KissMeData/011080/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	185600	2799818617	975	975	975	975	29046
3	20250123	185500	2799818617	975	975	975	975	0
4	20250123	185400	2799818617	975	975	975	975	0
5	20250123	185300	2799818617	975	975	975	975	0
6	20250123	185200	2799818617	975	975	975	975	0
7	20250123	185100	2799818617	975	975	975	975	0
8	20250123	185000	2799818617	975	975	975	975	0
9	20250123	184900	2799818617	975	975	975	975	0
10	20250123	184800	2799818617	975	975	975	975	0
11	20250123	184700	2799818617	975	975	975	975	0
12	20250123	184600	2799818617	975	975	975	975	0
13	20250123	184500	2799818617	975	975	975	975	0
14	20250123	184400	2799818617	975	975	975	975	0
15	20250123	184300	2799818617	975	975	975	975	0
16	20250123	184200	2799818617	975	975	975	975	0
17	20250123	184100	2799818617	975	975	975	975	0
18	20250123	184000	2799818617	975	975	975	975	0
19	20250123	183900	2799818617	975	975	975	975	0
20	20250123	183800	2799818617	975	975	975	975	0
21	20250123	183700	2799818617	975	975	975	975	0
22	20250123	183600	2799818617	975	975	975	975	0
23	20250123	183500	2799818617	975	975	975	975	0
24	20250123	183400	2799818617	975	975	975	975	0
25	20250123	183300	2799818617	975	975	975	975	0
26	20250123	183200	2799818617	975	975	975	975	0
27	20250123	183100	2799818617	975	975	975	975	0
28	20250123	183000	2799818617	975	975	975	975	0
29	20250123	182900	2799818617	975	975	975	975	0
30	20250123	182800	2799818617	975	975	975	975	0
31	20250123	182700	2799818617	975	975	975	975	0
32	20250123	182600	2799818617	975	975	975	975	29046
33	20250123	182500	2799818617	975	975	975	975	0
34	20250123	182400	2799818617	975	975	975	975	0
35	20250123	182300	2799818617	975	975	975	975	0
36	20250123	182200	2799818617	975	975	975	975	0
37	20250123	182100	2799818617	975	975	975	975	0
38	20250123	182000	2799818617	975	975	975	975	0
39	20250123	181900	2799818617	975	975	975	975	0
40	20250123	181800	2799818617	975	975	975	975	0
41	20250123	181700	2799818617	975	975	975	975	0
42	20250123	181600	2799818617	975	975	975	975	0
43	20250123	181500	2799818617	975	975	975	975	0
44	20250123	181400	2799818617	975	975	975	975	0
45	20250123	181300	2799818617	975	975	975	975	0
46	20250123	181200	2799818617	975	975	975	975	0
47	20250123	181100	2799818617	975	975	975	975	0
48	20250123	181000	2799818617	975	975	975	975	0
49	20250123	180900	2799818617	975	975	975	975	0
50	20250123	180800	2799818617	975	975	975	975	0
51	20250123	180700	2799818617	975	975	975	975	0
52	20250123	180600	2799818617	975	975	975	975	0
53	20250123	180500	2799818617	975	975	975	975	0
54	20250123	180400	2799818617	975	975	975	975	0
55	20250123	180300	2799818617	975	975	975	975	0
56	20250123	180200	2799818617	975	975	975	975	0
57	20250123	180100	2799818617	975	975	975	975	0
58	20250123	180000	2799818617	975	975	975	975	0
59	20250123	175900	2799818617	975	975	975	975	0
60	20250123	175800	2799818617	975	975	975	975	0
61	20250123	175700	2799818617	975	975	975	975	0
62	20250123	175600	2799818617	975	975	975	975	29046
63	20250123	175500	2799818617	975	975	975	975	0
64	20250123	175400	2799818617	975	975	975	975	0
65	20250123	175300	2799818617	975	975	975	975	0
66	20250123	175200	2799818617	975	975	975	975	0
67	20250123	175100	2799818617	975	975	975	975	0
68	20250123	175000	2799818617	975	975	975	975	0
69	20250123	174900	2799818617	975	975	975	975	0
70	20250123	174800	2799818617	975	975	975	975	0
71	20250123	174700	2799818617	975	975	975	975	0
72	20250123	174600	2799818617	975	975	975	975	0
73	20250123	174500	2799818617	975	975	975	975	0
74	20250123	174400	2799818617	975	975	975	975	0
75	20250123	174300	2799818617	975	975	975	975	0
76	20250123	174200	2799818617	975	975	975	975	0
77	20250123	174100	2799818617	975	975	975	975	0
78	20250123	174000	2799818617	975	975	975	975	0
79	20250123	173900	2799818617	975	975	975	975	0
80	20250123	173800	2799818617	975	975	975	975	0
81	20250123	173700	2799818617	975	975	975	975	0
82	20250123	173600	2799818617	975	975	975	975	0
