KissMeData/090080/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200200	4703129957	979	979	979	979	13863
3	20250107	200100	4703129957	979	979	979	979	0
4	20250107	200000	4703129957	979	979	979	979	0
5	20250107	195900	4703129957	979	979	979	979	0
6	20250107	195800	4703129957	979	979	979	979	0
7	20250107	195700	4703129957	979	979	979	979	0
8	20250107	195600	4703129957	979	979	979	979	0
9	20250107	195500	4703129957	979	979	979	979	0
10	20250107	195400	4703129957	979	979	979	979	0
11	20250107	195300	4703129957	979	979	979	979	0
12	20250107	195200	4703129957	979	979	979	979	0
13	20250107	195100	4703129957	979	979	979	979	0
14	20250107	195000	4703129957	979	979	979	979	0
15	20250107	194900	4703129957	979	979	979	979	0
16	20250107	194800	4703129957	979	979	979	979	0
17	20250107	194700	4703129957	979	979	979	979	0
18	20250107	194600	4703129957	979	979	979	979	0
19	20250107	194500	4703129957	979	979	979	979	0
20	20250107	194400	4703129957	979	979	979	979	0
21	20250107	194300	4703129957	979	979	979	979	0
22	20250107	194200	4703129957	979	979	979	979	0
23	20250107	194100	4703129957	979	979	979	979	0
24	20250107	194000	4703129957	979	979	979	979	0
25	20250107	193900	4703129957	979	979	979	979	0
26	20250107	193800	4703129957	979	979	979	979	0
27	20250107	193700	4703129957	979	979	979	979	0
28	20250107	193600	4703129957	979	979	979	979	0
29	20250107	193500	4703129957	979	979	979	979	0
30	20250107	193400	4703129957	979	979	979	979	0
31	20250107	193300	4703129957	979	979	979	979	0
32	20250107	193200	4703129957	979	979	979	979	13863
33	20250107	193100	4703129957	979	979	979	979	0
34	20250107	193000	4703129957	979	979	979	979	0
35	20250107	192900	4703129957	979	979	979	979	0
36	20250107	192800	4703129957	979	979	979	979	0
37	20250107	192700	4703129957	979	979	979	979	0
38	20250107	192600	4703129957	979	979	979	979	0
39	20250107	192500	4703129957	979	979	979	979	0
40	20250107	192400	4703129957	979	979	979	979	0
41	20250107	192300	4703129957	979	979	979	979	0
42	20250107	192200	4703129957	979	979	979	979	0
43	20250107	192100	4703129957	979	979	979	979	0
44	20250107	192000	4703129957	979	979	979	979	0
45	20250107	191900	4703129957	979	979	979	979	0
46	20250107	191800	4703129957	979	979	979	979	0
47	20250107	191700	4703129957	979	979	979	979	0
48	20250107	191600	4703129957	979	979	979	979	0
49	20250107	191500	4703129957	979	979	979	979	0
50	20250107	191400	4703129957	979	979	979	979	0
51	20250107	191300	4703129957	979	979	979	979	0
52	20250107	191200	4703129957	979	979	979	979	0
53	20250107	191100	4703129957	979	979	979	979	0
54	20250107	191000	4703129957	979	979	979	979	0
55	20250107	190900	4703129957	979	979	979	979	0
56	20250107	190800	4703129957	979	979	979	979	0
57	20250107	190700	4703129957	979	979	979	979	0
58	20250107	190600	4703129957	979	979	979	979	0
59	20250107	190500	4703129957	979	979	979	979	0
60	20250107	190400	4703129957	979	979	979	979	0
61	20250107	190300	4703129957	979	979	979	979	0
62	20250107	190200	4703129957	979	979	979	979	13863
63	20250107	190100	4703129957	979	979	979	979	0
64	20250107	190000	4703129957	979	979	979	979	0
65	20250107	185900	4703129957	979	979	979	979	0
66	20250107	185800	4703129957	979	979	979	979	0
67	20250107	185700	4703129957	979	979	979	979	0
68	20250107	185600	4703129957	979	979	979	979	0
69	20250107	185500	4703129957	979	979	979	979	0
70	20250107	185400	4703129957	979	979	979	979	0
71	20250107	185300	4703129957	979	979	979	979	0
72	20250107	185200	4703129957	979	979	979	979	0
73	20250107	185100	4703129957	979	979	979	979	0
74	20250107	185000	4703129957	979	979	979	979	0
75	20250107	184900	4703129957	979	979	979	979	0
76	20250107	184800	4703129957	979	979	979	979	0
77	20250107	184700	4703129957	979	979	979	979	0
78	20250107	184600	4703129957	979	979	979	979	0
79	20250107	184500	4703129957	979	979	979	979	0
80	20250107	184400	4703129957	979	979	979	979	0
81	20250107	184300	4703129957	979	979	979	979	0
82	20250107	184200	4703129957	979	979	979	979	0
83	20250107	184100	4703129957	979	979	979	979	0
84	20250107	184000	4703129957	979	979	979	979	0
85	20250107	183900	4703129957	979	979	979	979	0
86	20250107	183800	4703129957	979	979	979	979	0
87	20250107	183700	4703129957	979	979	979	979	0
88	20250107	183600	4703129957	979	979	979	979	0
89	20250107	183500	4703129957	979	979	979	979	0
90	20250107	183400	4703129957	979	979	979	979	0
