KissMeData/022220/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190700	450518614	1001	1001	1001	1001	10990
3	20250114	190600	450518614	1001	1001	1001	1001	0
4	20250114	190500	450518614	1001	1001	1001	1001	0
5	20250114	190400	450518614	1001	1001	1001	1001	0
6	20250114	190300	450518614	1001	1001	1001	1001	0
7	20250114	190200	450518614	1001	1001	1001	1001	0
8	20250114	190100	450518614	1001	1001	1001	1001	0
9	20250114	190000	450518614	1001	1001	1001	1001	0
10	20250114	185900	450518614	1001	1001	1001	1001	0
11	20250114	185800	450518614	1001	1001	1001	1001	0
12	20250114	185700	450518614	1001	1001	1001	1001	0
13	20250114	185600	450518614	1001	1001	1001	1001	0
14	20250114	185500	450518614	1001	1001	1001	1001	0
15	20250114	185400	450518614	1001	1001	1001	1001	0
16	20250114	185300	450518614	1001	1001	1001	1001	0
17	20250114	185200	450518614	1001	1001	1001	1001	0
18	20250114	185100	450518614	1001	1001	1001	1001	0
19	20250114	185000	450518614	1001	1001	1001	1001	0
20	20250114	184900	450518614	1001	1001	1001	1001	0
21	20250114	184800	450518614	1001	1001	1001	1001	0
22	20250114	184700	450518614	1001	1001	1001	1001	0
23	20250114	184600	450518614	1001	1001	1001	1001	0
24	20250114	184500	450518614	1001	1001	1001	1001	0
25	20250114	184400	450518614	1001	1001	1001	1001	0
26	20250114	184300	450518614	1001	1001	1001	1001	0
27	20250114	184200	450518614	1001	1001	1001	1001	0
28	20250114	184100	450518614	1001	1001	1001	1001	0
29	20250114	184000	450518614	1001	1001	1001	1001	0
30	20250114	183900	450518614	1001	1001	1001	1001	0
31	20250114	183800	450518614	1001	1001	1001	1001	0
32	20250114	183700	450518614	1001	1001	1001	1001	10990
33	20250114	183600	450518614	1001	1001	1001	1001	0
34	20250114	183500	450518614	1001	1001	1001	1001	0
35	20250114	183400	450518614	1001	1001	1001	1001	0
36	20250114	183300	450518614	1001	1001	1001	1001	0
37	20250114	183200	450518614	1001	1001	1001	1001	0
38	20250114	183100	450518614	1001	1001	1001	1001	0
39	20250114	183000	450518614	1001	1001	1001	1001	0
40	20250114	182900	450518614	1001	1001	1001	1001	0
41	20250114	182800	450518614	1001	1001	1001	1001	0
42	20250114	182700	450518614	1001	1001	1001	1001	0
43	20250114	182600	450518614	1001	1001	1001	1001	0
44	20250114	182500	450518614	1001	1001	1001	1001	0
45	20250114	182400	450518614	1001	1001	1001	1001	0
46	20250114	182300	450518614	1001	1001	1001	1001	0
47	20250114	182200	450518614	1001	1001	1001	1001	0
48	20250114	182100	450518614	1001	1001	1001	1001	0
49	20250114	182000	450518614	1001	1001	1001	1001	0
50	20250114	181900	450518614	1001	1001	1001	1001	0
51	20250114	181800	450518614	1001	1001	1001	1001	0
52	20250114	181700	450518614	1001	1001	1001	1001	0
53	20250114	181600	450518614	1001	1001	1001	1001	0
54	20250114	181500	450518614	1001	1001	1001	1001	0
55	20250114	181400	450518614	1001	1001	1001	1001	0
56	20250114	181300	450518614	1001	1001	1001	1001	0
57	20250114	181200	450518614	1001	1001	1001	1001	0
58	20250114	181100	450518614	1001	1001	1001	1001	0
59	20250114	181000	450518614	1001	1001	1001	1001	0
60	20250114	180900	450518614	1001	1001	1001	1001	0
61	20250114	180800	450518614	1001	1001	1001	1001	0
62	20250114	180700	450518614	1001	1001	1001	1001	10990
63	20250114	180600	450518614	1001	1001	1001	1001	0
64	20250114	180500	450518614	1001	1001	1001	1001	0
65	20250114	180400	450518614	1001	1001	1001	1001	0
66	20250114	180300	450518614	1001	1001	1001	1001	0
67	20250114	180200	450518614	1001	1001	1001	1001	0
68	20250114	180100	450518614	1001	1001	1001	1001	0
69	20250114	180000	450518614	1001	1001	1001	1001	0
70	20250114	175900	450518614	1001	1001	1001	1001	0
71	20250114	175800	450518614	1001	1001	1001	1001	0
72	20250114	175700	450518614	1001	1001	1001	1001	0
73	20250114	175600	450518614	1001	1001	1001	1001	0
74	20250114	175500	450518614	1001	1001	1001	1001	0
75	20250114	175400	450518614	1001	1001	1001	1001	0
76	20250114	175300	450518614	1001	1001	1001	1001	0
77	20250114	175200	450518614	1001	1001	1001	1001	0