83	20250123	173500	2799818617	975	975	975	975	0
84	20250123	173400	2799818617	975	975	975	975	0
85	20250123	173300	2799818617	975	975	975	975	0
86	20250123	173200	2799818617	975	975	975	975	0
87	20250123	173100	2799818617	975	975	975	975	0
88	20250123	173000	2799818617	975	975	975	975	0
89	20250123	172900	2799818617	975	975	975	975	0
90	20250123	172800	2799818617	975	975	975	975	0
91	20250123	172700	2799818617	975	975	975	975	0
92	20250123	172600	2799818617	975	975	975	975	29046
93	20250123	172500	2799818617	975	975	975	975	0
94	20250123	172400	2799818617	975	975	975	975	0
95	20250123	172300	2799818617	975	975	975	975	0
96	20250123	172200	2799818617	975	975	975	975	0
97	20250123	172100	2799818617	975	975	975	975	0
98	20250123	172000	2799818617	975	975	975	975	0
99	20250123	171900	2799818617	975	975	975	975	0
100	20250123	171800	2799818617	975	975	975	975	0
101	20250123	171700	2799818617	975	975	975	975	0
102	20250123	171600	2799818617	975	975	975	975	0
103	20250123	171500	2799818617	975	975	975	975	0
104	20250123	171400	2799818617	975	975	975	975	0
105	20250123	171300	2799818617	975	975	975	975	0
106	20250123	171200	2799818617	975	975	975	975	0
107	20250123	171100	2799818617	975	975	975	975	0
108	20250123	171000	2799818617	975	975	975	975	0
109	20250123	170900	2799818617	975	975	975	975	0
110	20250123	170800	2799818617	975	975	975	975	0
111	20250123	170700	2799818617	975	975	975	975	0
112	20250123	170600	2799818617	975	975	975	975	0
113	20250123	170500	2799818617	975	975	975	975	0
114	20250123	170400	2799818617	975	975	975	975	0
115	20250123	170300	2799818617	975	975	975	975	0
116	20250123	170200	2799818617	975	975	975	975	0
117	20250123	170100	2799818617	975	975	975	975	0
118	20250123	170000	2799818617	975	975	975	975	0
119	20250123	165900	2799818617	975	975	975	975	0
120	20250123	165800	2799818617	975	975	975	975	0
121	20250123	165700	2799818617	975	975	975	975	0
122	20250123	165600	2799818617	975	975	975	975	29046
123	20250123	165500	2799818617	975	975	975	975	0
124	20250123	165400	2799818617	975	975	975	975	0
125	20250123	165300	2799818617	975	975	975	975	0
126	20250123	165200	2799818617	975	975	975	975	0
127	20250123	165100	2799818617	975	975	975	975	0
128	20250123	165000	2799818617	975	975	975	975	0
129	20250123	164900	2799818617	975	975	975	975	0
130	20250123	164800	2799818617	975	975	975	975	0
131	20250123	164700	2799818617	975	975	975	975	0
132	20250123	164600	2799818617	975	975	975	975	0
133	20250123	164500	2799818617	975	975	975	975	0
134	20250123	164400	2799818617	975	975	975	975	0
135	20250123	164300	2799818617	975	975	975	975	0
136	20250123	164200	2799818617	975	975	975	975	0
137	20250123	164100	2799818617	975	975	975	975	0
138	20250123	164000	2799818617	975	975	975	975	0
139	20250123	163900	2799818617	975	975	975	975	0
140	20250123	163800	2799818617	975	975	975	975	0
141	20250123	163700	2799818617	975	975	975	975	0
142	20250123	163600	2799818617	975	975	975	975	0
143	20250123	163500	2799818617	975	975	975	975	0
144	20250123	163400	2799818617	975	975	975	975	0
145	20250123	163300	2799818617	975	975	975	975	0
146	20250123	163200	2799818617	975	975	975	975	0
147	20250123	163100	2799818617	975	975	975	975	0
148	20250123	163000	2799818617	975	975	975	975	0
149	20250123	162900	2799818617	975	975	975	975	0
150	20250123	162800	2799818617	975	975	975	975	0
151	20250123	162700	2799818617	975	975	975	975	0
152	20250123	162600	2799818617	975	975	975	975	29046
153	20250123	162500	2799818617	975	975	975	975	0
154	20250123	162400	2799818617	975	975	975	975	0
155	20250123	162300	2799818617	975	975	975	975	0
156	20250123	162200	2799818617	975	975	975	975	0
157	20250123	162100	2799818617	975	975	975	975	0
158	20250123	162000	2799818617	975	975	975	975	0
159	20250123	161900	2799818617	975	975	975	975	0
160	20250123	161800	2799818617	975	975	975	975	0
161	20250123	161700	2799818617	975	975	975	975	0
162	20250123	161600	2799818617	975	975	975	975	0