91	20250107	183300	4703129957	979	979	979	979	0
92	20250107	183200	4703129957	979	979	979	979	13863
93	20250107	183100	4703129957	979	979	979	979	0
94	20250107	183000	4703129957	979	979	979	979	0
95	20250107	182900	4703129957	979	979	979	979	0
96	20250107	182800	4703129957	979	979	979	979	0
97	20250107	182700	4703129957	979	979	979	979	0
98	20250107	182600	4703129957	979	979	979	979	0
99	20250107	182500	4703129957	979	979	979	979	0
100	20250107	182400	4703129957	979	979	979	979	0
101	20250107	182300	4703129957	979	979	979	979	0
102	20250107	182200	4703129957	979	979	979	979	0
103	20250107	182100	4703129957	979	979	979	979	0
104	20250107	182000	4703129957	979	979	979	979	0
105	20250107	181900	4703129957	979	979	979	979	0
106	20250107	181800	4703129957	979	979	979	979	0
107	20250107	181700	4703129957	979	979	979	979	0
108	20250107	181600	4703129957	979	979	979	979	0
109	20250107	181500	4703129957	979	979	979	979	0
110	20250107	181400	4703129957	979	979	979	979	0
111	20250107	181300	4703129957	979	979	979	979	0
112	20250107	181200	4703129957	979	979	979	979	0
113	20250107	181100	4703129957	979	979	979	979	0
114	20250107	181000	4703129957	979	979	979	979	0
115	20250107	180900	4703129957	979	979	979	979	0
116	20250107	180800	4703129957	979	979	979	979	0
117	20250107	180700	4703129957	979	979	979	979	0
118	20250107	180600	4703129957	979	979	979	979	0
119	20250107	180500	4703129957	979	979	979	979	0
120	20250107	180400	4703129957	979	979	979	979	0
121	20250107	180300	4703129957	979	979	979	979	0
122	20250107	180200	4703129957	979	979	979	979	13863
123	20250107	180100	4703129957	979	979	979	979	0
124	20250107	180000	4703129957	979	979	979	979	0
125	20250107	175900	4703129957	979	979	979	979	0
126	20250107	175800	4703129957	979	979	979	979	0
127	20250107	175700	4703129957	979	979	979	979	0
128	20250107	175600	4703129957	979	979	979	979	0
129	20250107	175500	4703129957	979	979	979	979	0
130	20250107	175400	4703129957	979	979	979	979	0
131	20250107	175300	4703129957	979	979	979	979	0
132	20250107	175200	4703129957	979	979	979	979	0
133	20250107	175100	4703129957	979	979	979	979	0
134	20250107	175000	4703129957	979	979	979	979	0
135	20250107	174900	4703129957	979	979	979	979	0
136	20250107	174800	4703129957	979	979	979	979	0
137	20250107	174700	4703129957	979	979	979	979	0
138	20250107	174600	4703129957	979	979	979	979	0
139	20250107	174500	4703129957	979	979	979	979	0
140	20250107	174400	4703129957	979	979	979	979	0
141	20250107	174300	4703129957	979	979	979	979	0
142	20250107	174200	4703129957	979	979	979	979	0
143	20250107	174100	4703129957	979	979	979	979	0
144	20250107	174000	4703129957	979	979	979	979	0
145	20250107	173900	4703129957	979	979	979	979	0
146	20250107	173800	4703129957	979	979	979	979	0
147	20250107	173700	4703129957	979	979	979	979	0
148	20250107	173600	4703129957	979	979	979	979	0
149	20250107	173500	4703129957	979	979	979	979	0
150	20250107	173400	4703129957	979	979	979	979	0
151	20250107	173300	4703129957	979	979	979	979	0
152	20250107	173200	4703129957	979	979	979	979	13863
153	20250107	173100	4703129957	979	979	979	979	0
154	20250107	173000	4703129957	979	979	979	979	0
155	20250107	172900	4703129957	979	979	979	979	0
156	20250107	172800	4703129957	979	979	979	979	0
157	20250107	172700	4703129957	979	979	979	979	0
158	20250107	172600	4703129957	979	979	979	979	0
159	20250107	172500	4703129957	979	979	979	979	0
160	20250107	172400	4703129957	979	979	979	979	0
161	20250107	172300	4703129957	979	979	979	979	0
162	20250107	172200	4703129957	979	979	979	979	0
163	20250107	172100	4703129957	979	979	979	979	0
164	20250107	172000	4703129957	979	979	979	979	0
165	20250107	171900	4703129957	979	979	979	979	0
166	20250107	171800	4703129957	979	979	979	979	0
167	20250107	171700	4703129957	979	979	979	979	0
168	20250107	171600	4703129957	979	979	979	979	0
169	20250107	171500	4703129957	979	979	979	979	0
170	20250107	171400	4703129957	979	979	979	979	0
171	20250107	171300	4703129957	979	979	979	979	0
172	20250107	171200	4703129957	979	979	979	979	0
173	20250107	171100	4703129957	979	979	979	979	0
174	20250107	171000	4703129957	979	979	979	979	0
175	20250107	170900	4703129957	979	979	979	979	0
176	20250107	170800	4703129957	979	979	979	979	0
177	20250107	170700	4703129957	979	979	979	979	0
178	20250107	170600	4703129957	979	979	979	979	0
