KissMeData/090080/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200200	432822759	999	999	999	999	5643
3	20250110	200100	432822759	999	999	999	999	0
4	20250110	200000	432822759	999	999	999	999	0
5	20250110	195900	432822759	999	999	999	999	0
6	20250110	195800	432822759	999	999	999	999	0
7	20250110	195700	432822759	999	999	999	999	0
8	20250110	195600	432822759	999	999	999	999	0
9	20250110	195500	432822759	999	999	999	999	0
10	20250110	195400	432822759	999	999	999	999	0
11	20250110	195300	432822759	999	999	999	999	0
12	20250110	195200	432822759	999	999	999	999	0
13	20250110	195100	432822759	999	999	999	999	0
14	20250110	195000	432822759	999	999	999	999	0
15	20250110	194900	432822759	999	999	999	999	0
16	20250110	194800	432822759	999	999	999	999	0
17	20250110	194700	432822759	999	999	999	999	0
18	20250110	194600	432822759	999	999	999	999	0
19	20250110	194500	432822759	999	999	999	999	0
20	20250110	194400	432822759	999	999	999	999	0
21	20250110	194300	432822759	999	999	999	999	0
22	20250110	194200	432822759	999	999	999	999	0
23	20250110	194100	432822759	999	999	999	999	0
24	20250110	194000	432822759	999	999	999	999	0
25	20250110	193900	432822759	999	999	999	999	0
26	20250110	193800	432822759	999	999	999	999	0
27	20250110	193700	432822759	999	999	999	999	0
28	20250110	193600	432822759	999	999	999	999	0
29	20250110	193500	432822759	999	999	999	999	0
30	20250110	193400	432822759	999	999	999	999	0
31	20250110	193300	432822759	999	999	999	999	0
32	20250110	193200	432822759	999	999	999	999	5643
33	20250110	193100	432822759	999	999	999	999	0
34	20250110	193000	432822759	999	999	999	999	0
35	20250110	192900	432822759	999	999	999	999	0
36	20250110	192800	432822759	999	999	999	999	0
37	20250110	192700	432822759	999	999	999	999	0
38	20250110	192600	432822759	999	999	999	999	0
39	20250110	192500	432822759	999	999	999	999	0
40	20250110	192400	432822759	999	999	999	999	0
41	20250110	192300	432822759	999	999	999	999	0
42	20250110	192200	432822759	999	999	999	999	0
43	20250110	192100	432822759	999	999	999	999	0
44	20250110	192000	432822759	999	999	999	999	0
45	20250110	191900	432822759	999	999	999	999	0
46	20250110	191800	432822759	999	999	999	999	0
47	20250110	191700	432822759	999	999	999	999	0
48	20250110	191600	432822759	999	999	999	999	0
49	20250110	191500	432822759	999	999	999	999	0
50	20250110	191400	432822759	999	999	999	999	0
51	20250110	191300	432822759	999	999	999	999	0
52	20250110	191200	432822759	999	999	999	999	0
53	20250110	191100	432822759	999	999	999	999	0
54	20250110	191000	432822759	999	999	999	999	0
55	20250110	190900	432822759	999	999	999	999	0
56	20250110	190800	432822759	999	999	999	999	0
57	20250110	190700	432822759	999	999	999	999	0
58	20250110	190600	432822759	999	999	999	999	0
59	20250110	190500	432822759	999	999	999	999	0
60	20250110	190400	432822759	999	999	999	999	0
61	20250110	190300	432822759	999	999	999	999	0
62	20250110	190200	432822759	999	999	999	999	5643
63	20250110	190100	432822759	999	999	999	999	0
64	20250110	190000	432822759	999	999	999	999	0
65	20250110	185900	432822759	999	999	999	999	0
66	20250110	185800	432822759	999	999	999	999	0
67	20250110	185700	432822759	999	999	999	999	0
68	20250110	185600	432822759	999	999	999	999	0
69	20250110	185500	432822759	999	999	999	999	0
70	20250110	185400	432822759	999	999	999	999	0
71	20250110	185300	432822759	999	999	999	999	0
72	20250110	185200	432822759	999	999	999	999	0
73	20250110	185100	432822759	999	999	999	999	0
74	20250110	185000	432822759	999	999	999	999	0
75	20250110	184900	432822759	999	999	999	999	0
76	20250110	184800	432822759	999	999	999	999	0
77	20250110	184700	432822759	999	999	999	999	0
78	20250110	184600	432822759	999	999	999	999	0
79	20250110	184500	432822759	999	999	999	999	0
80	20250110	184400	432822759	999	999	999	999	0
81	20250110	184300	432822759	999	999	999	999	0
82	20250110	184200	432822759	999	999	999	999	0
83	20250110	184100	432822759	999	999	999	999	0
84	20250110	184000	432822759	999	999	999	999	0
85	20250110	183900	432822759	999	999	999	999	0
86	20250110	183800	432822759	999	999	999	999	0