163	20250123	161500	2799818617	975	975	975	975	0
164	20250123	161400	2799818617	975	975	975	975	0
165	20250123	161300	2799818617	975	975	975	975	0
166	20250123	161200	2799818617	975	975	975	975	0
167	20250123	161100	2799818617	975	975	975	975	0
168	20250123	161000	2799818617	975	975	975	975	0
169	20250123	160900	2799818617	975	975	975	975	0
170	20250123	160800	2799818617	975	975	975	975	0
171	20250123	160700	2799818617	975	975	975	975	0
172	20250123	160600	2799818617	975	975	975	975	0
173	20250123	160500	2799818617	975	975	975	975	0
174	20250123	160400	2799818617	975	975	975	975	0
175	20250123	160300	2799818617	975	975	975	975	0
176	20250123	160200	2799818617	975	975	975	975	0
177	20250123	160100	2799818617	975	975	975	975	0
178	20250123	160000	2799818617	975	975	975	975	0
179	20250123	155900	2799818617	975	975	975	975	0
180	20250123	155800	2799818617	975	975	975	975	0
181	20250123	155700	2799818617	975	975	975	975	0
182	20250123	155600	2799818617	975	975	975	975	29046
183	20250123	155500	2799818617	975	975	975	975	0
184	20250123	155400	2799818617	975	975	975	975	0
185	20250123	155300	2799818617	975	975	975	975	0
186	20250123	155200	2799818617	975	975	975	975	0
187	20250123	155100	2799818617	975	975	975	975	0
188	20250123	155000	2799818617	975	975	975	975	0
189	20250123	154900	2799818617	975	975	975	975	0
190	20250123	154800	2799818617	975	975	975	975	0
191	20250123	154700	2799818617	975	975	975	975	0
192	20250123	154600	2799818617	975	975	975	975	0
193	20250123	154500	2799818617	975	975	975	975	0
194	20250123	154400	2799818617	975	975	975	975	0
195	20250123	154300	2799818617	975	975	975	975	0
196	20250123	154200	2799818617	975	975	975	975	0
197	20250123	154100	2799818617	975	975	975	975	0
198	20250123	154000	2799818617	975	975	975	975	0
199	20250123	153900	2799818617	975	975	975	975	0
200	20250123	153800	2799818617	975	975	975	975	0
201	20250123	153700	2799818617	975	975	975	975	0
202	20250123	153600	2799818617	975	975	975	975	0
203	20250123	153500	2799818617	975	975	975	975	0
204	20250123	153400	2799818617	975	975	975	975	0
205	20250123	153300	2799818617	975	975	975	975	0
206	20250123	153200	2799818617	975	975	975	975	0
207	20250123	153100	2799818617	975	975	975	975	0
208	20250123	153000	2799818617	975	975	975	975	29046
209	20250123	152900	2771498767	977	977	977	977	0
210	20250123	152800	2771498767	977	977	977	977	0
211	20250123	152700	2771498767	977	977	977	977	0
212	20250123	152600	2771498767	977	977	977	977	0
213	20250123	152500	2771498767	977	977	977	977	0
214	20250123	152400	2771498767	977	977	977	977	0
215	20250123	152300	2771498767	977	977	977	977	0
216	20250123	152200	2771498767	977	977	977	977	0
217	20250123	152100	2771498767	977	977	977	977	0
218	20250123	152000	2771498767	977	977	977	977	0
219	20250123	151900	2771498767	977	979	982	977	14614
220	20250123	151800	2757205506	980	983	984	979	6426
221	20250123	151700	2750899058	983	983	983	981	5097
222	20250123	151600	2745890513	983	981	983	981	2598
223	20250123	151500	2743339047	981	978	981	978	4747
224	20250123	151400	2738686682	978	979	980	978	6062
225	20250123	151300	2732757879	979	981	981	979	9442
226	20250123	151200	2723505261	981	981	981	980	991
227	20250123	151100	2722533509	981	981	989	981	4189
228	20250123	151000	2718420652	981	981	981	980	2022
229	20250123	150900	2716437071	980	982	982	980	16548
230	20250123	150800	2700209720	981	981	983	980	10757
231	20250123	150700	2689655835	980	978	980	977	9989
232	20250123	150600	2679884840	978	978	978	978	1532
233	20250123	150500	2678386544	978	979	979	975	15144
234	20250123	150400	2663595706	979	983	983	979	1909
235	20250123	150300	2661721807	979	981	984	979	16175
236	20250123	150200	2645870860	984	985	985	981	1944
237	20250123	150100	2643961672	985	984	985	981	3601
238	20250123	150000	2640424874	984	983	985	982	4211
239	20250123	145900	2636282610	989	992	992	982	16126
240	20250123	145800	2620395888	992	988	992	987	20275
241	20250123	145700	2600345246	988	987	988	985	13371