78	20250114	175100	450518614	1001	1001	1001	1001	0
79	20250114	175000	450518614	1001	1001	1001	1001	0
80	20250114	174900	450518614	1001	1001	1001	1001	0
81	20250114	174800	450518614	1001	1001	1001	1001	0
82	20250114	174700	450518614	1001	1001	1001	1001	0
83	20250114	174600	450518614	1001	1001	1001	1001	0
84	20250114	174500	450518614	1001	1001	1001	1001	0
85	20250114	174400	450518614	1001	1001	1001	1001	0
86	20250114	174300	450518614	1001	1001	1001	1001	0
87	20250114	174200	450518614	1001	1001	1001	1001	0
88	20250114	174100	450518614	1001	1001	1001	1001	0
89	20250114	174000	450518614	1001	1001	1001	1001	0
90	20250114	173900	450518614	1001	1001	1001	1001	0
91	20250114	173800	450518614	1001	1001	1001	1001	0
92	20250114	173700	450518614	1001	1001	1001	1001	10990
93	20250114	173600	450518614	1001	1001	1001	1001	0
94	20250114	173500	450518614	1001	1001	1001	1001	0
95	20250114	173400	450518614	1001	1001	1001	1001	0
96	20250114	173300	450518614	1001	1001	1001	1001	0
97	20250114	173200	450518614	1001	1001	1001	1001	0
98	20250114	173100	450518614	1001	1001	1001	1001	0
99	20250114	173000	450518614	1001	1001	1001	1001	0
100	20250114	172900	450518614	1001	1001	1001	1001	0
101	20250114	172800	450518614	1001	1001	1001	1001	0
102	20250114	172700	450518614	1001	1001	1001	1001	0
103	20250114	172600	450518614	1001	1001	1001	1001	0
104	20250114	172500	450518614	1001	1001	1001	1001	0
105	20250114	172400	450518614	1001	1001	1001	1001	0
106	20250114	172300	450518614	1001	1001	1001	1001	0
107	20250114	172200	450518614	1001	1001	1001	1001	0
108	20250114	172100	450518614	1001	1001	1001	1001	0
109	20250114	172000	450518614	1001	1001	1001	1001	0
110	20250114	171900	450518614	1001	1001	1001	1001	0
111	20250114	171800	450518614	1001	1001	1001	1001	0
112	20250114	171700	450518614	1001	1001	1001	1001	0
113	20250114	171600	450518614	1001	1001	1001	1001	0
114	20250114	171500	450518614	1001	1001	1001	1001	0
115	20250114	171400	450518614	1001	1001	1001	1001	0
116	20250114	171300	450518614	1001	1001	1001	1001	0
117	20250114	171200	450518614	1001	1001	1001	1001	0
118	20250114	171100	450518614	1001	1001	1001	1001	0
119	20250114	171000	450518614	1001	1001	1001	1001	0
120	20250114	170900	450518614	1001	1001	1001	1001	0
121	20250114	170800	450518614	1001	1001	1001	1001	0
122	20250114	170700	450518614	1001	1001	1001	1001	10990
123	20250114	170600	450518614	1001	1001	1001	1001	0
124	20250114	170500	450518614	1001	1001	1001	1001	0
125	20250114	170400	450518614	1001	1001	1001	1001	0
126	20250114	170300	450518614	1001	1001	1001	1001	0
127	20250114	170200	450518614	1001	1001	1001	1001	0
128	20250114	170100	450518614	1001	1001	1001	1001	0
129	20250114	170000	450518614	1001	1001	1001	1001	0
130	20250114	165900	450518614	1001	1001	1001	1001	0
131	20250114	165800	450518614	1001	1001	1001	1001	0
132	20250114	165700	450518614	1001	1001	1001	1001	0
133	20250114	165600	450518614	1001	1001	1001	1001	0
134	20250114	165500	450518614	1001	1001	1001	1001	0
135	20250114	165400	450518614	1001	1001	1001	1001	0
136	20250114	165300	450518614	1001	1001	1001	1001	0
137	20250114	165200	450518614	1001	1001	1001	1001	0
138	20250114	165100	450518614	1001	1001	1001	1001	0
139	20250114	165000	450518614	1001	1001	1001	1001	0
140	20250114	164900	450518614	1001	1001	1001	1001	0
141	20250114	164800	450518614	1001	1001	1001	1001	0
142	20250114	164700	450518614	1001	1001	1001	1001	0
143	20250114	164600	450518614	1001	1001	1001	1001	0
144	20250114	164500	450518614	1001	1001	1001	1001	0
145	20250114	164400	450518614	1001	1001	1001	1001	0
146	20250114	164300	450518614	1001	1001	1001	1001	0
147	20250114	164200	450518614	1001	1001	1001	1001	0
148	20250114	164100	450518614	1001	1001	1001	1001	0
149	20250114	164000	450518614	1001	1001	1001	1001	0
150	20250114	163900	450518614	1001	1001	1001	1001	0
151	20250114	163800	450518614	1001	1001	1001	1001	0
152	20250114	163700	450518614	1001	1001	1001	1001	10990
153	20250114	163600	450518614	1001	1001	1001	1001	0