87	20250110	183700	432822759	999	999	999	999	0
88	20250110	183600	432822759	999	999	999	999	0
89	20250110	183500	432822759	999	999	999	999	0
90	20250110	183400	432822759	999	999	999	999	0
91	20250110	183300	432822759	999	999	999	999	0
92	20250110	183200	432822759	999	999	999	999	5643
93	20250110	183100	432822759	999	999	999	999	0
94	20250110	183000	432822759	999	999	999	999	0
95	20250110	182900	432822759	999	999	999	999	0
96	20250110	182800	432822759	999	999	999	999	0
97	20250110	182700	432822759	999	999	999	999	0
98	20250110	182600	432822759	999	999	999	999	0
99	20250110	182500	432822759	999	999	999	999	0
100	20250110	182400	432822759	999	999	999	999	0
101	20250110	182300	432822759	999	999	999	999	0
102	20250110	182200	432822759	999	999	999	999	0
103	20250110	182100	432822759	999	999	999	999	0
104	20250110	182000	432822759	999	999	999	999	0
105	20250110	181900	432822759	999	999	999	999	0
106	20250110	181800	432822759	999	999	999	999	0
107	20250110	181700	432822759	999	999	999	999	0
108	20250110	181600	432822759	999	999	999	999	0
109	20250110	181500	432822759	999	999	999	999	0
110	20250110	181400	432822759	999	999	999	999	0
111	20250110	181300	432822759	999	999	999	999	0
112	20250110	181200	432822759	999	999	999	999	0
113	20250110	181100	432822759	999	999	999	999	0
114	20250110	181000	432822759	999	999	999	999	0
115	20250110	180900	432822759	999	999	999	999	0
116	20250110	180800	432822759	999	999	999	999	0
117	20250110	180700	432822759	999	999	999	999	0
118	20250110	180600	432822759	999	999	999	999	0
119	20250110	180500	432822759	999	999	999	999	0
120	20250110	180400	432822759	999	999	999	999	0
121	20250110	180300	432822759	999	999	999	999	0
122	20250110	180200	432822759	999	999	999	999	5643
123	20250110	180100	432822759	999	999	999	999	0
124	20250110	180000	432822759	999	999	999	999	0
125	20250110	175900	432822759	999	999	999	999	0
126	20250110	175800	432822759	999	999	999	999	0
127	20250110	175700	432822759	999	999	999	999	0
128	20250110	175600	432822759	999	999	999	999	0
129	20250110	175500	432822759	999	999	999	999	0
130	20250110	175400	432822759	999	999	999	999	0
131	20250110	175300	432822759	999	999	999	999	0
132	20250110	175200	432822759	999	999	999	999	0
133	20250110	175100	432822759	999	999	999	999	0
134	20250110	175000	432822759	999	999	999	999	0
135	20250110	174900	432822759	999	999	999	999	0
136	20250110	174800	432822759	999	999	999	999	0
137	20250110	174700	432822759	999	999	999	999	0
138	20250110	174600	432822759	999	999	999	999	0
139	20250110	174500	432822759	999	999	999	999	0
140	20250110	174400	432822759	999	999	999	999	0
141	20250110	174300	432822759	999	999	999	999	0
142	20250110	174200	432822759	999	999	999	999	0
143	20250110	174100	432822759	999	999	999	999	0
144	20250110	174000	432822759	999	999	999	999	0
145	20250110	173900	432822759	999	999	999	999	0
146	20250110	173800	432822759	999	999	999	999	0
147	20250110	173700	432822759	999	999	999	999	0
148	20250110	173600	432822759	999	999	999	999	0
149	20250110	173500	432822759	999	999	999	999	0
150	20250110	173400	432822759	999	999	999	999	0
151	20250110	173300	432822759	999	999	999	999	0
152	20250110	173200	432822759	999	999	999	999	5643
153	20250110	173100	432822759	999	999	999	999	0
154	20250110	173000	432822759	999	999	999	999	0
155	20250110	172900	432822759	999	999	999	999	0
156	20250110	172800	432822759	999	999	999	999	0
157	20250110	172700	432822759	999	999	999	999	0
158	20250110	172600	432822759	999	999	999	999	0
159	20250110	172500	432822759	999	999	999	999	0
160	20250110	172400	432822759	999	999	999	999	0
161	20250110	172300	432822759	999	999	999	999	0
162	20250110	172200	432822759	999	999	999	999	0
163	20250110	172100	432822759	999	999	999	999	0
164	20250110	172000	432822759	999	999	999	999	0
165	20250110	171900	432822759	999	999	999	999	0
166	20250110	171800	432822759	999	999	999	999	0
167	20250110	171700	432822759	999	999	999	999	0
168	20250110	171600	432822759	999	999	999	999	0
169	20250110	171500	432822759	999	999	999	999	0
170	20250110	171400	432822759	999	999	999	999	0