242	20250123	145600	2587172177	987	991	991	987	1552
243	20250123	145500	2585638703	992	992	992	989	1273
244	20250123	145400	2584377376	987	983	993	983	11279
245	20250123	145300	2573246628	983	988	994	983	19602
246	20250123	145200	2553916265	988	995	996	988	2375
247	20250123	145100	2551560204	995	995	999	983	11600
248	20250123	145000	2540106445	988	991	995	988	12974
249	20250123	144900	2527267527	996	996	996	990	9538
250	20250123	144800	2517799741	996	996	1000	996	2605
251	20250123	144700	2515204761	996	999	1001	996	7637
252	20250123	144600	2507580098	999	1000	1000	999	1758
253	20250123	144500	2505822100	1000	1003	1003	1000	4803
254	20250123	144400	2501016100	1002	1003	1003	1000	159
255	20250123	144300	2500857008	1000	1003	1003	999	29
256	20250123	144200	2500828016	1004	1004	1004	998	6697
257	20250123	144100	2494130090	1004	1004	1004	1004	2000
258	20250123	144000	2492122090	1005	1005	1005	1005	1
259	20250123	143900	2492121085	1003	1003	1003	1003	600
260	20250123	143800	2491519285	1005	1005	1005	1005	1075
261	20250123	143700	2490438910	1005	1005	1005	1005	462
262	20250123	143600	2489974600	1005	1002	1005	1001	3861
263	20250123	143500	2486102004	1005	1005	1005	1005	0
264	20250123	143400	2486102004	1005	1004	1005	1004	146
265	20250123	143300	2485955419	1004	1004	1004	1004	0
266	20250123	143200	2485955419	1004	1004	1004	1004	0
267	20250123	143100	2485955419	1004	1001	1004	1000	3478
268	20250123	143000	2482474923	1004	999	1004	999	388
269	20250123	142900	2482087306	999	1003	1004	999	5399
270	20250123	142800	2476691755	1003	1003	1003	1000	11975
271	20250123	142700	2464704826	1003	1004	1004	1003	2389
272	20250123	142600	2462306570	1004	1006	1007	1004	5587
273	20250123	142500	2456692493	1007	1007	1007	1007	518
274	20250123	142400	2456170867	1005	1006	1007	1005	2550
275	20250123	142300	2453605763	1006	1005	1006	1005	7
276	20250123	142200	2453598722	1005	1005	1005	1004	1113
277	20250123	142100	2452480714	1005	1005	1005	1005	1
278	20250123	142000	2452479709	1006	1006	1006	1006	18
279	20250123	141900	2452461601	1006	1001	1006	1001	8014
280	20250123	141800	2444438894	1006	1006	1006	1006	139
281	20250123	141700	2444299060	1005	1005	1005	1005	1335
282	20250123	141600	2442957385	1006	1006	1006	1006	1416
283	20250123	141500	2441532889	1000	1000	1000	998	14777
284	20250123	141400	2426765011	1000	1005	1005	1000	52237
285	20250123	141300	2374482876	1006	1008	1008	1006	7298
286	20250123	141200	2367132660	1009	1006	1009	1006	5946
287	20250123	141100	2361133149	1010	1010	1010	1005	9962
288	20250123	141000	2351114540	1006	1008	1008	1006	12000
289	20250123	140900	2339035771	1008	1010	1010	1008	3000
290	20250123	140800	2336009987	1014	1015	1015	1014	15
291	20250123	140700	2335994772	1016	1014	1016	1012	2043
292	20250123	140600	2333923175	1017	1017	1017	1017	0
293	20250123	140500	2333923175	1017	1015	1017	1015	1921
294	20250123	140400	2331969521	1017	1015	1017	1015	150
295	20250123	140300	2331817243	1015	1015	1017	1015	1875
296	20250123	140200	2329912874	1015	1014	1015	1014	1625
297	20250123	140100	2328263505	1014	1014	1014	1014	660
298	20250123	140000	2327594265	1010	1010	1010	1010	1503
299	20250123	135900	2326076235	1010	1013	1013	1010	1053
300	20250123	135800	2325011702	1015	1017	1017	1015	4312
301	20250123	135700	2320633242	1018	1018	1018	1018	0
302	20250123	135600	2320633242	1018	1014	1018	1014	10126
303	20250123	135500	2310341724	1014	1010	1014	1010	8678
304	20250123	135400	2301553255	1007	1008	1008	1007	180
305	20250123	135300	2301371993	1007	1010	1010	1007	1604
306	20250123	135200	2299756711	1008	1011	1011	1008	21
307	20250123	135100	2299735540	1008	1008	1008	1008	0
308	20250123	135000	2299735540	1008	1008	1010	1008	105
309	20250123	134900	2299629512	1007	1007	1007	1007	0
310	20250123	134800	2299629512	1007	1007	1012	1007	3011
311	20250123	134700	2296589499	1007	1006	1007	1006	3645
312	20250123	134600	2292919498	1005	1005	1005	1005	1986