154	20250114	163500	450518614	1001	1001	1001	1001	0
155	20250114	163400	450518614	1001	1001	1001	1001	0
156	20250114	163300	450518614	1001	1001	1001	1001	0
157	20250114	163200	450518614	1001	1001	1001	1001	0
158	20250114	163100	450518614	1001	1001	1001	1001	0
159	20250114	163000	450518614	1001	1001	1001	1001	0
160	20250114	162900	450518614	1001	1001	1001	1001	0
161	20250114	162800	450518614	1001	1001	1001	1001	0
162	20250114	162700	450518614	1001	1001	1001	1001	0
163	20250114	162600	450518614	1001	1001	1001	1001	0
164	20250114	162500	450518614	1001	1001	1001	1001	0
165	20250114	162400	450518614	1001	1001	1001	1001	0
166	20250114	162300	450518614	1001	1001	1001	1001	0
167	20250114	162200	450518614	1001	1001	1001	1001	0
168	20250114	162100	450518614	1001	1001	1001	1001	0
169	20250114	162000	450518614	1001	1001	1001	1001	0
170	20250114	161900	450518614	1001	1001	1001	1001	0
171	20250114	161800	450518614	1001	1001	1001	1001	0
172	20250114	161700	450518614	1001	1001	1001	1001	0
173	20250114	161600	450518614	1001	1001	1001	1001	0
174	20250114	161500	450518614	1001	1001	1001	1001	0
175	20250114	161400	450518614	1001	1001	1001	1001	0
176	20250114	161300	450518614	1001	1001	1001	1001	0
177	20250114	161200	450518614	1001	1001	1001	1001	0
178	20250114	161100	450518614	1001	1001	1001	1001	0
179	20250114	161000	450518614	1001	1001	1001	1001	0
180	20250114	160900	450518614	1001	1001	1001	1001	0
181	20250114	160800	450518614	1001	1001	1001	1001	0
182	20250114	160700	450518614	1001	1001	1001	1001	10990
183	20250114	160600	450518614	1001	1001	1001	1001	0
184	20250114	160500	450518614	1001	1001	1001	1001	0
185	20250114	160400	450518614	1001	1001	1001	1001	0
186	20250114	160300	450518614	1001	1001	1001	1001	0
187	20250114	160200	450518614	1001	1001	1001	1001	0
188	20250114	160100	450518614	1001	1001	1001	1001	0
189	20250114	160000	450518614	1001	1001	1001	1001	0
190	20250114	155900	450518614	1001	1001	1001	1001	0
191	20250114	155800	450518614	1001	1001	1001	1001	0
192	20250114	155700	450518614	1001	1001	1001	1001	0
193	20250114	155600	450518614	1001	1001	1001	1001	0
194	20250114	155500	450518614	1001	1001	1001	1001	0
195	20250114	155400	450518614	1001	1001	1001	1001	0
196	20250114	155300	450518614	1001	1001	1001	1001	0
197	20250114	155200	450518614	1001	1001	1001	1001	0
198	20250114	155100	450518614	1001	1001	1001	1001	0
199	20250114	155000	450518614	1001	1001	1001	1001	0
200	20250114	154900	450518614	1001	1001	1001	1001	0
201	20250114	154800	450518614	1001	1001	1001	1001	0
202	20250114	154700	450518614	1001	1001	1001	1001	0
203	20250114	154600	450518614	1001	1001	1001	1001	0
204	20250114	154500	450518614	1001	1001	1001	1001	0
205	20250114	154400	450518614	1001	1001	1001	1001	0
206	20250114	154300	450518614	1001	1001	1001	1001	0
207	20250114	154200	450518614	1001	1001	1001	1001	0
208	20250114	154100	450518614	1001	1001	1001	1001	0
209	20250114	154000	450518614	1001	1001	1001	1001	0
210	20250114	153900	450518614	1001	1001	1001	1001	0
211	20250114	153800	450518614	1001	1001	1001	1001	0
212	20250114	153700	450518614	1001	1001	1001	1001	10990
213	20250114	153600	450518614	1001	1001	1001	1001	0
214	20250114	153500	450518614	1001	1001	1001	1001	0
215	20250114	153400	450518614	1001	1001	1001	1001	0
216	20250114	153300	450518614	1001	1001	1001	1001	0
217	20250114	153200	450518614	1001	1001	1001	1001	0
218	20250114	153100	450518614	1001	1001	1001	1001	0
219	20250114	153000	450518614	1001	1001	1001	1001	10990
220	20250114	152900	439517624	1001	1001	1001	1001	0
221	20250114	152800	439517624	1001	1001	1001	1001	0
222	20250114	152700	439517624	1001	1001	1001	1001	0
223	20250114	152600	439517624	1001	1001	1001	1001	0
224	20250114	152500	439517624	1001	1001	1001	1001	0
225	20250114	152400	439517624	1001	1001	1001	1001	0
226	20250114	152300	439517624	1001	1001	1001	1001	0
227	20250114	152200	439517624	1001	1001	1001	1001	0
228	20250114	152100	439517624	1001	1001	1001	1001	0