179	20250107	170500	4703129957	979	979	979	979	0
180	20250107	170400	4703129957	979	979	979	979	0
181	20250107	170300	4703129957	979	979	979	979	0
182	20250107	170200	4703129957	979	979	979	979	13863
183	20250107	170100	4703129957	979	979	979	979	0
184	20250107	170000	4703129957	979	979	979	979	0
185	20250107	165900	4703129957	979	979	979	979	0
186	20250107	165800	4703129957	979	979	979	979	0
187	20250107	165700	4703129957	979	979	979	979	0
188	20250107	165600	4703129957	979	979	979	979	0
189	20250107	165500	4703129957	979	979	979	979	0
190	20250107	165400	4703129957	979	979	979	979	0
191	20250107	165300	4703129957	979	979	979	979	0
192	20250107	165200	4703129957	979	979	979	979	0
193	20250107	165100	4703129957	979	979	979	979	0
194	20250107	165000	4703129957	979	979	979	979	0
195	20250107	164900	4703129957	979	979	979	979	0
196	20250107	164800	4703129957	979	979	979	979	0
197	20250107	164700	4703129957	979	979	979	979	0
198	20250107	164600	4703129957	979	979	979	979	0
199	20250107	164500	4703129957	979	979	979	979	0
200	20250107	164400	4703129957	979	979	979	979	0
201	20250107	164300	4703129957	979	979	979	979	0
202	20250107	164200	4703129957	979	979	979	979	0
203	20250107	164100	4703129957	979	979	979	979	0
204	20250107	164000	4703129957	979	979	979	979	0
205	20250107	163900	4703129957	979	979	979	979	0
206	20250107	163800	4703129957	979	979	979	979	0
207	20250107	163700	4703129957	979	979	979	979	0
208	20250107	163600	4703129957	979	979	979	979	0
209	20250107	163500	4703129957	979	979	979	979	0
210	20250107	163400	4703129957	979	979	979	979	0
211	20250107	163300	4703129957	979	979	979	979	0
212	20250107	163200	4703129957	979	979	979	979	13863
213	20250107	163100	4703129957	979	979	979	979	0
214	20250107	163000	4703129957	979	979	979	979	0
215	20250107	162900	4703129957	979	979	979	979	0
216	20250107	162800	4703129957	979	979	979	979	0
217	20250107	162700	4703129957	979	979	979	979	0
218	20250107	162600	4703129957	979	979	979	979	0
219	20250107	162500	4703129957	979	979	979	979	0
220	20250107	162400	4703129957	979	979	979	979	0
221	20250107	162300	4703129957	979	979	979	979	0
222	20250107	162200	4703129957	979	979	979	979	0
223	20250107	162100	4703129957	979	979	979	979	0
224	20250107	162000	4703129957	979	979	979	979	0
225	20250107	161900	4703129957	979	979	979	979	0
226	20250107	161800	4703129957	979	979	979	979	0
227	20250107	161700	4703129957	979	979	979	979	0
228	20250107	161600	4703129957	979	979	979	979	0
229	20250107	161500	4703129957	979	979	979	979	0
230	20250107	161400	4703129957	979	979	979	979	0
231	20250107	161300	4703129957	979	979	979	979	0
232	20250107	161200	4703129957	979	979	979	979	0
233	20250107	161100	4703129957	979	979	979	979	0
234	20250107	161000	4703129957	979	979	979	979	0
235	20250107	160900	4703129957	979	979	979	979	0
236	20250107	160800	4703129957	979	979	979	979	0
237	20250107	160700	4703129957	979	979	979	979	0
238	20250107	160600	4703129957	979	979	979	979	0
239	20250107	160500	4703129957	979	979	979	979	0
240	20250107	160400	4703129957	979	979	979	979	0
241	20250107	160300	4703129957	979	979	979	979	0
242	20250107	160200	4703129957	979	979	979	979	13863
243	20250107	160100	4703129957	979	979	979	979	0
244	20250107	160000	4703129957	979	979	979	979	0
245	20250107	155900	4703129957	979	979	979	979	0
246	20250107	155800	4703129957	979	979	979	979	0
247	20250107	155700	4703129957	979	979	979	979	0
248	20250107	155600	4703129957	979	979	979	979	0
249	20250107	155500	4703129957	979	979	979	979	0
250	20250107	155400	4703129957	979	979	979	979	0
251	20250107	155300	4703129957	979	979	979	979	0
252	20250107	155200	4703129957	979	979	979	979	0
253	20250107	155100	4703129957	979	979	979	979	0
254	20250107	155000	4703129957	979	979	979	979	0
255	20250107	154900	4703129957	979	979	979	979	0
256	20250107	154800	4703129957	979	979	979	979	0
257	20250107	154700	4703129957	979	979	979	979	0
258	20250107	154600	4703129957	979	979	979	979	0
259	20250107	154500	4703129957	979	979	979	979	0
260	20250107	154400	4703129957	979	979	979	979	0
261	20250107	154300	4703129957	979	979	979	979	0
262	20250107	154200	4703129957	979	979	979	979	0
263	20250107	154100	4703129957	979	979	979	979	0
264	20250107	154000	4703129957	979	979	979	979	0
265	20250107	153900	4703129957	979	979	979	979	0
266	20250107	153800	4703129957	979	979	979	979	0
267	20250107	153700	4703129957	979	979	979	979	0