313	20250123	134500	2290923568	1006	1007	1007	1006	5374
314	20250123	134400	2285516962	1007	1007	1007	1007	700
315	20250123	134300	2284812062	1007	1007	1007	1007	4821
316	20250123	134200	2279957315	1007	1009	1009	1007	3
317	20250123	134100	2279954290	1006	1009	1009	1006	8335
318	20250123	134000	2271554687	1009	1011	1011	1009	601
319	20250123	133900	2270947078	1011	1010	1011	1010	1776
320	20250123	133800	2269153317	1011	1012	1012	1011	3001
321	20250123	133700	2266119305	1010	1010	1010	1010	0
322	20250123	133600	2266119305	1010	1011	1012	1010	7121
323	20250123	133500	2258918199	1011	1012	1012	1011	2001
324	20250123	133400	2256894187	1009	1009	1009	1009	106
325	20250123	133300	2256787233	1013	1013	1013	1009	14
326	20250123	133200	2256773086	1011	1008	1011	1008	46
327	20250123	133100	2256726700	1008	1010	1010	1008	3620
328	20250123	133000	2253073904	1014	1010	1014	1010	1011
329	20250123	132900	2252048754	1010	1014	1015	1010	3470
330	20250123	132800	2248533631	1015	1014	1015	1013	109
331	20250123	132700	2248423192	1015	1013	1015	1013	1516
332	20250123	132600	2246885452	1014	1010	1014	1010	4197
333	20250123	132500	2242637655	1010	1007	1011	1007	17383
334	20250123	132400	2225131639	1007	1011	1011	1007	3749
335	20250123	132300	2221352845	1011	1011	1011	1011	21
336	20250123	132200	2221331614	1011	1012	1012	1011	24
337	20250123	132100	2221307340	1010	1012	1012	1010	667
338	20250123	132000	2220632354	1013	1008	1013	1008	14454
339	20250123	131900	2206061695	1008	1005	1008	1005	3707
340	20250123	131800	2202331712	1006	1005	1006	1005	1830
341	20250123	131700	2200490962	1006	1006	1006	1005	1085
342	20250123	131600	2199400516	1008	1005	1008	1005	1359
343	20250123	131500	2198034715	1005	1007	1008	1005	8744
344	20250123	131400	2189236386	1009	1008	1009	1008	2316
345	20250123	131300	2186901831	1012	1011	1015	1011	505
346	20250123	131200	2186391265	1011	1014	1014	1011	1977
347	20250123	131100	2184386677	1014	1011	1014	1011	329
348	20250123	131000	2184054043	1011	1011	1011	1011	0
349	20250123	130900	2184054043	1011	1010	1011	1008	3525
350	20250123	130800	2180497791	1010	1009	1010	1007	107
351	20250123	130700	2180389839	1011	1011	1011	1010	410
352	20250123	130600	2179975369	1012	1006	1012	1006	2201
353	20250123	130500	2177761066	1005	1008	1008	1005	645
354	20250123	130400	2177112811	1007	1011	1014	1007	827
355	20250123	130300	2176275008	1007	1007	1007	1007	3614
356	20250123	130200	2172635710	1015	1005	1015	1005	8022
357	20250123	130100	2164517241	1008	1007	1008	1007	127
358	20250123	130000	2164389348	1007	1005	1008	1005	2649
359	20250123	125900	2161727087	1006	1007	1008	1006	124
360	20250123	125800	2161602334	1008	1006	1008	1005	5173
361	20250123	125700	2156401943	1009	1006	1009	1006	7669
362	20250123	125600	2148686323	1009	1008	1010	1007	2874
363	20250123	125500	2145791985	1011	1009	1011	1008	201
364	20250123	125400	2145589274	1012	1007	1013	1007	885
365	20250123	125300	2144697973	1007	1007	1007	1006	4791
366	20250123	125200	2139875296	1013	1013	1013	1006	9392
367	20250123	125100	2130420209	1009	1014	1014	1009	825
368	20250123	125000	2129587266	1016	1011	1016	1010	5682
369	20250123	124900	2123844981	1016	1015	1016	1015	501
370	20250123	124800	2123336465	1016	1015	1016	1015	167
371	20250123	124700	2123166799	1016	1011	1016	1011	362
372	20250123	124600	2122800777	1010	1016	1016	1010	4729
373	20250123	124500	2118023835	1016	1012	1016	1011	2787
374	20250123	124400	2115202542	1010	1012	1012	1010	389
375	20250123	124300	2114809636	1010	1012	1012	1010	6992
376	20250123	124200	2107744663	1013	1012	1013	1012	1253
377	20250123	124100	2106475876	1012	1011	1013	1011	4128
378	20250123	124000	2102294997	1010	1010	1010	1009	2973
379	20250123	123900	2099293720	1010	1013	1013	1010	2645
380	20250123	123800	2096619079	1010	1013	1013	1010	7582
381	20250123	123700	2088958599	1013	1015	1015	1013	9220
382	20250123	123600	2079611278	1016	1016	1016	1016	2238
383	20250123	123500	2077337470	1016	1015	1016	1015	4521