229	20250114	152000	439517624	1001	1001	1001	1001	0
230	20250114	151900	439517624	1001	998	1001	998	601
231	20250114	151800	438917823	1001	1002	1002	998	943
232	20250114	151700	437976023	999	999	999	999	6450
233	20250114	151600	431532473	1002	1002	1002	1002	2
234	20250114	151500	431530469	997	1002	1002	997	8034
235	20250114	151400	423514875	997	1000	1003	997	14274
236	20250114	151300	409277028	999	1002	1002	999	12
237	20250114	151200	409265037	997	1001	1001	997	15000
238	20250114	151100	394289574	1003	1003	1003	1003	0
239	20250114	151000	394289574	1003	1003	1003	1003	0
240	20250114	150900	394289574	1003	1003	1003	1003	0
241	20250114	150800	394289574	1003	1003	1003	1003	1
242	20250114	150700	394288571	1000	1000	1000	1000	0
243	20250114	150600	394288571	1000	1000	1000	1000	0
244	20250114	150500	394288571	1000	1003	1003	1000	283
245	20250114	150400	394004725	1003	1003	1003	1003	0
246	20250114	150300	394004725	1003	1000	1003	1000	2449
247	20250114	150200	391555722	1000	1000	1000	1000	9
248	20250114	150100	391546722	1002	1002	1002	1002	0
249	20250114	150000	391546722	1002	1003	1003	1002	50
250	20250114	145900	391496592	1003	1003	1003	1003	0
251	20250114	145800	391496592	1003	1003	1003	1003	2
252	20250114	145700	391494586	1000	1000	1000	999	2737
253	20250114	145600	388757799	1001	1001	1001	1001	140
254	20250114	145500	388617659	1001	1001	1001	1001	145
255	20250114	145400	388472514	1001	1001	1001	1001	397
256	20250114	145300	388075117	1002	1002	1002	1002	0
257	20250114	145200	388075117	1002	1002	1002	1002	10
258	20250114	145100	388065097	1002	1002	1002	1002	0
259	20250114	145000	388065097	1002	1004	1004	1002	306
260	20250114	144900	387758479	1003	1004	1004	1003	236
261	20250114	144800	387521722	1004	1004	1004	1004	711
262	20250114	144700	386807878	1004	1003	1004	1003	72
263	20250114	144600	386735659	1003	1003	1003	1003	0
264	20250114	144500	386735659	1003	1003	1003	1003	240
265	20250114	144400	386494939	1003	1002	1003	1001	677
266	20250114	144300	385817155	1003	1003	1003	1003	0
267	20250114	144200	385817155	1003	1002	1003	1002	105
268	20250114	144100	385711845	1004	1004	1004	1004	0
269	20250114	144000	385711845	1004	1004	1004	1004	0
270	20250114	143900	385711845	1004	1004	1004	1004	0
271	20250114	143800	385711845	1004	1004	1004	1004	0
272	20250114	143700	385711845	1004	1004	1004	1004	0
273	20250114	143600	385711845	1004	1004	1004	1004	0
274	20250114	143500	385711845	1004	1004	1004	1004	0
275	20250114	143400	385711845	1004	1004	1004	1004	1
276	20250114	143300	385710841	999	999	999	999	4424
277	20250114	143200	381291265	1000	1000	1000	1000	0
278	20250114	143100	381291265	1000	1000	1000	1000	0
279	20250114	143000	381291265	1000	1000	1000	1000	5
280	20250114	142900	381286265	1000	1000	1000	1000	0
281	20250114	142800	381286265	1000	1000	1000	1000	8
282	20250114	142700	381278265	999	999	999	999	786
283	20250114	142600	380493051	1000	1000	1000	1000	0
284	20250114	142500	380493051	1000	1000	1000	1000	1
285	20250114	142400	380492051	999	999	999	999	0
286	20250114	142300	380492051	999	999	999	999	0
287	20250114	142200	380492051	999	999	999	999	50
288	20250114	142100	380442101	999	999	999	999	0
289	20250114	142000	380442101	999	999	999	999	0
290	20250114	141900	380442101	999	999	999	999	50
291	20250114	141800	380392151	1000	1000	1000	1000	22
292	20250114	141700	380370151	1000	1000	1000	1000	0
293	20250114	141600	380370151	1000	1000	1000	1000	0
294	20250114	141500	380370151	1000	1000	1000	1000	0
295	20250114	141400	380370151	1000	1000	1000	1000	0
296	20250114	141300	380370151	1000	1000	1000	1000	93
297	20250114	141200	380277151	1000	1000	1000	1000	151
298	20250114	141100	380126151	1000	1000	1000	1000	10
299	20250114	141000	380116151	999	999	999	999	30
300	20250114	140900	380086181	1000	999	1000	999	138
301	20250114	140800	379948281	1000	1000	1000	1000	1
302	20250114	140700	379947281	999	1003	1003	999	2809
303	20250114	140600	377138029	1003	1003	1003	1003	0