171	20250110	171300	432822759	999	999	999	999	0
172	20250110	171200	432822759	999	999	999	999	0
173	20250110	171100	432822759	999	999	999	999	0
174	20250110	171000	432822759	999	999	999	999	0
175	20250110	170900	432822759	999	999	999	999	0
176	20250110	170800	432822759	999	999	999	999	0
177	20250110	170700	432822759	999	999	999	999	0
178	20250110	170600	432822759	999	999	999	999	0
179	20250110	170500	432822759	999	999	999	999	0
180	20250110	170400	432822759	999	999	999	999	0
181	20250110	170300	432822759	999	999	999	999	0
182	20250110	170200	432822759	999	999	999	999	5643
183	20250110	170100	432822759	999	999	999	999	0
184	20250110	170000	432822759	999	999	999	999	0
185	20250110	165900	432822759	999	999	999	999	0
186	20250110	165800	432822759	999	999	999	999	0
187	20250110	165700	432822759	999	999	999	999	0
188	20250110	165600	432822759	999	999	999	999	0
189	20250110	165500	432822759	999	999	999	999	0
190	20250110	165400	432822759	999	999	999	999	0
191	20250110	165300	432822759	999	999	999	999	0
192	20250110	165200	432822759	999	999	999	999	0
193	20250110	165100	432822759	999	999	999	999	0
194	20250110	165000	432822759	999	999	999	999	0
195	20250110	164900	432822759	999	999	999	999	0
196	20250110	164800	432822759	999	999	999	999	0
197	20250110	164700	432822759	999	999	999	999	0
198	20250110	164600	432822759	999	999	999	999	0
199	20250110	164500	432822759	999	999	999	999	0
200	20250110	164400	432822759	999	999	999	999	0
201	20250110	164300	432822759	999	999	999	999	0
202	20250110	164200	432822759	999	999	999	999	0
203	20250110	164100	432822759	999	999	999	999	0
204	20250110	164000	432822759	999	999	999	999	0
205	20250110	163900	432822759	999	999	999	999	0
206	20250110	163800	432822759	999	999	999	999	0
207	20250110	163700	432822759	999	999	999	999	0
208	20250110	163600	432822759	999	999	999	999	0
209	20250110	163500	432822759	999	999	999	999	0
210	20250110	163400	432822759	999	999	999	999	0
211	20250110	163300	432822759	999	999	999	999	0
212	20250110	163200	432822759	999	999	999	999	5643
213	20250110	163100	432822759	999	999	999	999	0
214	20250110	163000	432822759	999	999	999	999	0
215	20250110	162900	432822759	999	999	999	999	0
216	20250110	162800	432822759	999	999	999	999	0
217	20250110	162700	432822759	999	999	999	999	0
218	20250110	162600	432822759	999	999	999	999	0
219	20250110	162500	432822759	999	999	999	999	0
220	20250110	162400	432822759	999	999	999	999	0
221	20250110	162300	432822759	999	999	999	999	0
222	20250110	162200	432822759	999	999	999	999	0
223	20250110	162100	432822759	999	999	999	999	0
224	20250110	162000	432822759	999	999	999	999	0
225	20250110	161900	432822759	999	999	999	999	0
226	20250110	161800	432822759	999	999	999	999	0
227	20250110	161700	432822759	999	999	999	999	0
228	20250110	161600	432822759	999	999	999	999	0
229	20250110	161500	432822759	999	999	999	999	0
230	20250110	161400	432822759	999	999	999	999	0
231	20250110	161300	432822759	999	999	999	999	0
232	20250110	161200	432822759	999	999	999	999	0
233	20250110	161100	432822759	999	999	999	999	0
234	20250110	161000	432822759	999	999	999	999	0
235	20250110	160900	432822759	999	999	999	999	0
236	20250110	160800	432822759	999	999	999	999	0
237	20250110	160700	432822759	999	999	999	999	0
238	20250110	160600	432822759	999	999	999	999	0
239	20250110	160500	432822759	999	999	999	999	0
240	20250110	160400	432822759	999	999	999	999	0
241	20250110	160300	432822759	999	999	999	999	0
242	20250110	160200	432822759	999	999	999	999	5643
243	20250110	160100	432822759	999	999	999	999	0
244	20250110	160000	432822759	999	999	999	999	0
245	20250110	155900	432822759	999	999	999	999	0
246	20250110	155800	432822759	999	999	999	999	0
247	20250110	155700	432822759	999	999	999	999	0
248	20250110	155600	432822759	999	999	999	999	0
249	20250110	155500	432822759	999	999	999	999	0
250	20250110	155400	432822759	999	999	999	999	0
251	20250110	155300	432822759	999	999	999	999	0
252	20250110	155200	432822759	999	999	999	999	0
253	20250110	155100	432822759	999	999	999	999	0
254	20250110	155000	432822759	999	999	999	999	0