384	20250123	123400	2072748652	1015	1020	1020	1015	8471
385	20250123	123300	2064124293	1020	1021	1021	1020	2001
386	20250123	123200	2062081273	1026	1021	1026	1021	204
387	20250123	123100	2061872969	1021	1022	1022	1021	7794
388	20250123	123000	2053908500	1022	1023	1023	1022	3671
389	20250123	122900	2050153362	1028	1026	1028	1023	10802
390	20250123	122800	2039087131	1027	1029	1029	1027	2224
391	20250123	122700	2036801374	1028	1028	1028	1028	30
392	20250123	122600	2036770534	1029	1029	1029	1029	20
393	20250123	122500	2036749954	1028	1031	1031	1028	6563
394	20250123	122400	2029996627	1031	1026	1031	1025	12438
395	20250123	122300	2017212773	1027	1028	1029	1027	2319
396	20250123	122200	2014829953	1029	1030	1030	1029	1463
397	20250123	122100	2013324519	1030	1029	1030	1029	4361
398	20250123	122000	2008833216	1028	1025	1029	1025	6350
399	20250123	121900	2002311625	1029	1026	1029	1025	3491
400	20250123	121800	1998731978	1030	1029	1030	1027	1841
401	20250123	121700	1996840389	1032	1031	1032	1028	4174
402	20250123	121600	1992542821	1032	1027	1033	1027	4987
403	20250123	121500	1987397406	1027	1030	1030	1027	4750
404	20250123	121400	1982512046	1033	1030	1033	1030	1290
405	20250123	121300	1981180055	1033	1033	1033	1032	5
406	20250123	121200	1981174891	1034	1034	1034	1030	2911
407	20250123	121100	1978165733	1033	1030	1034	1026	4243
408	20250123	121000	1973786997	1032	1031	1032	1031	500
409	20250123	120900	1973271035	1032	1031	1032	1031	2467
410	20250123	120800	1970727060	1031	1031	1032	1028	3572
411	20250123	120700	1967049963	1031	1034	1034	1031	9451
412	20250123	120600	1957297029	1033	1032	1033	1030	8036
413	20250123	120500	1949001035	1027	1030	1032	1027	640
414	20250123	120400	1948341845	1030	1031	1031	1029	1408
415	20250123	120300	1946891649	1031	1031	1032	1030	8296
416	20250123	120200	1938335292	1031	1026	1031	1025	10573
417	20250123	120100	1927458016	1029	1029	1029	1029	383
418	20250123	120000	1927063909	1029	1029	1029	1029	3027
419	20250123	115900	1923949126	1029	1029	1029	1029	22
420	20250123	115800	1923926488	1029	1021	1029	1019	17018
421	20250123	115700	1906462812	1018	1022	1023	1018	11867
422	20250123	115600	1894365036	1022	1024	1024	1022	10710
423	20250123	115500	1883411914	1024	1025	1026	1024	2558
424	20250123	115400	1880790479	1025	1025	1025	1025	200
425	20250123	115300	1880585479	1025	1026	1027	1025	7748
426	20250123	115200	1872640734	1027	1024	1027	1023	3852
427	20250123	115100	1868691284	1024	1029	1029	1023	7726
428	20250123	115000	1860776156	1029	1029	1029	1029	3837
429	20250123	114900	1856827883	1029	1028	1029	1026	8845
430	20250123	114800	1847728471	1028	1026	1029	1026	2009
431	20250123	114700	1845667011	1023	1022	1023	1021	344
432	20250123	114600	1845315245	1021	1023	1023	1021	1458
433	20250123	114500	1843825498	1021	1020	1021	1020	2976
434	20250123	114400	1840788562	1021	1023	1023	1021	984
435	20250123	114300	1839783850	1020	1023	1026	1020	10268
436	20250123	114200	1829297561	1023	1023	1027	1022	11829
437	20250123	114100	1817196487	1023	1024	1028	1023	11815
438	20250123	114000	1805102479	1024	1027	1027	1024	13263
439	20250123	113900	1791504431	1027	1028	1029	1027	1918
440	20250123	113800	1789533029	1027	1027	1027	1027	2316
441	20250123	113700	1787154497	1027	1027	1027	1025	801
442	20250123	113600	1786332550	1027	1025	1027	1025	19716
443	20250123	113500	1766107180	1026	1027	1027	1026	2578
444	20250123	113400	1763462074	1027	1026	1029	1025	1268
445	20250123	113300	1762160369	1025	1025	1026	1024	550
446	20250123	113200	1761596630	1024	1025	1026	1024	106
447	20250123	113100	1761487979	1024	1024	1025	1023	7559
448	20250123	113000	1753750383	1024	1024	1025	1024	3630
449	20250123	112900	1750032938	1025	1025	1025	1024	313
450	20250123	112800	1749712409	1028	1027	1030	1026	10882
451	20250123	112700	1738525434	1028	1033	1033	1028	6170
452	20250123	112600	1732173934	1034	1026	1034	1026	16248
453	20250123	112500	1715463630	1023	1026	1026	1023	5375
454	20250123	112400	1709964412	1024	1024	1024	1022	1645