304	20250114	140500	377138029	1003	1003	1003	1003	50
305	20250114	140400	377087879	1003	1003	1003	1003	0
306	20250114	140300	377087879	1003	1003	1003	1003	1
307	20250114	140200	377086876	1001	1002	1002	1001	760
308	20250114	140100	376325820	1002	1002	1002	1002	0
309	20250114	140000	376325820	1002	1002	1002	1002	0
310	20250114	135900	376325820	1002	1004	1004	1002	537
311	20250114	135800	375787744	1003	1003	1003	1003	64
312	20250114	135700	375723552	1003	1001	1003	1001	4
313	20250114	135600	375719546	1003	1003	1003	1003	0
314	20250114	135500	375719546	1003	1003	1003	1003	99
315	20250114	135400	375620249	1004	1004	1004	1004	1
316	20250114	135300	375619245	1003	1003	1003	1003	0
317	20250114	135200	375619245	1003	1003	1003	1003	0
318	20250114	135100	375619245	1003	1003	1003	1003	0
319	20250114	135000	375619245	1003	1003	1003	1003	273
320	20250114	134900	375345426	1004	1004	1004	1004	0
321	20250114	134800	375345426	1004	1004	1004	1004	4
322	20250114	134700	375341410	1004	1004	1004	1004	0
323	20250114	134600	375341410	1004	1004	1004	1004	0
324	20250114	134500	375341410	1004	1004	1004	1004	0
325	20250114	134400	375341410	1004	1004	1004	1004	0
326	20250114	134300	375341410	1004	1004	1004	1004	0
327	20250114	134200	375341410	1004	1004	1004	1004	0
328	20250114	134100	375341410	1004	1004	1004	1004	0
329	20250114	134000	375341410	1004	1002	1004	1001	5504
330	20250114	133900	369826440	999	999	999	999	0
331	20250114	133800	369826440	999	1001	1001	999	1430
332	20250114	133700	368397178	1002	1002	1002	1002	0
333	20250114	133600	368397178	1002	1002	1002	1002	46
334	20250114	133500	368351086	1002	1002	1002	1002	250
335	20250114	133400	368100586	1000	1000	1000	1000	107
336	20250114	133300	367993586	1003	1003	1003	1003	0
337	20250114	133200	367993586	1003	1003	1003	1003	0
338	20250114	133100	367993586	1003	1003	1003	1003	10
339	20250114	133000	367983556	1005	1006	1006	1005	1050
340	20250114	132900	366927306	1006	1006	1006	1006	0
341	20250114	132800	366927306	1006	1006	1006	1006	1
342	20250114	132700	366926300	999	1003	1003	999	5199
343	20250114	132600	361722658	1005	1005	1005	1005	0
344	20250114	132500	361722658	1005	1005	1005	1005	0
345	20250114	132400	361722658	1005	1005	1005	1005	34
346	20250114	132300	361688488	1009	1009	1009	1009	0
347	20250114	132200	361688488	1009	1009	1009	1009	0
348	20250114	132100	361688488	1009	1006	1009	1006	4990
349	20250114	132000	356658435	1002	1005	1005	999	7251
350	20250114	131900	349392298	1007	1007	1007	1007	0
351	20250114	131800	349392298	1007	1007	1007	1007	0
352	20250114	131700	349392298	1007	1007	1007	1007	0
353	20250114	131600	349392298	1007	1007	1007	1007	0
354	20250114	131500	349392298	1007	1007	1007	1007	0
355	20250114	131400	349392298	1007	1007	1007	1007	0
356	20250114	131300	349392298	1007	1007	1007	1007	1
357	20250114	131200	349391291	1006	1009	1009	1006	6880
358	20250114	131100	342461004	1010	1012	1012	1010	3
359	20250114	131000	342457972	1009	1009	1009	1009	4
360	20250114	130900	342453936	1013	1013	1013	1013	0
361	20250114	130800	342453936	1013	1013	1013	1013	0
362	20250114	130700	342453936	1013	1013	1013	1013	0
363	20250114	130600	342453936	1013	1015	1015	1013	5971
364	20250114	130500	336404191	1016	1016	1016	1016	0
365	20250114	130400	336404191	1016	1016	1017	1016	102
366	20250114	130300	336300558	1015	1014	1015	1014	61
367	20250114	130200	336238703	1014	1013	1015	1013	1899
368	20250114	130100	334312916	1012	1008	1012	1008	999
369	20250114	130000	333303008	1008	1008	1008	1008	1
370	20250114	125900	333302000	1006	1006	1006	1006	200
371	20250114	125800	333100800	1006	1006	1006	1006	0
372	20250114	125700	333100800	1006	1006	1006	1006	120
373	20250114	125600	332980080	1009	1009	1009	1009	0
374	20250114	125500	332980080	1009	1007	1009	1007	766
375	20250114	125400	332207457	1006	1006	1006	1006	0
376	20250114	125300	332207457	1006	1006	1006	1006	100
377	20250114	125200	332106857	1006	1006	1006	1006	100
378	20250114	125100	332006257	1006	1006	1006	1006	0