255	20250110	154900	432822759	999	999	999	999	0
256	20250110	154800	432822759	999	999	999	999	0
257	20250110	154700	432822759	999	999	999	999	0
258	20250110	154600	432822759	999	999	999	999	0
259	20250110	154500	432822759	999	999	999	999	0
260	20250110	154400	432822759	999	999	999	999	0
261	20250110	154300	432822759	999	999	999	999	0
262	20250110	154200	432822759	999	999	999	999	0
263	20250110	154100	432822759	999	999	999	999	0
264	20250110	154000	432822759	999	999	999	999	0
265	20250110	153900	432822759	999	999	999	999	0
266	20250110	153800	432822759	999	999	999	999	0
267	20250110	153700	432822759	999	999	999	999	0
268	20250110	153600	432822759	999	999	999	999	0
269	20250110	153500	432822759	999	999	999	999	0
270	20250110	153400	432822759	999	999	999	999	0
271	20250110	153300	432822759	999	999	999	999	0
272	20250110	153200	432822759	999	999	999	999	5643
273	20250110	153100	432822759	999	999	999	999	0
274	20250110	153000	432822759	999	999	999	999	5643
275	20250110	152900	427185402	998	998	998	998	0
276	20250110	152800	427185402	998	998	998	998	0
277	20250110	152700	427185402	998	998	998	998	0
278	20250110	152600	427185402	998	998	998	998	0
279	20250110	152500	427185402	998	998	998	998	0
280	20250110	152400	427185402	998	998	998	998	0
281	20250110	152300	427185402	998	998	998	998	0
282	20250110	152200	427185402	998	998	998	998	0
283	20250110	152100	427185402	998	998	998	998	0
284	20250110	152000	427185402	998	998	998	998	0
285	20250110	151900	427185402	998	998	998	998	46
286	20250110	151800	427139494	998	995	999	995	773
287	20250110	151700	426369787	999	999	999	999	2095
288	20250110	151600	424276882	999	999	1000	999	2297
289	20250110	151500	421981482	1000	995	1000	994	1819
290	20250110	151400	420169751	1000	998	1000	998	21405
291	20250110	151300	398774528	997	997	997	997	1752
292	20250110	151200	397027784	997	996	997	996	1257
293	20250110	151100	395775810	996	995	996	995	3507
294	20250110	151000	392283037	992	995	995	992	908
295	20250110	150900	391382298	994	992	994	992	7965
296	20250110	150800	383472903	992	992	992	992	30
297	20250110	150700	383443143	993	993	993	993	0
298	20250110	150600	383443143	993	993	993	993	0
299	20250110	150500	383443143	993	993	993	993	1
300	20250110	150400	383442150	992	993	993	992	2879
301	20250110	150300	380583403	993	993	993	993	5
302	20250110	150200	380578438	993	993	993	993	0
303	20250110	150100	380578438	993	993	993	993	104
304	20250110	150000	380475166	993	992	993	992	310
305	20250110	145900	380167344	991	991	991	991	0
306	20250110	145800	380167344	991	991	991	991	4
307	20250110	145700	380163380	993	993	993	993	30
308	20250110	145600	380133590	993	993	993	993	0
309	20250110	145500	380133590	993	993	993	993	0
310	20250110	145400	380133590	993	993	993	993	0
311	20250110	145300	380133590	993	993	993	993	100
312	20250110	145200	380034290	993	993	993	993	0
313	20250110	145100	380034290	993	993	993	993	0
314	20250110	145000	380034290	993	988	993	988	5
315	20250110	144900	380029345	988	989	989	988	1088
316	20250110	144800	378954370	988	989	989	988	100
317	20250110	144700	378855566	993	993	993	993	0
318	20250110	144600	378855566	993	993	993	993	10
319	20250110	144500	378845636	989	989	989	989	0
320	20250110	144400	378845636	989	989	989	989	0
321	20250110	144300	378845636	989	989	989	989	50
322	20250110	144200	378796186	989	989	989	989	1
323	20250110	144100	378795197	988	988	988	988	0
324	20250110	144000	378795197	988	988	988	988	0
325	20250110	143900	378795197	988	988	988	988	0
326	20250110	143800	378795197	988	988	988	988	0
327	20250110	143700	378795197	988	988	988	988	4
328	20250110	143600	378791245	987	987	987	987	0
329	20250110	143500	378791245	987	994	994	987	1905
330	20250110	143400	376907081	994	995	995	994	1156
331	20250110	143300	375757516	995	995	995	995	65
332	20250110	143200	375692841	995	995	995	995	0
333	20250110	143100	375692841	995	995	995	995	5
334	20250110	143000	375687866	995	995	995	995	187
335	20250110	142900	375501801	995	995	995	995	716
336	20250110	142800	374789381	996	995	996	995	1069