268	20250107	153600	4703129957	979	979	979	979	0
269	20250107	153500	4703129957	979	979	979	979	0
270	20250107	153400	4703129957	979	979	979	979	0
271	20250107	153300	4703129957	979	979	979	979	0
272	20250107	153200	4703129957	979	979	979	979	13863
273	20250107	153100	4703129957	979	979	979	979	0
274	20250107	153000	4703129957	979	979	979	979	13863
275	20250107	152900	4689558080	969	969	969	969	0
276	20250107	152800	4689558080	969	969	969	969	0
277	20250107	152700	4689558080	969	969	969	969	0
278	20250107	152600	4689558080	969	969	969	969	0
279	20250107	152500	4689558080	969	969	969	969	0
280	20250107	152400	4689558080	969	969	969	969	0
281	20250107	152300	4689558080	969	969	969	969	0
282	20250107	152200	4689558080	969	969	969	969	0
283	20250107	152100	4689558080	969	969	969	969	0
284	20250107	152000	4689558080	969	969	969	969	0
285	20250107	151900	4689558080	969	967	970	966	4759
286	20250107	151800	4684958120	967	970	970	967	5326
287	20250107	151700	4679801783	968	969	980	968	4520
288	20250107	151600	4675422043	980	977	980	969	28593
289	20250107	151500	4647612014	980	988	988	977	12438
290	20250107	151400	4635431506	982	997	998	976	3683
291	20250107	151300	4631797073	992	974	1000	973	12051
292	20250107	151200	4619885187	973	973	977	973	1167
293	20250107	151100	4618749276	972	979	979	972	3263
294	20250107	151000	4615575391	979	984	984	971	21812
295	20250107	150900	4594263898	984	987	987	984	594
296	20250107	150800	4593678237	988	989	989	988	6
297	20250107	150700	4593672308	985	985	989	985	99
298	20250107	150600	4593574621	989	989	989	984	2593
299	20250107	150500	4591022960	984	989	989	984	7360
300	20250107	150400	4583772081	989	985	989	985	5241
301	20250107	150300	4578608549	985	986	986	985	7565
302	20250107	150200	4571150689	986	990	990	986	3014
303	20250107	150100	4568172336	990	995	995	990	4245
304	20250107	150000	4563967729	995	995	995	995	119
305	20250107	145900	4563849324	995	995	995	991	117
306	20250107	145800	4563732913	995	993	995	990	34491
307	20250107	145700	4529580044	993	996	997	993	3249
308	20250107	145600	4526351776	994	999	999	994	1300
309	20250107	145500	4525059216	1000	1000	1000	994	12127
310	20250107	145400	4512987108	1000	1000	1000	997	853
311	20250107	145300	4512136552	1000	1000	1000	998	1015
312	20250107	145200	4511122554	998	996	998	996	6259
313	20250107	145100	4504885606	996	998	999	996	10482
314	20250107	145000	4494437671	998	999	999	998	832
315	20250107	144900	4493607300	999	1000	1000	999	9
316	20250107	144800	4493598304	997	1000	1000	997	8977
317	20250107	144700	4484639269	1000	1000	1000	1000	896
318	20250107	144600	4483743269	1000	999	1000	999	878
319	20250107	144500	4482866146	999	1000	1000	999	241
320	20250107	144400	4482625147	1000	1000	1002	1000	1001
321	20250107	144300	4481624136	1003	1003	1003	1000	660
322	20250107	144200	4480962159	1004	1005	1005	999	7094
323	20250107	144100	4473875231	999	1004	1005	999	15385
324	20250107	144000	4458499072	1006	1006	1006	1006	0
325	20250107	143900	4458499072	1006	1003	1006	1003	2263
326	20250107	143800	4456229265	1006	1005	1006	1003	2732
327	20250107	143700	4453483668	1005	1005	1005	1005	132
328	20250107	143600	4453351008	1005	1005	1005	1005	28
329	20250107	143500	4453322868	1005	1003	1005	1000	2550
330	20250107	143400	4450772223	1005	1002	1005	1002	4726
331	20250107	143300	4446026173	1002	1002	1002	1002	12
332	20250107	143200	4446014149	1003	1002	1003	1002	3162
333	20250107	143100	4442845810	1002	1002	1002	1002	141
334	20250107	143000	4442704528	1002	1003	1003	1002	158
335	20250107	142900	4442546162	1000	1003	1003	1000	3363
336	20250107	142800	4439182178	1003	1001	1003	1000	1623
337	20250107	142700	4437558790	1003	1003	1003	1003	60
338	20250107	142600	4437498610	1000	1000	1000	1000	1293
339	20250107	142500	4436205610	1000	1001	1001	1000	6289
340	20250107	142400	4429916381	1001	1003	1003	1001	579
341	20250107	142300	4429336686	1003	1000	1003	1000	322
342	20250107	142200	4429014506	1000	1001	1001	1000	3467
343	20250107	142100	4425547348	1001	1003	1003	1001	637
344	20250107	142000	4424909595	1003	1003	1003	1003	134
345	20250107	141900	4424775193	1000	1000	1000	1000	500
346	20250107	141800	4424275193	1000	1000	1000	1000	830
347	20250107	141700	4423445193	1000	1001	1001	1000	751
348	20250107	141600	4422694056	1001	1001	1001	1001	2742
349	20250107	141500	4419949314	1001	1005	1005	1001	986
