	958	958	958	316
421	20250114	125000	170434314	958	958	958	958	0
422	20250114	124900	170434314	958	958	958	958	0
423	20250114	124800	170434314	958	958	958	958	684
424	20250114	124700	169779042	957	957	957	957	0
425	20250114	124600	169779042	957	957	957	957	0
426	20250114	124500	169779042	957	957	957	957	0
427	20250114	124400	169779042	957	957	957	957	2
428	20250114	124300	169777128	957	957	957	957	11
429	20250114	124200	169766601	958	958	958	958	10
430	20250114	124100	169757021	960	960	960	959	348
431	20250114	124000	169422989	959	960	960	959	109
432	20250114	123900	169318449	960	960	960	960	0
433	20250114	123800	169318449	960	960	960	960	0
434	20250114	123700	169318449	960	960	960	960	208
435	20250114	123600	169118769	960	960	960	960	0
436	20250114	123500	169118769	960	960	960	960	0
437	20250114	123400	169118769	960	960	960	960	0
438	20250114	123300	169118769	960	960	960	960	0
439	20250114	123200	169118769	960	960	960	960	0
440	20250114	123100	169118769	960	960	960	960	0
441	20250114	123000	169118769	960	960	960	960	0
442	20250114	122900	169118769	960	959	960	959	5541
443	20250114	122800	163803939	959	959	959	959	0
444	20250114	122700	163803939	959	959	959	959	33
445	20250114	122600	163772292	959	959	959	959	1
446	20250114	122500	163771333	955	959	959	955	1388
447	20250114	122400	162444681	959	959	959	959	0
448	20250114	122300	162444681	959	959	959	959	0
449	20250114	122200	162444681	959	958	959	958	50
450	20250114	122100	162396736	959	959	959	959	0
451	20250114	122000	162396736	959	959	959	959	1
452	20250114	121900	162395777	956	956	956	956	0
453	20250114	121800	162395777	956	956	956	956	0
454	20250114	121700	162395777	956	956	956	956	0
455	20250114	121600	162395777	956	957	957	956	269
456	20250114	121500	162138610	956	957	957	956	328
457	20250114	121400	161824741	957	959	959	957	301
458	20250114	121300	161536084	959	959	959	959	0
459	20250114	121200	161536084	959	959	959	959	1
460	20250114	121100	161535125	958	958	958	958	0
461	20250114	121000	161535125	958	958	958	958	1
462	20250114	120900	161534167	959	959	959	959	0
463	20250114	120800	161534167	959	959	959	959	0
464	20250114	120700	161534167	959	959	959	959	20
465	20250114	120600	161514987	959	959	959	959	0
466	20250114	120500	161514987	959	959	959	959	0
467	20250114	120400	161514987	959	959	959	959	0
468	20250114	120300	161514987	959	959	959	959	0
469	20250114	120200	161514987	959	959	959	959	0
470	20250114	120100	161514987	959	959	959	959	50
471	20250114	120000	161467037	959	959	959	959	0
472	20250114	115900	161467037	959	959	959	959	0
473	20250114	115800	161467037	959	959	959	959	1100
474	20250114	115700	160412137	959	959	959	959	200
475	20250114	115600	160220337	959	959	959	959	10
476	20250114	115500	160210747	959	959	959	959	450
477	20250114	115400	159779197	959	959	959	959	1
478	20250114	115300	159778238	954	954	954	954	0
479	20250114	115200	159778238	954	954	954	954	0
480	20250114	115100	159778238	954	954	958	954	35
481	20250114	115000	159744844	954	954	954	954	0
482	20250114	114900	159744844	954	956	956	954	1098
483	20250114	114800	158696901	955	957	958	955	918
484	20250114	114700	157818704	958	958	958	958	0
485	20250114	114600	157818704	958	958	958	958	3
486	20250114	114500	157815830	958	958	958	958	0
487	20250114	114400	157815830	958	958	958	958	0
488	20250114	114300	157815830	958	958	958	958	0
489	20250114	114200	157815830	958	958	958	958	7
490	20250114	114100	157809124	957	957	957	957	0
491	20250114	114000	157809124	957	957	957	957	11
492	20250114	113900	157798597	957	957	957	957	137
493	20250114	113800	157667488	957	957	957	957	2
494	20250114	113700	157665574	963	963	963	963	0
495	20250114	113600	157665574	963	963	963	963	1
496	20250114	113500	157664611	963	963	963	963	0
497	20250114	113400	157664611	963	963	963	963	0