337	20250110	142700	373724757	995	995	995	995	146
338	20250110	142600	373579487	994	994	994	994	99
339	20250110	142500	373481081	993	992	993	992	421
340	20250110	142400	373063062	992	992	992	992	0
341	20250110	142300	373063062	992	992	992	992	50
342	20250110	142200	373013462	991	991	991	991	1
343	20250110	142100	373012471	991	991	991	991	0
344	20250110	142000	373012471	991	991	991	991	0
345	20250110	141900	373012471	991	992	992	991	246
346	20250110	141800	372768675	992	992	992	992	0
347	20250110	141700	372768675	992	992	992	992	6
348	20250110	141600	372762723	992	991	992	991	506
349	20250110	141500	372261266	987	987	991	987	55
350	20250110	141400	372206969	991	991	991	991	1
351	20250110	141300	372205978	990	990	990	990	1415
352	20250110	141200	370805128	990	990	990	990	3
353	20250110	141100	370802158	987	989	989	987	644
354	20250110	141000	370165472	987	987	987	987	44
355	20250110	140900	370122044	987	987	987	987	0
356	20250110	140800	370122044	987	987	987	987	612
357	20250110	140700	369518000	987	987	987	987	0
358	20250110	140600	369518000	987	987	987	987	83
359	20250110	140500	369436079	993	993	993	993	0
360	20250110	140400	369436079	993	993	993	993	0
361	20250110	140300	369436079	993	993	993	993	40
362	20250110	140200	369396359	992	992	992	992	100
363	20250110	140100	369297159	993	993	993	993	5
364	20250110	140000	369292194	993	987	993	987	385
365	20250110	135900	368912133	988	988	988	988	507
366	20250110	135800	368411217	988	988	988	988	1
367	20250110	135700	368410229	986	986	986	986	0
368	20250110	135600	368410229	986	987	987	986	2340
369	20250110	135500	366102372	987	987	987	987	0
370	20250110	135400	366102372	987	987	987	987	13
371	20250110	135300	366089541	987	987	987	987	0
372	20250110	135200	366089541	987	987	987	987	345
373	20250110	135100	365749026	986	986	986	986	0
374	20250110	135000	365749026	986	986	986	986	0
375	20250110	134900	365749026	986	994	994	986	925
376	20250110	134800	364836052	988	988	988	988	3400
377	20250110	134700	361476852	988	988	988	988	0
378	20250110	134600	361476852	988	989	989	988	100
379	20250110	134500	361378022	990	990	990	990	300
380	20250110	134400	361081022	988	988	988	988	0
381	20250110	134300	361081022	988	988	988	988	0
382	20250110	134200	361081022	988	988	988	988	0
383	20250110	134100	361081022	988	996	996	988	17001
384	20250110	134000	344270226	991	991	991	991	0
385	20250110	133900	344270226	991	992	992	991	259
386	20250110	133800	344013517	991	994	994	991	3401
387	20250110	133700	340638655	994	995	995	994	199
388	20250110	133600	340440840	997	997	997	997	0
389	20250110	133500	340440840	997	997	997	997	0
390	20250110	133400	340440840	997	997	997	997	1500
391	20250110	133300	338945340	996	996	996	994	602
392	20250110	133200	338345750	994	994	994	994	0
393	20250110	133100	338345750	994	994	994	994	0
394	20250110	133000	338345750	994	994	994	994	5988
395	20250110	132900	332393678	991	991	991	991	368
396	20250110	132800	332028990	991	991	991	991	21
397	20250110	132700	332008179	994	994	994	994	2192
398	20250110	132600	329829331	994	994	995	994	805
399	20250110	132500	329028506	995	991	996	989	6149
400	20250110	132400	322943837	996	992	996	992	300
401	20250110	132300	322645552	992	992	992	992	243
402	20250110	132200	322404496	993	993	993	993	72
403	20250110	132100	322333000	991	991	991	991	0
404	20250110	132000	322333000	991	994	994	991	11
405	20250110	131900	322322069	994	994	994	994	0
406	20250110	131800	322322069	994	994	994	994	2
407	20250110	131700	322320081	993	993	993	993	9
408	20250110	131600	322311144	989	993	993	989	2
409	20250110	131500	322309162	989	989	989	989	0
410	20250110	131400	322309162	989	989	989	989	0
411	20250110	131300	322309162	989	989	989	989	0
412	20250110	131200	322309162	989	990	990	989	100
413	20250110	131100	322210189	990	990	990	990	0
414	20250110	131000	322210189	990	990	990	990	74
415	20250110	130900	322136929	994	994	994	994	1
416	20250110	130800	322135935	990	990	990	990	0
417	20250110	130700	322135935	990	990	990	990	499
418	20250110	130600	321641925	990	990	990	990	108