455	20250123	112300	1708281230	1024	1022	1024	1022	5623
456	20250123	112200	1702534513	1022	1021	1022	1021	3702
457	20250123	112100	1698753099	1021	1028	1028	1021	6356
458	20250123	112000	1692252816	1028	1024	1028	1022	3153
459	20250123	111900	1689021101	1019	1023	1024	1019	2518
460	20250123	111800	1686452436	1023	1025	1025	1018	24022
461	20250123	111700	1661941954	1026	1037	1038	1026	36721
462	20250123	111600	1624046275	1036	1033	1038	1032	20260
463	20250123	111500	1603106370	1033	1047	1048	1033	38170
464	20250123	111400	1563397106	1047	1055	1056	1030	77030
465	20250123	111300	1482782795	1054	1021	1054	1021	159098
466	20250123	111200	1317617652	1018	1018	1022	1017	14178
467	20250123	111100	1303195022	1018	1017	1022	1017	6363
468	20250123	111000	1296707046	1023	1025	1027	1017	12137
469	20250123	110900	1284282158	1025	1020	1027	1020	14422
470	20250123	110800	1269521418	1020	1016	1023	1016	16418
471	20250123	110700	1252766868	1023	1016	1023	1016	31517
472	20250123	110600	1220612158	1015	1008	1015	1008	19984
473	20250123	110500	1200402300	1008	1008	1008	1008	1533
474	20250123	110400	1198857036	1008	1008	1008	1008	1
475	20250123	110300	1198856028	1009	1005	1009	1005	1861
476	20250123	110200	1196983541	1005	1005	1005	1004	1931
477	20250123	110100	1195044779	1005	1003	1005	1003	1899
478	20250123	110000	1193138054	1003	1003	1004	1003	1320
479	20250123	105900	1191813672	1003	1005	1005	1003	1067
480	20250123	105800	1190742437	1004	1003	1004	1003	49
481	20250123	105700	1190693249	1002	1006	1006	1002	1199
482	20250123	105600	1189487591	1006	1006	1006	1006	100
483	20250123	105500	1189386991	1007	1007	1007	1007	54
484	20250123	105400	1189332613	1007	1004	1007	1004	434
485	20250123	105300	1188896816	1004	1004	1004	1004	649
486	20250123	105200	1188245220	1005	1004	1005	1004	121
487	20250123	105100	1188123734	1005	1004	1005	1004	14
488	20250123	105000	1188109665	1001	1002	1002	1001	46
489	20250123	104900	1188063606	1002	1002	1002	1002	87
490	20250123	104800	1187976432	1002	1003	1003	1002	257
491	20250123	104700	1187718883	1003	1001	1003	1000	857
492	20250123	104600	1186861797	1001	1002	1005	1000	9125
493	20250123	104500	1177717468	1003	1005	1005	1003	485
494	20250123	104400	1177230487	1005	1006	1006	1005	212
495	20250123	104300	1177017425	1006	1010	1010	1006	2864
496	20250123	104200	1174135977	1010	1009	1010	1006	1698
497	20250123	104100	1172422998	1009	1006	1009	1006	3502
498	20250123	104000	1168889483	1006	1008	1008	1006	3084
499	20250123	103900	1165784049	1007	1006	1007	1006	1386
500	20250123	103800	1164388366	1003	1005	1006	1003	1984
501	20250123	103700	1162395582	1006	1005	1006	1005	1001
502	20250123	103600	1161389576	1010	1005	1010	1005	5602
503	20250123	103500	1155743676	1004	1004	1005	1003	1219
504	20250123	103400	1154519890	1006	1000	1006	1000	3611
505	20250123	103300	1150903996	1000	1000	1000	1000	1170
506	20250123	103200	1149733996	999	1000	1001	998	3062
507	20250123	103100	1146672046	1000	999	1001	996	401
508	20250123	103000	1146271579	999	999	999	998	696
509	20250123	102900	1145576276	999	1001	1001	993	7442
510	20250123	102800	1138158681	1001	1002	1002	1001	205
511	20250123	102700	1137953272	1001	1000	1001	1000	303
512	20250123	102600	1137650270	1000	1000	1000	1000	7000
513	20250123	102500	1130650270	1000	1002	1002	1000	1899
514	20250123	102400	1128749221	1000	1001	1002	1000	11456
515	20250123	102300	1117293215	1000	1001	1001	997	5084
516	20250123	102200	1112213170	1000	1003	1003	1000	7443
517	20250123	102100	1104766520	1003	1003	1003	1003	490
518	20250123	102000	1104275050	1008	1002	1008	1002	195
519	20250123	101900	1104078511	1008	1008	1008	1000	8123
520	20250123	101800	1095930464	1008	1006	1008	1006	896
521	20250123	101700	1095028066	1006	1006	1006	1006	10419
522	20250123	101600	1084546552	1006	1009	1009	1006	4385
523	20250123	101500	1080127910	1009	1008	1009	1007	3956
524	20250123	101400	1076141839	1008	1008	1008	1007	374