350	20250107	141400	4418961168	1005	1003	1005	1002	984
351	20250107	141300	4417974175	1002	1002	1003	1002	200
352	20250107	141200	4417773773	1002	1002	1002	1002	69
353	20250107	141100	4417704635	1002	1004	1005	1000	3362
354	20250107	141000	4414339177	1001	1001	1001	1001	697
355	20250107	140900	4413641480	1001	1004	1004	1001	2701
356	20250107	140800	4410935385	1004	1005	1006	1004	376
357	20250107	140700	4410557737	1005	1006	1007	1005	186
358	20250107	140600	4410370578	1006	1007	1007	1004	74
359	20250107	140500	4410296073	1002	1002	1005	1002	1816
360	20250107	140400	4408474959	1002	1001	1003	1001	769
361	20250107	140300	4407703933	1001	1000	1003	1000	7719
362	20250107	140200	4399984772	1000	1006	1006	1000	11953
363	20250107	140100	4388010026	1006	1008	1008	1006	678
364	20250107	140000	4387327685	1008	1006	1008	1006	5160
365	20250107	135900	4382127025	1008	1007	1012	1005	4341
366	20250107	135800	4377759564	1007	1004	1011	1001	3759
367	20250107	135700	4373978169	1000	1004	1008	1000	24257
368	20250107	135600	4349702953	1005	1022	1030	1002	29183
369	20250107	135500	4320035369	1030	1020	1031	1019	35437
370	20250107	135400	4283665125	1020	1020	1026	1016	11376
371	20250107	135300	4272022500	1016	1011	1020	1011	7427
372	20250107	135200	4264479123	1010	1008	1010	1007	339
373	20250107	135100	4264136921	1007	1004	1007	1003	3579
374	20250107	135000	4260539636	1005	1001	1006	1001	2376
375	20250107	134900	4258157670	1001	1012	1012	1000	19750
376	20250107	134800	4238314113	1015	1015	1015	1011	7149
377	20250107	134700	4231075206	1015	1019	1020	1013	1478
378	20250107	134600	4229573709	1019	1018	1021	1012	2305
379	20250107	134500	4227231022	1021	1016	1021	1014	5774
380	20250107	134400	4221373304	1015	1019	1021	1014	1183
381	20250107	134300	4220172650	1016	1014	1026	1012	5696
382	20250107	134200	4214390432	1014	1026	1027	1014	8658
383	20250107	134100	4205537204	1027	1033	1033	1025	12415
384	20250107	134000	4192731120	1033	1017	1035	1016	45061
385	20250107	133900	4146590300	1016	1016	1017	1016	20688
386	20250107	133800	4125560716	1016	1013	1017	1012	13028
387	20250107	133700	4112320031	1016	1012	1020	1009	26636
388	20250107	133600	4085265045	1013	1011	1014	1006	5426
389	20250107	133500	4079780176	1014	1012	1017	1000	8518
390	20250107	133400	4071164027	1017	999	1017	998	7987
391	20250107	133300	4063108367	999	998	1000	998	246
392	20250107	133200	4062862655	997	996	998	996	515
393	20250107	133100	4062349479	997	996	997	996	380
394	20250107	133000	4061970869	996	996	996	996	1599
395	20250107	132900	4060378265	996	997	997	995	16814
396	20250107	132800	4043630132	997	1000	1000	997	9952
397	20250107	132700	4033693567	999	999	999	999	166
398	20250107	132600	4033527733	998	1001	1001	998	6632
399	20250107	132500	4026903747	1002	1003	1003	1002	25
400	20250107	132400	4026878687	1004	1003	1004	1000	610
401	20250107	132300	4026268467	1000	999	1000	998	1555
402	20250107	132200	4024714322	999	1005	1005	999	4636
403	20250107	132100	4020078965	1006	1012	1013	1006	4555
404	20250107	132000	4015475413	1013	1011	1013	1010	10571
405	20250107	131900	4004784232	1012	1005	1013	1002	22631
406	20250107	131800	3981948511	1009	1004	1010	1003	6905
407	20250107	131700	3974984313	1007	998	1009	998	6667
408	20250107	131600	3968267678	1006	998	1006	998	5345
409	20250107	131500	3962923482	997	997	997	997	0
410	20250107	131400	3962923482	997	1000	1000	997	3832
411	20250107	131300	3959099543	998	999	999	998	1810
412	20250107	131200	3957292683	999	1001	1001	999	7754
413	20250107	131100	3949544245	1000	1000	1000	1000	513
414	20250107	131000	3949031245	1000	1000	1000	1000	965
415	20250107	130900	3948066245	1000	1000	1000	1000	1606
416	20250107	130800	3946460245	1000	1000	1000	1000	1200
417	20250107	130700	3945260245	999	1002	1002	999	3493
418	20250107	130600	3941767243	1001	1002	1002	1001	1308
419	20250107	130500	3940457629	1001	1002	1002	1001	353
420	20250107	130400	3940104274	1002	1002	1002	1002	0
421	20250107	130300	3940104274	1002	1002	1002	1002	433
422	20250107	130200	3939670408	1001	1001	1001	1001	9
423	20250107	130100	3939661399	1002	1002	1002	1002	1393
424	20250107	130000	3938265613	1002	1002	1002	1002	450
425	20250107	125900	3937814713	1002	1003	1003	1002	4094
426	20250107	125800	3933712009	1003	1003	1003	1003	86
427	20250107	125700	3933625751	1006	1007	1007	1002	184
428	20250107	125600	3933441162	1007	1003	1007	1002	1205