419	20250110	130500	321535005	989	988	989	988	112
420	20250110	130400	321424247	988	988	988	988	0
421	20250110	130300	321424247	988	989	989	988	10
422	20250110	130200	321414366	988	989	989	988	40
423	20250110	130100	321374826	988	988	988	988	0
424	20250110	130000	321374826	988	995	996	988	5920
425	20250110	125900	315511456	997	997	997	997	30
426	20250110	125800	315481546	998	992	998	991	2210
427	20250110	125700	313290926	992	992	992	991	1333
428	20250110	125600	311968659	992	992	992	992	0
429	20250110	125500	311968659	992	998	998	992	257
430	20250110	125400	311712949	998	998	998	998	20
431	20250110	125300	311692989	998	998	998	998	0
432	20250110	125200	311692989	998	997	998	997	31
433	20250110	125100	311662052	998	998	998	998	1
434	20250110	125000	311661054	999	998	999	998	154
435	20250110	124900	311507269	998	998	998	998	0
436	20250110	124800	311507269	998	998	998	998	39
437	20250110	124700	311468347	999	999	999	999	10
438	20250110	124600	311458357	1000	1000	1000	1000	0
439	20250110	124500	311458357	1000	996	1000	994	5015
440	20250110	124400	306448019	996	997	997	996	289
441	20250110	124300	306160154	996	1001	1001	996	1432
442	20250110	124200	304726727	1002	1001	1002	1001	502
443	20250110	124100	304224224	1000	999	1000	999	1300
444	20250110	124000	302924501	1002	1001	1002	1001	8402
445	20250110	123900	294514098	1001	1000	1001	999	14215
446	20250110	123800	280298698	1000	994	1000	990	5477
447	20250110	123700	274841693	994	993	994	993	999
448	20250110	123600	273849411	993	992	993	992	417
449	20250110	123500	273435471	991	991	991	991	1
450	20250110	123400	273434480	990	990	990	990	0
451	20250110	123300	273434480	990	992	992	990	390
452	20250110	123200	273048353	992	991	992	991	550
453	20250110	123100	272502865	991	991	991	991	448
454	20250110	123000	272058897	991	991	991	991	1
455	20250110	122900	272057906	991	991	991	991	0
456	20250110	122800	272057906	991	991	991	991	934
457	20250110	122700	271132312	991	991	991	991	220
458	20250110	122600	270914292	990	990	990	990	23
459	20250110	122500	270891522	990	991	991	990	539
460	20250110	122400	270357412	990	990	990	990	0
461	20250110	122300	270357412	990	990	990	990	651
462	20250110	122200	269712922	990	990	990	990	17
463	20250110	122100	269696092	990	990	990	990	110
464	20250110	122000	269587192	990	990	990	990	1233
465	20250110	121900	268366522	990	990	990	990	1747
466	20250110	121800	266636992	988	988	988	988	0
467	20250110	121700	266636992	988	988	988	988	103
468	20250110	121600	266535228	990	990	990	990	0
469	20250110	121500	266535228	990	990	990	990	274
470	20250110	121400	266263968	989	989	989	989	138
471	20250110	121300	266127486	990	990	990	990	192
472	20250110	121200	265937406	990	990	990	990	0
473	20250110	121100	265937406	990	989	990	989	208
474	20250110	121000	265731629	989	990	990	989	2000
475	20250110	120900	263752671	990	990	990	990	0
476	20250110	120800	263752671	990	990	990	990	0
477	20250110	120700	263752671	990	990	990	990	1019
478	20250110	120600	262743861	989	989	989	989	0
479	20250110	120500	262743861	989	991	991	989	1235
480	20250110	120400	261521793	994	994	994	994	5
481	20250110	120300	261516823	994	991	994	991	478
482	20250110	120200	261041703	990	990	990	990	0
483	20250110	120100	261041703	990	990	990	990	0
484	20250110	120000	261041703	990	990	990	990	0
485	20250110	115900	261041703	990	995	995	990	1644
486	20250110	115800	259413528	995	995	995	995	20
487	20250110	115700	259393628	989	989	989	989	0
488	20250110	115600	259393628	989	989	989	989	3
489	20250110	115500	259390661	995	995	995	995	1
490	20250110	115400	259389666	995	990	995	990	101
491	20250110	115300	259289671	990	990	990	990	25
492	20250110	115200	259264921	988	990	990	988	500
493	20250110	115100	258770220	990	990	990	990	0
494	20250110	115000	258770220	990	990	990	990	0
495	20250110	114900	258770220	990	990	990	990	0
496	20250110	114800	258770220	990	992	992	990	542
497	20250110	114700	258233327	997	997	997	997	0
498	20250110	114600	258233327	997	997	997	997	416
499	20250110	114500	257818575	997	996	997	996	32
500	20250110	114400	257786689	996	996	996	996	100