379	20250114	125000	332006257	1006	1007	1007	1006	50
380	20250114	124900	331955952	1006	1006	1006	1006	0
381	20250114	124800	331955952	1006	1006	1006	1006	0
382	20250114	124700	331955952	1006	1009	1009	1006	2096
383	20250114	124600	329842249	1009	1008	1009	1008	1608
384	20250114	124500	328219800	1008	1005	1008	1005	4997
385	20250114	124400	323188302	1006	1008	1009	1006	681
386	20250114	124300	322502067	1009	1009	1009	1009	950
387	20250114	124200	321543517	1010	1010	1010	1010	0
388	20250114	124100	321543517	1010	1010	1010	1010	0
389	20250114	124000	321543517	1010	1010	1010	1010	4
390	20250114	123900	321539477	1011	1005	1011	1002	1306
391	20250114	123800	320226210	1006	1006	1006	1006	1
392	20250114	123700	320225204	1002	1002	1002	1002	0
393	20250114	123600	320225204	1002	1002	1002	1002	80
394	20250114	123500	320145044	1002	1002	1002	1002	0
395	20250114	123400	320145044	1002	1003	1003	1002	30
396	20250114	123300	320114982	1006	1006	1006	1006	1
397	20250114	123200	320113976	1003	1003	1003	1003	3
398	20250114	123100	320110967	1003	1003	1003	1003	0
399	20250114	123000	320110967	1003	1003	1003	1003	0
400	20250114	122900	320110967	1003	1003	1003	1003	300
401	20250114	122800	319810067	1006	1005	1006	1005	5
402	20250114	122700	319805041	1004	1003	1004	1003	228
403	20250114	122600	319576266	999	999	999	999	0
404	20250114	122500	319576266	999	1002	1002	999	538
405	20250114	122400	319038751	1003	1003	1003	1003	1
406	20250114	122300	319037748	1002	1002	1002	1002	0
407	20250114	122200	319037748	1002	1002	1002	1002	0
408	20250114	122100	319037748	1002	1002	1002	1002	0
409	20250114	122000	319037748	1002	1002	1002	1002	0
410	20250114	121900	319037748	1002	1002	1002	1002	0
411	20250114	121800	319037748	1002	1002	1002	1002	1617
412	20250114	121700	317417514	1003	1001	1003	999	5789
413	20250114	121600	311628414	1001	1001	1001	1001	61
414	20250114	121500	311567353	1001	1001	1001	1001	0
415	20250114	121400	311567353	1001	1001	1001	1001	0
416	20250114	121300	311567353	1001	1004	1004	1001	4223
417	20250114	121200	307340007	1004	1004	1004	1004	0
418	20250114	121100	307340007	1004	1004	1004	1004	0
419	20250114	121000	307340007	1004	1004	1004	1004	102
420	20250114	120900	307237599	1005	1004	1005	1004	857
421	20250114	120800	306376688	1004	1004	1004	1004	264
422	20250114	120700	306111632	1005	1005	1005	1005	357
423	20250114	120600	305752847	1009	1005	1009	1005	16
424	20250114	120500	305736763	1007	1002	1007	1002	4570
425	20250114	120400	301148497	1000	1001	1001	1000	2486
426	20250114	120300	298661195	1001	1001	1001	1001	0
427	20250114	120200	298661195	1001	1001	1001	1001	0
428	20250114	120100	298661195	1001	1001	1001	1001	0
429	20250114	120000	298661195	1001	1001	1001	1001	0
430	20250114	115900	298661195	1001	1001	1001	1001	0
431	20250114	115800	298661195	1001	1001	1001	1001	99
432	20250114	115700	298562096	1002	1002	1002	1002	1525
433	20250114	115600	297034046	1002	1002	1002	1002	0
434	20250114	115500	297034046	1002	1002	1002	1002	1
435	20250114	115400	297033044	1000	1000	1000	1000	0
436	20250114	115300	297033044	1000	1000	1000	1000	0
437	20250114	115200	297033044	1000	1000	1000	1000	0
438	20250114	115100	297033044	1000	1000	1000	1000	0
439	20250114	115000	297033044	1000	999	1000	999	1800
440	20250114	114900	295233144	1000	1000	1000	1000	0
441	20250114	114800	295233144	1000	1000	1000	1000	0
442	20250114	114700	295233144	1000	1000	1000	1000	301
443	20250114	114600	294932144	1000	1000	1000	1000	0
444	20250114	114500	294932144	1000	1000	1000	1000	0
445	20250114	114400	294932144	1000	1000	1000	1000	71
446	20250114	114300	294861144	1000	1000	1000	1000	0
447	20250114	114200	294861144	1000	1002	1002	1000	3001
448	20250114	114100	291854144	1002	1002	1002	1002	2000
449	20250114	114000	289850144	1000	1000	1000	1000	1962
450	20250114	113900	287888144	1000	1000	1000	1000	2428
451	20250114	113800	285460144	1000	1000	1000	1000	0
452	20250114	113700	285460144	1000	1000	1000	1000	130