429	20250107	125500	3932233677	1002	1008	1008	1002	4084
430	20250107	125400	3928133897	1008	1007	1008	1007	4033
431	20250107	125300	3924072665	1008	1007	1008	1007	2216
432	20250107	125200	3921840753	1007	1007	1007	1007	5
433	20250107	125100	3921835718	1004	1004	1004	1004	757
434	20250107	125000	3921075690	1004	1005	1005	1004	2810
435	20250107	124900	3918251716	1007	1008	1008	1007	1001
436	20250107	124800	3917242709	1008	1005	1008	1005	3
437	20250107	124700	3917239691	1008	1008	1008	1005	517
438	20250107	124600	3916720085	1005	1004	1005	1004	104
439	20250107	124500	3916615665	1003	1008	1008	1003	832
440	20250107	124400	3915781149	1009	1009	1009	1009	0
441	20250107	124300	3915781149	1009	1009	1009	1009	3
442	20250107	124200	3915778122	1009	1009	1009	1009	0
443	20250107	124100	3915778122	1009	1003	1009	1003	3
444	20250107	124000	3915775101	1003	1009	1009	1003	1504
445	20250107	123900	3914261152	1009	1008	1009	1008	944
446	20250107	123800	3913309564	1008	1008	1008	1008	10
447	20250107	123700	3913299484	1008	1008	1008	1008	156
448	20250107	123600	3913142236	1008	1006	1010	1006	5983
449	20250107	123500	3907105126	1006	1002	1006	1000	3332
450	20250107	123400	3903772730	1000	1000	1002	1000	986
451	20250107	123300	3902786720	1000	1000	1000	1000	1400
452	20250107	123200	3901386720	1000	1001	1001	1000	678
453	20250107	123100	3900708715	1002	1002	1002	1000	116
454	20250107	123000	3900592503	1000	1003	1003	1000	1087
455	20250107	122900	3899505346	1001	1003	1003	1001	295
456	20250107	122800	3899210015	1004	1004	1004	1004	108
457	20250107	122700	3899101583	1003	1003	1003	1003	705
458	20250107	122600	3898394468	1003	1002	1003	1002	52
459	20250107	122500	3898342315	1002	1002	1002	1002	0
460	20250107	122400	3898342315	1002	1005	1005	1002	960
461	20250107	122300	3897377530	1004	1004	1004	1004	10
462	20250107	122200	3897367490	1000	1001	1001	1000	2015
463	20250107	122100	3895352260	1000	1000	1000	1000	2621
464	20250107	122000	3892731260	1000	1006	1007	1000	110
465	20250107	121900	3892620644	1007	1000	1008	999	3293
466	20250107	121800	3889330603	1009	1000	1010	999	5991
467	20250107	121700	3883331186	999	1000	1000	999	107
468	20250107	121600	3883224288	999	1000	1000	999	748
469	20250107	121500	3882476856	999	999	999	999	1
470	20250107	121400	3882475857	999	999	1000	999	265
471	20250107	121300	3882211035	999	999	999	999	0
472	20250107	121200	3882211035	999	1000	1000	999	3821
473	20250107	121100	3878390352	1000	1004	1004	1000	198
474	20250107	121000	3878192348	1000	1000	1000	1000	1572
475	20250107	120900	3876620348	1000	1001	1001	1000	5165
476	20250107	120800	3871455238	1000	1001	1001	1000	101
477	20250107	120700	3871354235	1001	1002	1002	1000	901
478	20250107	120600	3870452710	1001	1001	1001	1000	899
479	20250107	120500	3869553434	1000	1003	1003	1000	5579
480	20250107	120400	3863965816	1002	1003	1003	1002	1219
481	20250107	120300	3862744168	1002	1002	1002	1002	998
482	20250107	120200	3861744172	1002	1003	1003	1002	88
483	20250107	120100	3861655981	1003	1005	1006	1003	4068
484	20250107	120000	3857570868	1005	1007	1007	1005	4628
485	20250107	115900	3852916239	1007	1009	1009	1007	3197
486	20250107	115800	3849692858	1007	1012	1012	1007	14786
487	20250107	115700	3834786400	1011	1012	1013	1010	3065
488	20250107	115600	3831689511	1010	1013	1013	1010	4600
489	20250107	115500	3827037499	1010	1010	1013	1009	5643
490	20250107	115400	3821327790	1009	1010	1011	1008	2596
491	20250107	115300	3818706969	1008	1012	1012	1008	6177
492	20250107	115200	3812472874	1009	1008	1013	1006	3187
493	20250107	115100	3809253950	1008	1010	1010	1005	4049
494	20250107	115000	3805176404	1008	1017	1017	1008	19498
495	20250107	114900	3785423272	1014	1014	1021	1013	7327
496	20250107	114800	3777963522	1013	997	1023	997	23096
497	20250107	114700	3754597831	1002	999	1002	996	3138
498	20250107	114600	3751470999	999	999	999	996	4055
499	20250107	114500	3747431856	999	995	999	995	11929
500	20250107	114400	3735559847	996	999	999	996	6116
501	20250107	114300	3729460876	999	1002	1002	999	19672
502	20250107	114200	3709791994	1002	1002	1002	1001	2769
503	20250107	114100	3707020221	1001	1002	1003	1001	2928
504	20250107	114000	3704088624	1001	1004	1005	1001	1981
505	20250107	113900	3702104863	1004	1002	1004	1001	1035
506	20250107	113800	3701068822	1001	1001	1002	1001	7530
507	20250107	113700	3693531190	1004	1005	1005	1001	4245