501	20250110	114300	257687089	998	998	998	998	0
502	20250110	114200	257687089	998	998	998	998	107
503	20250110	114100	257580303	990	990	990	990	141
504	20250110	114000	257440713	990	990	990	990	3
505	20250110	113900	257437743	990	996	996	990	140
506	20250110	113800	257298481	1001	1001	1001	1001	0
507	20250110	113700	257298481	1001	1001	1001	1001	0
508	20250110	113600	257298481	1001	994	1003	994	11491
509	20250110	113500	245823323	994	994	994	994	0
510	20250110	113400	245823323	994	994	994	994	0
511	20250110	113300	245823323	994	990	994	990	2030
512	20250110	113200	243807469	990	990	990	990	188
513	20250110	113100	243621349	990	990	990	990	102
514	20250110	113000	243520369	994	994	994	994	10
515	20250110	112900	243510429	994	995	995	994	160
516	20250110	112800	243351279	990	990	990	990	20
517	20250110	112700	243331479	990	990	990	990	0
518	20250110	112600	243331479	990	990	990	990	140
519	20250110	112500	243192879	997	997	997	997	100
520	20250110	112400	243093179	998	999	999	989	1257
521	20250110	112300	241845025	999	1000	1000	999	200
522	20250110	112200	241645117	1000	993	1000	993	1001
523	20250110	112100	240644948	999	995	999	993	1058
524	20250110	112000	239588573	996	998	998	996	69
525	20250110	111900	239519803	997	995	997	993	332
526	20250110	111800	239189242	993	993	993	993	118
527	20250110	111700	239072068	993	993	993	993	45
528	20250110	111600	239027383	995	995	995	995	63
529	20250110	111500	238964698	997	1000	1000	997	168
530	20250110	111400	238797125	1000	995	1000	991	3621
531	20250110	111300	235185081	995	996	996	995	401
532	20250110	111200	234785696	996	989	998	989	967
533	20250110	111100	233821704	989	987	989	987	41
534	20250110	111000	233781235	987	988	1000	985	5010
535	20250110	110900	228794743	984	986	986	984	1037
536	20250110	110800	227774333	984	980	999	980	11545
537	20250110	110700	216384887	978	980	980	978	24
538	20250110	110600	216361372	979	979	979	979	2267
539	20250110	110500	214141979	979	979	986	979	6006
540	20250110	110400	208250910	978	980	980	978	5904
541	20250110	110300	202470877	979	978	979	978	1064
542	20250110	110200	201430246	978	983	983	978	3121
543	20250110	110100	198372502	983	984	984	983	3698
544	20250110	110000	194736624	984	989	989	984	1688
545	20250110	105900	193074086	989	992	992	988	704
546	20250110	105800	192375870	992	997	997	992	4624
547	20250110	105700	187771409	997	998	1002	997	3085
548	20250110	105600	184690908	998	998	1000	995	2232
549	20250110	105500	182464173	1002	1005	1011	995	16028
550	20250110	105400	166326742	1005	994	1005	994	25177
551	20250110	105300	141168751	995	990	996	977	13238
552	20250110	105200	128025686	995	996	997	993	10363
553	20250110	105100	117708087	995	990	995	990	3984
554	20250110	105000	113750604	990	987	991	987	4015
555	20250110	104900	109776531	990	990	990	990	0
556	20250110	104800	109776531	990	979	992	976	15849
557	20250110	104700	94093815	981	983	984	981	129
558	20250110	104600	93967114	978	978	978	978	32
559	20250110	104500	93935818	988	990	990	987	1398
560	20250110	104400	92553121	990	975	993	975	5085
561	20250110	104300	87523721	975	987	987	975	1841
562	20250110	104200	85719436	978	980	987	978	778
563	20250110	104100	84957972	990	991	994	990	4366
564	20250110	104000	80625767	992	964	994	964	11330
565	20250110	103900	69447687	960	955	974	955	3011
566	20250110	103800	66560196	956	955	956	955	44
567	20250110	103700	66518172	956	955	969	955	10405
568	20250110	103600	56499702	951	951	951	951	0
569	20250110	103500	56499702	951	951	951	951	0
570	20250110	103400	56499702	951	951	951	951	7
571	20250110	103300	56493045	951	951	951	951	0
572	20250110	103200	56493045	951	952	952	951	1356
573	20250110	103100	55202933	952	952	952	952	0
574	20250110	103000	55202933	952	952	952	952	0
575	20250110	102900	55202933	952	952	952	952	1040
576	20250110	102800	54212853	951	951	951	951	666
577	20250110	102700	53579487	952	952	952	952	0
578	20250110	102600	53579487	952	952	952	952	0
579	20250110	102500	53579487	952	953	953	952	2400
580	20250110	102400	51294505	956	956	956	956	324