498	20250114	113300	157664611	963	963	963	963	0
499	20250114	113200	157664611	963	963	963	963	0
500	20250114	113100	157664611	963	956	963	956	2
501	20250114	113000	157662692	955	955	955	955	25
502	20250114	112900	157638817	957	957	957	957	0
503	20250114	112800	157638817	957	957	957	957	0
504	20250114	112700	157638817	957	957	957	957	500
505	20250114	112600	157160317	957	957	957	957	0
506	20250114	112500	157160317	957	954	957	954	2
507	20250114	112400	157158406	954	954	954	954	312
508	20250114	112300	156860758	954	954	954	954	0
509	20250114	112200	156860758	954	954	954	954	0
510	20250114	112100	156860758	954	954	954	954	0
511	20250114	112000	156860758	954	954	954	954	4
512	20250114	111900	156856942	954	954	954	954	35
513	20250114	111800	156823552	951	954	954	951	175
514	20250114	111700	156656998	955	955	955	955	0
515	20250114	111600	156656998	955	954	955	954	7
516	20250114	111500	156650316	955	958	958	955	210
517	20250114	111400	156449339	957	957	957	957	0
518	20250114	111300	156449339	957	957	957	957	0
519	20250114	111200	156449339	957	957	957	957	305
520	20250114	111100	156157454	957	957	957	957	0
521	20250114	111000	156157454	957	958	958	957	305
522	20250114	110900	155865465	957	957	957	957	0
523	20250114	110800	155865465	957	957	957	957	0
524	20250114	110700	155865465	957	957	957	957	0
525	20250114	110600	155865465	957	957	957	957	0
526	20250114	110500	155865465	957	957	957	957	337
527	20250114	110400	155542956	967	967	967	967	0
528	20250114	110300	155542956	967	967	967	967	0
529	20250114	110200	155542956	967	967	967	967	0
530	20250114	110100	155542956	967	967	967	967	0
531	20250114	110000	155542956	967	967	967	967	100
532	20250114	105900	155446256	968	957	968	957	7434
533	20250114	105800	148328738	957	957	957	957	0
534	20250114	105700	148328738	957	957	957	957	0
535	20250114	105600	148328738	957	957	957	957	0
536	20250114	105500	148328738	957	957	957	957	0
537	20250114	105400	148328738	957	957	957	957	0
538	20250114	105300	148328738	957	957	957	957	0
539	20250114	105200	148328738	957	957	957	957	1
540	20250114	105100	148327781	957	957	957	957	0
541	20250114	105000	148327781	957	957	957	957	100
542	20250114	104900	148232081	957	957	957	957	0
543	20250114	104800	148232081	957	957	957	957	0
544	20250114	104700	148232081	957	957	957	957	0
545	20250114	104600	148232081	957	957	957	957	110
546	20250114	104500	148126811	957	957	957	957	1
547	20250114	104400	148125854	956	956	956	956	1
548	20250114	104300	148124898	957	957	957	957	0
549	20250114	104200	148124898	957	957	957	957	2
550	20250114	104100	148122984	955	955	955	955	0
551	20250114	104000	148122984	955	955	955	955	0
552	20250114	103900	148122984	955	955	955	955	0
553	20250114	103800	148122984	955	955	955	955	0
554	20250114	103700	148122984	955	955	955	955	0
555	20250114	103600	148122984	955	955	955	955	1500
556	20250114	103500	146690484	960	960	960	960	0
557	20250114	103400	146690484	960	960	960	960	0
558	20250114	103300	146690484	960	960	960	960	0
559	20250114	103200	146690484	960	960	960	960	31
560	20250114	103100	146660724	960	960	960	960	10
561	20250114	103000	146651124	960	960	960	960	260
562	20250114	102900	146401524	960	960	960	960	0
563	20250114	102800	146401524	960	960	960	960	0
564	20250114	102700	146401524	960	960	960	960	0
565	20250114	102600	146401524	960	960	960	960	1
566	20250114	102500	146400564	950	950	950	950	0
567	20250114	102400	146400564	950	950	951	950	1501
568	20250114	102300	144974609	967	967	967	967	1
569	20250114	102200	144973642	967	967	967	967	210
570	20250114	102100	144770572	948	967	968	948	303
571	20250114	102000	144482603	952	973	974	952	3
572	20250114	101900	144479704	974	955	974	955	2865
573	20250114	101800	141732488	955	954	955	954	500
574	20250114	101700	141255031	955	954	955	954	55
575	20250114	101600	141202558	955	953	955	953	50