508	20250107	113600	3689277642	1008	1008	1008	1005	3900
509	20250107	113500	3685357750	1006	1005	1008	1005	21
510	20250107	113400	3685336632	1009	1006	1009	1005	2020
511	20250107	113300	3683303924	1007	1008	1009	1007	753
512	20250107	113200	3682544643	1007	1002	1007	1002	6502
513	20250107	113100	3676028134	1002	1001	1002	1001	4829
514	20250107	113000	3671190518	1000	1001	1001	1000	2064
515	20250107	112900	3669126498	1007	1009	1009	999	11876
516	20250107	112800	3657224399	1010	1010	1010	1010	167
517	20250107	112700	3657055729	1010	1013	1013	1005	5573
518	20250107	112600	3651450634	1013	1006	1013	1005	134
519	20250107	112500	3651315888	1014	1015	1015	1006	4072
520	20250107	112400	3647206384	1015	1008	1015	1006	6578
521	20250107	112300	3640578242	1008	1015	1015	1008	6226
522	20250107	112200	3634291486	1015	1016	1016	1015	178
523	20250107	112100	3634110737	1015	1015	1018	1014	8224
524	20250107	112000	3625756205	1015	1015	1019	1015	5642
525	20250107	111900	3620025492	1019	1015	1022	1015	21394
526	20250107	111800	3598242989	1016	1012	1016	1012	4848
527	20250107	111700	3593328139	1014	1015	1017	1011	3978
528	20250107	111600	3589294605	1016	1009	1016	1009	14285
529	20250107	111500	3574818592	1012	1008	1014	1008	6615
530	20250107	111400	3568129077	1015	1009	1015	1006	11189
531	20250107	111300	3556839528	1006	1008	1009	1004	13584
532	20250107	111200	3543135373	1009	1004	1009	1004	2185
533	20250107	111100	3540938933	1004	1003	1004	1002	3462
534	20250107	111000	3537467275	1003	1004	1004	1003	2246
535	20250107	110900	3535214461	1007	1007	1007	1003	2325
536	20250107	110800	3532873734	1009	1009	1009	1009	0
537	20250107	110700	3532873734	1009	1004	1009	1002	1793
538	20250107	110600	3531072507	1003	1006	1006	1003	1645
539	20250107	110500	3529422458	1006	1002	1006	1002	623
540	20250107	110400	3528797438	1002	1002	1002	1002	2254
541	20250107	110300	3526538930	1002	1003	1004	1002	4551
542	20250107	110200	3521974909	1003	1008	1009	1003	6698
543	20250107	110100	3515244402	1009	1009	1010	1009	1353
544	20250107	110000	3513879224	1010	1001	1010	1000	8922
545	20250107	105900	3504936469	1000	1006	1008	1000	6392
546	20250107	105800	3498524145	1006	1023	1023	1006	16152
547	20250107	105700	3482115374	1022	1030	1030	1022	25739
548	20250107	105600	3455687615	1030	1023	1030	1021	11929
549	20250107	105500	3443439475	1024	1009	1030	1009	19453
550	20250107	105400	3423641314	1011	1009	1011	1008	6816
551	20250107	105300	3416755521	1010	1007	1013	1006	9432
552	20250107	105200	3407229897	1013	1008	1014	1005	6144
553	20250107	105100	3401019296	1010	997	1010	997	25642
554	20250107	105000	3375256579	997	999	1002	995	12035
555	20250107	104900	3363254528	999	1002	1002	999	2334
556	20250107	104800	3360917725	1005	1001	1005	1000	1657
557	20250107	104700	3359258342	1000	1002	1009	1000	9947
558	20250107	104600	3349306270	1001	1008	1008	1000	991
559	20250107	104500	3348315261	1000	1007	1007	1000	3614
560	20250107	104400	3344696597	1007	1008	1009	1007	8024
561	20250107	104300	3336610063	1009	1004	1009	1004	2293
562	20250107	104200	3334303011	1005	1005	1005	1000	7490
563	20250107	104100	3326805775	1003	1003	1007	1000	5706
564	20250107	104000	3321092876	1000	1012	1015	1000	15114
565	20250107	103900	3305895800	1012	1015	1021	1012	3094
566	20250107	103800	3302750700	1015	1023	1023	1015	15705
567	20250107	103700	3286746264	1023	1025	1026	1023	13183
568	20250107	103600	3273246643	1025	1029	1029	1024	8209
569	20250107	103500	3264827018	1030	1032	1040	1023	31495
570	20250107	103400	3232400443	1039	1016	1040	1015	53919
571	20250107	103300	3177038728	1015	1015	1016	1008	4607
572	20250107	103200	3172364761	1008	1006	1015	1005	11997
573	20250107	103100	3160278130	1006	1005	1006	1005	1835
574	20250107	103000	3158432616	1006	1004	1007	1004	899
575	20250107	102900	3157527846	1007	1003	1007	1003	91
576	20250107	102800	3157436565	1007	1012	1013	1000	15866
577	20250107	102700	3141450640	1013	1011	1013	1011	1600
578	20250107	102600	3139831525	1013	1009	1013	1009	15084
579	20250107	102500	3124582794	1010	1007	1010	1007	7563
580	20250107	102400	3116954271	1008	1006	1010	1006	4654
581	20250107	102300	3112256852	1009	996	1010	996	18285
582	20250107	102200	3093821305	995	995	996	994	4474
583	20250107	102100	3089369793	996	999	999	995	247
584	20250107	102000	3089123767	999	999	999	999	5