453	20250114	113600	285330144	1000	1000	1000	1000	0
454	20250114	113500	285330144	1000	1000	1000	1000	0
455	20250114	113400	285330144	1000	1000	1000	1000	100
456	20250114	113300	285230144	1000	1000	1000	1000	0
457	20250114	113200	285230144	1000	1000	1000	1000	2
458	20250114	113100	285228144	1003	1003	1003	1003	643
459	20250114	113000	284583215	1003	1000	1003	999	210
460	20250114	112900	284373372	1003	1002	1003	1002	2475
461	20250114	112800	281893371	1002	998	1002	998	5238
462	20250114	112700	276663044	997	997	997	997	0
463	20250114	112600	276663044	997	997	997	997	0
464	20250114	112500	276663044	997	996	997	996	3134
465	20250114	112400	273540567	992	992	992	992	0
466	20250114	112300	273540567	992	992	992	992	0
467	20250114	112200	273540567	992	992	992	992	400
468	20250114	112100	273143767	996	996	996	996	1
469	20250114	112000	273142771	996	996	996	996	12
470	20250114	111900	273130819	996	996	996	996	0
471	20250114	111800	273130819	996	994	996	994	12622
472	20250114	111700	260572923	994	991	994	991	5197
473	20250114	111600	255422081	994	994	994	994	1
474	20250114	111500	255421087	992	992	992	992	452
475	20250114	111400	254972703	994	994	994	994	0
476	20250114	111300	254972703	994	994	994	994	8
477	20250114	111200	254964751	991	991	991	991	0
478	20250114	111100	254964751	991	991	991	991	5200
479	20250114	111000	249811551	991	992	992	991	533
480	20250114	110900	249283346	991	991	991	991	0
481	20250114	110800	249283346	991	991	991	991	0
482	20250114	110700	249283346	991	992	992	991	15202
483	20250114	110600	234214799	992	992	992	992	0
484	20250114	110500	234214799	992	992	992	992	0
485	20250114	110400	234214799	992	992	992	992	0
486	20250114	110300	234214799	992	992	992	992	0
487	20250114	110200	234214799	992	992	992	992	0
488	20250114	110100	234214799	992	992	992	992	1
489	20250114	110000	234213807	996	996	996	996	100
490	20250114	105900	234114207	996	996	996	996	200
491	20250114	105800	233915007	996	996	996	996	0
492	20250114	105700	233915007	996	996	996	996	10
493	20250114	105600	233905047	991	991	991	991	0
494	20250114	105500	233905047	991	994	994	991	4460
495	20250114	105400	229483249	996	996	996	996	0
496	20250114	105300	229483249	996	996	996	996	0
497	20250114	105200	229483249	996	994	996	994	2
498	20250114	105100	229481259	996	996	996	996	32
499	20250114	105000	229449387	994	994	994	994	0
500	20250114	104900	229449387	994	994	994	994	0
501	20250114	104800	229449387	994	994	994	994	0
502	20250114	104700	229449387	994	994	994	994	0
503	20250114	104600	229449387	994	994	994	994	1
504	20250114	104500	229448393	996	996	996	996	0
505	20250114	104400	229448393	996	994	996	994	367
506	20250114	104300	229082865	997	997	997	997	0
507	20250114	104200	229082865	997	997	997	997	1
508	20250114	104100	229081868	992	992	992	992	0
509	20250114	104000	229081868	992	992	992	992	0
510	20250114	103900	229081868	992	992	992	992	0
511	20250114	103800	229081868	992	992	992	992	3071
512	20250114	103700	226035436	992	992	992	992	367
513	20250114	103600	225671372	991	991	991	991	0
514	20250114	103500	225671372	991	993	993	991	5376
515	20250114	103400	220339876	993	993	993	993	0
516	20250114	103300	220339876	993	993	993	993	492
517	20250114	103200	219851320	996	996	996	996	0
518	20250114	103100	219851320	996	996	996	996	0
519	20250114	103000	219851320	996	1000	1000	996	101
520	20250114	102900	219750720	996	996	996	996	0
521	20250114	102800	219750720	996	1000	1000	996	222
522	20250114	102700	219529604	999	999	999	999	1500
523	20250114	102600	218031104	995	995	998	995	3559
524	20250114	102500	214483789	993	993	993	993	1
525	20250114	102400	214482796	994	994	994	994	1000
526	20250114	102300	213488796	993	993	993	993	0
527	20250114	102200	213488796	993	993	993	993	0
528	20250114	102100	213488796	993	993	993	993	0
529	20250114	102000	213488796	993	993	993	993	0
530	20250114	101900	213488796	993	993	993	993	143
531	20250114	101800	213346797	991	991	991	991	0
532	20250114	101700	213346797	991	992	992	991	5000