576	20250114	101500	141154882	953	953	953	953	6000
577	20250114	101400	135436882	953	953	953	953	511
578	20250114	101300	134949899	953	949	953	949	3000
579	20250114	101200	132094961	949	949	949	949	1
580	20250114	101100	132094012	950	940	950	940	2077
581	20250114	101000	130127576	940	940	940	940	2001
582	20250114	100900	128246636	937	937	937	937	0
583	20250114	100800	128246636	937	937	937	937	0
584	20250114	100700	128246636	937	937	937	937	14
585	20250114	100600	128233518	937	937	937	937	201
586	20250114	100500	128045181	937	937	937	937	50
587	20250114	100400	127998331	937	937	937	937	0
588	20250114	100300	127998331	937	937	937	937	21
589	20250114	100200	127978654	935	937	937	935	93
590	20250114	100100	127891697	935	937	937	935	491
591	20250114	100000	127431651	938	938	938	938	0
592	20250114	095900	127431651	938	946	946	938	958
593	20250114	095800	126531404	946	946	946	946	150
594	20250114	095700	126389504	946	940	946	940	335
595	20250114	095600	126074598	940	940	940	940	202
596	20250114	095500	125884718	940	940	940	940	119
597	20250114	095400	125772858	940	937	940	937	388
598	20250114	095300	125409206	935	935	935	935	200
599	20250114	095200	125222206	937	937	937	937	103
600	20250114	095100	125125695	935	948	948	935	14943
601	20250114	095000	111080603	949	949	949	949	4
602	20250114	094900	111076807	950	950	950	950	0
603	20250114	094800	111076807	950	950	950	950	0
604	20250114	094700	111076807	950	943	950	940	3001
605	20250114	094600	108253312	950	950	950	950	13
606	20250114	094500	108240962	950	950	950	950	0
607	20250114	094400	108240962	950	947	950	947	536
608	20250114	094300	107733367	947	947	947	947	30
609	20250114	094200	107704957	947	947	947	940	2470
610	20250114	094100	105378138	951	940	952	940	32965
611	20250114	094000	74390673	940	940	940	940	120
612	20250114	093900	74277873	940	940	940	940	7594
613	20250114	093800	67139513	940	939	940	937	683
614	20250114	093700	66498651	940	940	940	940	2856
615	20250114	093600	63814011	940	940	940	940	12
616	20250114	093500	63802731	939	940	940	939	6
617	20250114	093400	63797092	940	940	940	940	232
618	20250114	093300	63579012	940	948	948	939	10240
619	20250114	093200	53932347	945	948	948	945	1576
620	20250114	093100	52441651	955	948	955	947	163
621	20250114	093000	52286353	948	953	953	948	255
622	20250114	092900	52043796	956	956	956	956	0
623	20250114	092800	52043796	956	956	956	956	38
624	20250114	092700	52007468	956	956	956	956	4
625	20250114	092600	52003644	956	956	956	956	51
626	20250114	092500	51954888	956	956	956	956	159
627	20250114	092400	51802884	956	956	956	956	10
628	20250114	092300	51793324	955	955	955	955	1000
629	20250114	092200	50838324	957	957	957	957	0
630	20250114	092100	50838324	957	957	957	957	0
631	20250114	092000	50838324	957	956	957	956	164
632	20250114	091900	50681524	956	956	956	955	1261
633	20250114	091800	49476207	957	956	957	956	208
634	20250114	091700	49277354	956	956	956	955	584
635	20250114	091600	48719073	940	955	956	940	4130
636	20250114	091500	44824144	953	951	955	951	1958
637	20250114	091400	42958802	953	954	954	953	17
638	20250114	091300	42942600	958	955	958	912	12441
639	20250114	091200	31245275	955	960	960	955	2550
640	20250114	091100	28806163	960	959	960	959	17
641	20250114	091000	28789845	959	959	959	959	302
642	20250114	090900	28500227	960	961	961	960	1683
643	20250114	090800	26884457	961	962	963	961	5863
644	20250114	090700	21247547	965	972	972	962	1939
645	20250114	090600	19378849	974	974	974	974	0
646	20250114	090500	19378849	974	973	974	962	8232
647	20250114	090400	11369971	974	974	974	974	0
648	20250114	090300	11369971	974	960	974	960	201
649	20250114	090200	11176997	960	961	961	960	2304
650	20250114	090100	8965135	961	963	963	961	8000
651	20250114	090000	1266837	962	961	962	961	1317