525	20250123	101300	1075764848	1008	1006	1009	1006	90
526	20250123	101200	1075674051	1008	1005	1008	1005	5549
527	20250123	101100	1070090956	1005	1005	1006	1004	2638
528	20250123	101000	1067438394	1006	1007	1007	1006	1373
529	20250123	100900	1066056084	1010	1015	1016	1007	23304
530	20250123	100800	1042455802	1017	1015	1018	1014	1057
531	20250123	100700	1041381612	1014	1013	1018	1013	18815
532	20250123	100600	1022293532	1012	1012	1015	1011	14
533	20250123	100500	1022279363	1013	1022	1022	1013	5351
534	20250123	100400	1016845636	1022	1020	1022	1017	1512
535	20250123	100300	1015302465	1023	1013	1024	1009	10871
536	20250123	100200	1004192102	1009	1006	1014	1006	5358
537	20250123	100100	998778201	1006	1000	1010	1000	4676
538	20250123	100000	994086458	1007	1006	1007	997	17685
539	20250123	095900	976393139	1005	1014	1015	1005	17455
540	20250123	095800	958717656	1015	1015	1015	1014	4777
541	20250123	095700	953870451	1015	1022	1022	1015	11550
542	20250123	095600	942099130	1022	1022	1027	1022	30541
543	20250123	095500	910827590	1022	1018	1022	1014	26445
544	20250123	095400	883896248	1018	1029	1029	1018	58025
545	20250123	095300	824507284	1030	1031	1033	1024	72868
546	20250123	095200	749563097	1032	1017	1033	1017	111513
547	20250123	095100	634954626	1018	1010	1018	1009	24105
548	20250123	095000	610530921	1012	999	1013	999	36166
549	20250123	094900	574201327	999	995	999	995	8370
550	20250123	094800	565853423	995	996	996	994	2063
551	20250123	094700	563800738	997	997	997	995	2679
552	20250123	094600	561132347	997	996	1000	996	16878
553	20250123	094500	544297578	996	997	997	992	5533
554	20250123	094400	538788706	995	996	998	995	3968
555	20250123	094300	534833955	996	993	998	993	4512
556	20250123	094200	530343654	992	992	994	990	2387
557	20250123	094100	527974278	992	989	992	989	1602
558	20250123	094000	526387794	989	987	990	986	8943
559	20250123	093900	517561516	988	988	990	985	5103
560	20250123	093800	512526118	989	990	994	989	5046
561	20250123	093700	507529950	994	993	995	990	15736
562	20250123	093600	491931311	994	996	996	992	4781
563	20250123	093500	487180332	994	994	998	994	2677
564	20250123	093400	484516470	998	995	998	995	8422
565	20250123	093300	476136572	995	995	995	990	1760
566	20250123	093200	474386748	995	998	999	995	35
567	20250123	093100	474351857	994	993	994	986	10889
568	20250123	093000	463543035	993	989	993	988	5600
569	20250123	092900	457998475	989	989	990	985	9482
570	20250123	092800	448649051	985	988	990	985	3695
571	20250123	092700	445006772	990	987	990	984	16392
572	20250123	092600	428826763	985	987	987	983	211
573	20250123	092500	428619108	983	982	985	982	6682
574	20250123	092400	422048974	984	979	985	979	2614
575	20250123	092300	419478368	977	977	984	977	10510
576	20250123	092200	409199511	977	989	989	976	25834
577	20250123	092100	383872068	987	989	993	984	4374
578	20250123	092000	379540864	989	992	994	970	58129
579	20250123	091900	322164299	991	994	994	991	11492
580	20250123	091800	310759127	994	993	995	992	11850
581	20250123	091700	298988337	993	998	998	992	18833
582	20250123	091600	280273977	998	999	1000	996	9383
583	20250123	091500	270920567	999	999	1004	997	2626
584	20250123	091400	268300333	998	998	999	998	8113
585	20250123	091300	260201309	998	1000	1000	998	9677
586	20250123	091200	250539598	999	999	1000	999	1348
587	20250123	091100	249192797	992	1008	1010	992	13783
588	20250123	091000	235384061	1008	1011	1013	1008	3270
589	20250123	090900	232080173	1014	1015	1016	1012	6741
590	20250123	090800	225239476	1016	1019	1021	1016	15840
591	20250123	090700	209123596	1020	1023	1026	1018	32333
592	20250123	090600	176059310	1019	1016	1027	1013	35795
593	20250123	090500	139526691	1015	1010	1018	1006	17216
594	20250123	090400	122089049	1010	1011	1011	1007	6143
595	20250123	090300	115879668	1011	1009	1011	1000	13019
596	20250123	090200	102754723	1009	1000	1009	1000	22122
597	20250123	090100	80518920	999	998	999	990	53320
598	20250123	090000	27463928	999	1002	1002	999	27132