533	20250114	101600	208391781	991	991	991	991	0
534	20250114	101500	208391781	991	991	991	991	0
535	20250114	101400	208391781	991	991	991	991	0
536	20250114	101300	208391781	991	992	992	991	5930
537	20250114	101200	202511190	992	993	993	992	660
538	20250114	101100	201856344	993	996	996	993	48
539	20250114	101000	201808677	993	994	994	993	500
540	20250114	100900	201312176	996	995	996	995	445
541	20250114	100800	200869380	994	994	994	994	0
542	20250114	100700	200869380	994	994	994	994	67
543	20250114	100600	200802782	995	993	995	993	172
544	20250114	100500	200631942	995	995	995	995	1
545	20250114	100400	200630947	993	993	993	993	10
546	20250114	100300	200621017	993	993	993	993	0
547	20250114	100200	200621017	993	995	995	993	91
548	20250114	100100	200530652	992	992	992	992	1
549	20250114	100000	200529660	992	996	996	992	2151
550	20250114	095900	198393590	996	996	996	996	0
551	20250114	095800	198393590	996	996	996	995	1881
552	20250114	095700	196521011	996	996	996	996	518
553	20250114	095600	196005083	995	995	995	995	1444
554	20250114	095500	194568303	993	993	993	993	0
555	20250114	095400	194568303	993	992	995	992	1962
556	20250114	095300	192621977	991	993	993	991	1792
557	20250114	095200	190845722	993	995	995	993	976
558	20250114	095100	189874644	995	993	995	992	2776
559	20250114	095000	187120377	993	993	993	993	0
560	20250114	094900	187120377	993	995	995	993	290
561	20250114	094800	186831839	995	992	995	992	3653
562	20250114	094700	183202321	991	989	993	989	5301
563	20250114	094600	177950954	990	991	991	990	20166
564	20250114	094500	157983047	991	992	992	991	5102
565	20250114	094400	152926582	994	994	994	994	1000
566	20250114	094300	151932582	994	993	994	992	5053
567	20250114	094200	146919876	993	993	996	993	3520
568	20250114	094100	143424486	993	994	994	993	3000
569	20250114	094000	140444576	994	996	996	994	2000
570	20250114	093900	138453841	996	997	997	996	2994
571	20250114	093800	135470823	997	997	997	997	51
572	20250114	093700	135419976	996	997	997	996	1011
573	20250114	093600	134412995	996	997	997	996	368
574	20250114	093500	134046187	997	998	998	997	9
575	20250114	093400	134037210	996	994	996	994	6036
576	20250114	093300	128030264	993	994	994	993	48
577	20250114	093200	127982571	993	993	993	993	1393
578	20250114	093100	126599322	993	995	995	993	1122
579	20250114	093000	125483432	997	998	998	995	2008
580	20250114	092900	123480455	1005	996	1005	996	1382
581	20250114	092800	122103497	994	992	994	992	251
582	20250114	092700	121854243	992	992	993	992	4128
583	20250114	092600	117758161	992	993	994	991	7825
584	20250114	092500	109997762	993	995	995	993	6385
585	20250114	092400	103656314	993	996	996	993	8552
586	20250114	092300	95147155	997	997	997	997	1103
587	20250114	092200	94047464	999	996	999	996	102
588	20250114	092100	93945869	1000	997	1000	995	3384
589	20250114	092000	90570955	997	998	998	997	3000
590	20250114	091900	87577955	996	1000	1000	995	13726
591	20250114	091800	73884101	1002	1000	1002	1000	2013
592	20250114	091700	71870075	1000	1001	1001	1000	1007
593	20250114	091600	70863072	1000	1001	1001	1000	4316
594	20250114	091500	66546338	1005	1005	1005	1005	1498
595	20250114	091400	65040848	1005	1006	1006	1001	4059
596	20250114	091300	60969419	1007	1007	1007	1006	2526
597	20250114	091200	58426236	1007	1007	1010	1005	3583
598	20250114	091100	54817723	1006	1010	1010	1006	2602
599	20250114	091000	52199927	1006	1008	1008	1006	2312
600	20250114	090900	49872599	1011	1008	1011	1008	1500
601	20250114	090800	48357663	1008	1011	1011	1008	1364
602	20250114	090700	46978712	1008	1016	1016	1008	4980
603	20250114	090600	41933874	1017	1007	1017	1007	1010
604	20250114	090500	40908168	1009	1010	1010	1000	514
605	20250114	090400	40392263	1011	1003	1022	996	14125
606	20250114	090300	26271045	1003	1003	1011	1000	2939
607	20250114	090200	23323657	1003	1007	1011	1002	6922
608	20250114	090100	16379868	1005	1010	1010	1005	7022
609	20250114	090000	9317262	1009	1014	1018	1006	8475