585	20250107	101900	3089118772	995	999	999	994	314
586	20250107	101800	3088805689	999	994	999	993	4586
587	20250107	101700	3084228014	993	1006	1007	993	2364
588	20250107	101600	3081873498	995	1003	1009	994	10609
589	20250107	101500	3071305736	1003	1009	1010	1003	7987
590	20250107	101400	3063287321	1010	1003	1010	1003	636
591	20250107	101300	3062649392	1010	1009	1010	1003	3583
592	20250107	101200	3059045113	1009	1008	1016	1000	11735
593	20250107	101100	3047202383	1008	992	1008	992	6237
594	20250107	101000	3040971096	995	989	996	988	1937
595	20250107	100900	3039053660	988	985	995	984	1806
596	20250107	100800	3037269009	984	993	994	983	8382
597	20250107	100700	3028983760	994	993	996	992	1508
598	20250107	100600	3027485586	992	1000	1000	992	11070
599	20250107	100500	3016448343	1000	999	1004	999	6856
600	20250107	100400	3009589525	1000	1002	1005	1000	9463
601	20250107	100300	3000116523	1002	1003	1003	1001	1298
602	20250107	100200	2998815334	1005	1004	1006	1003	20832
603	20250107	100100	2977920188	1001	1009	1009	1001	7805
604	20250107	100000	2970076367	1005	1017	1017	1005	7443
605	20250107	095900	2962581376	1017	1009	1017	1008	1880
606	20250107	095800	2960677880	1009	1022	1023	1009	32000
607	20250107	095700	2928147790	1023	1017	1023	1017	9698
608	20250107	095600	2918250334	1017	1022	1022	1010	14842
609	20250107	095500	2903162495	1022	1017	1027	1016	45184
610	20250107	095400	2857020168	1020	1011	1020	1007	23599
611	20250107	095300	2833043600	1010	1002	1012	1001	2546
612	20250107	095200	2830481186	1010	1003	1010	1000	10265
613	20250107	095100	2820205403	1002	998	1003	998	10212
614	20250107	095000	2809984175	998	1006	1007	998	9988
615	20250107	094900	2799992703	1006	1000	1006	999	3929
616	20250107	094800	2796056175	1000	1004	1006	1000	5316
617	20250107	094700	2790720578	1005	1011	1012	1005	32561
618	20250107	094600	2757878393	1009	1010	1017	999	67719
619	20250107	094500	2689559577	1012	994	1012	988	21055
620	20250107	094400	2668508624	997	984	998	984	10446
621	20250107	094300	2658113802	984	980	984	980	2910
622	20250107	094200	2655259236	981	981	984	981	3294
623	20250107	094100	2652026590	980	984	984	975	9455
624	20250107	094000	2642760360	984	983	985	982	1774
625	20250107	093900	2641016290	982	980	984	976	4071
626	20250107	093800	2637025735	980	975	981	975	7295
627	20250107	093700	2629892575	974	972	978	972	17147
628	20250107	093600	2613196370	971	978	982	970	46102
629	20250107	093500	2568204078	978	985	985	978	16279
630	20250107	093400	2552230325	985	989	994	985	20320
631	20250107	093300	2532177069	989	996	999	988	6159
632	20250107	093200	2526056320	996	997	999	985	25243
633	20250107	093100	2501060539	999	994	1000	994	9090
634	20250107	093000	2492015357	993	994	1014	988	76038
635	20250107	092900	2416153938	990	975	994	972	30693
636	20250107	092800	2385975382	975	980	980	968	33761
637	20250107	092700	2353135234	979	966	985	965	34797
638	20250107	092600	2319231703	965	1002	1002	951	86315
639	20250107	092500	2235138406	1002	1022	1023	1000	56086
640	20250107	092400	2178571281	1022	1019	1024	1018	11452
641	20250107	092300	2166900170	1019	1022	1030	1018	21080
642	20250107	092200	2145336043	1023	1025	1034	1018	61307
643	20250107	092100	2082713508	1025	1041	1050	1025	27680
644	20250107	092000	2053942847	1041	1051	1054	1040	27871
645	20250107	091900	2024777653	1050	1054	1061	1048	74667
646	20250107	091800	1946135933	1049	1019	1079	1019	205318
647	20250107	091700	1732259545	1018	1018	1018	1018	0
648	20250107	091600	1732259545	1018	1018	1018	1018	0
649	20250107	091500	1732259545	1018	1070	1074	1018	164505
650	20250107	091400	1559159763	1071	1073	1097	1063	142799
651	20250107	091300	1404710231	1077	1117	1121	1056	243628
652	20250107	091200	1141135803	1117	1130	1139	1111	177686
653	20250107	091100	940694695	1147	1147	1147	1147	0
654	20250107	091000	940694695	1147	1061	1147	1053	329792
655	20250107	090900	576812628	1059	1043	1074	1043	145443
656	20250107	090800	423749569	1053	1053	1053	1053	0
657	20250107	090700	423749569	1053	1018	1053	1010	94187
658	20250107	090600	326434582	1022	1008	1052	991	204355
659	20250107	090500	117157596	1008	972	1008	959	65277
660	20250107	090400	52591620	971	958	986	947	35874
661	20250107	090300	17753029	958	958	958	946	15036
662	20250107	090200	3360447	958	958	958	958	0
663	20250107	090100	3360447	958	907	958	907	3101
664	20250107	090000	467385	905	901	905	901	517