581	20250110	102300	50984761	955	955	955	955	0
582	20250110	102200	50984761	955	955	955	955	0
583	20250110	102100	50984761	955	956	956	955	5500
584	20250110	102000	45729261	956	956	956	956	10
585	20250110	101900	45719701	956	959	959	956	26
586	20250110	101800	45694794	960	960	960	960	0
587	20250110	101700	45694794	960	960	960	960	0
588	20250110	101600	45694794	960	961	961	960	6659
589	20250110	101500	39302152	960	960	960	960	0
590	20250110	101400	39302152	960	963	963	960	104
591	20250110	101300	39202258	969	968	969	968	50
592	20250110	101200	39153848	969	965	969	965	2104
593	20250110	101100	37120736	965	958	966	958	1003
594	20250110	101000	36152314	958	956	958	955	35
595	20250110	100900	36118885	958	958	958	958	0
596	20250110	100800	36118885	958	958	958	958	0
597	20250110	100700	36118885	958	956	965	956	13
598	20250110	100600	36106432	966	966	966	956	1017
599	20250110	100500	35124878	966	953	966	953	1067
600	20250110	100400	34099349	950	950	950	950	44
601	20250110	100300	34057549	949	949	949	949	9
602	20250110	100200	34049008	949	947	955	947	502
603	20250110	100100	33570264	947	947	947	947	100
604	20250110	100000	33475564	946	946	946	946	0
605	20250110	095900	33475564	946	946	946	946	0
606	20250110	095800	33475564	946	946	946	946	2028
607	20250110	095700	31557076	949	949	949	949	0
608	20250110	095600	31557076	949	949	949	949	1
609	20250110	095500	31556127	946	946	946	946	0
610	20250110	095400	31556127	946	946	946	946	0
611	20250110	095300	31556127	946	946	946	946	1
612	20250110	095200	31555181	954	954	954	954	0
613	20250110	095100	31555181	954	954	954	954	0
614	20250110	095000	31555181	954	954	954	954	0
615	20250110	094900	31555181	954	949	954	949	20
616	20250110	094800	31536106	945	945	945	945	210
617	20250110	094700	31337656	945	945	945	945	240
618	20250110	094600	31110856	945	945	945	945	12
619	20250110	094500	31099516	943	946	946	943	134
620	20250110	094400	30973123	946	943	946	943	710
621	20250110	094300	30303586	943	944	944	943	11
622	20250110	094200	30293203	942	946	946	942	2351
623	20250110	094100	28076618	946	946	946	944	1227
624	20250110	094000	26917215	946	946	946	946	2165
625	20250110	093900	24869125	946	947	950	946	3306
626	20250110	093800	21731616	948	948	948	948	0
627	20250110	093700	21731616	948	948	948	947	2184
628	20250110	093600	19661268	947	948	948	947	218
629	20250110	093500	19454721	948	948	948	948	1311
630	20250110	093400	18211893	948	949	949	948	233
631	20250110	093300	17990841	950	950	950	950	53
632	20250110	093200	17940491	953	952	953	952	19
633	20250110	093100	17922388	950	951	951	950	578
634	20250110	093000	17372757	956	953	956	953	156
635	20250110	092900	17223630	955	955	955	955	0
636	20250110	092800	17223630	955	955	955	955	0
637	20250110	092700	17223630	955	956	956	955	517
638	20250110	092600	16729742	958	958	958	958	0
639	20250110	092500	16729742	958	958	958	958	0
640	20250110	092400	16729742	958	958	958	958	30
641	20250110	092300	16701002	958	958	958	958	0
642	20250110	092200	16701002	958	958	958	958	0
643	20250110	092100	16701002	958	958	958	958	136
644	20250110	092000	16570714	959	959	959	959	0
645	20250110	091900	16570714	959	959	959	959	1000
646	20250110	091800	15611714	959	959	959	959	0
647	20250110	091700	15611714	959	959	959	959	0
648	20250110	091600	15611714	959	959	959	959	10
649	20250110	091500	15602124	946	948	959	946	2088
650	20250110	091400	13623615	948	948	948	948	111
651	20250110	091300	13518387	948	948	948	943	1306
652	20250110	091200	12286174	943	943	943	943	1
653	20250110	091100	12285231	942	942	942	942	0
654	20250110	091000	12285231	942	944	944	941	3696
655	20250110	090900	8803435	950	956	956	943	1530
656	20250110	090800	7351890	961	961	961	961	0
657	20250110	090700	7351890	961	961	961	961	1
658	20250110	090600	7350929	956	956	956	956	2247
659	20250110	090500	5202797	956	956	956	956	414
660	20250110	090400	4807013	962	959	962	956	1244
661	20250110	090300	3614540	966	966	966	966	1
662	20250110	090200	3613574	959	959	959	959	6
663	20250110	090100	3607820	961	961	961	961	501
664	20250110	090000	3126359	967	967	968	967	3233