KissMeData/424760/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	213700	2205521247	965	965	965	965	17203
3	20250124	213600	2205521247	965	965	965	965	0
4	20250124	213500	2205521247	965	965	965	965	0
5	20250124	213400	2205521247	965	965	965	965	0
6	20250124	213300	2205521247	965	965	965	965	0
7	20250124	213200	2205521247	965	965	965	965	0
8	20250124	213100	2205521247	965	965	965	965	0
9	20250124	213000	2205521247	965	965	965	965	0
10	20250124	212900	2205521247	965	965	965	965	0
11	20250124	212800	2205521247	965	965	965	965	0
12	20250124	212700	2205521247	965	965	965	965	0
13	20250124	212600	2205521247	965	965	965	965	0
14	20250124	212500	2205521247	965	965	965	965	0
15	20250124	212400	2205521247	965	965	965	965	0
16	20250124	212300	2205521247	965	965	965	965	0
17	20250124	212200	2205521247	965	965	965	965	0
18	20250124	212100	2205521247	965	965	965	965	0
19	20250124	212000	2205521247	965	965	965	965	0
20	20250124	211900	2205521247	965	965	965	965	0
21	20250124	211800	2205521247	965	965	965	965	0
22	20250124	211700	2205521247	965	965	965	965	0
23	20250124	211600	2205521247	965	965	965	965	0
24	20250124	211500	2205521247	965	965	965	965	0
25	20250124	211400	2205521247	965	965	965	965	0
26	20250124	211300	2205521247	965	965	965	965	0
27	20250124	211200	2205521247	965	965	965	965	0
28	20250124	211100	2205521247	965	965	965	965	0
29	20250124	211000	2205521247	965	965	965	965	0
30	20250124	210900	2205521247	965	965	965	965	0
31	20250124	210800	2205521247	965	965	965	965	0
32	20250124	210700	2205521247	965	965	965	965	17203
33	20250124	210600	2205521247	965	965	965	965	0
34	20250124	210500	2205521247	965	965	965	965	0
35	20250124	210400	2205521247	965	965	965	965	0
36	20250124	210300	2205521247	965	965	965	965	0
37	20250124	210200	2205521247	965	965	965	965	0
38	20250124	210100	2205521247	965	965	965	965	0
39	20250124	210000	2205521247	965	965	965	965	0
40	20250124	205900	2205521247	965	965	965	965	0
41	20250124	205800	2205521247	965	965	965	965	0
42	20250124	205700	2205521247	965	965	965	965	0
43	20250124	205600	2205521247	965	965	965	965	0
44	20250124	205500	2205521247	965	965	965	965	0
45	20250124	205400	2205521247	965	965	965	965	0
46	20250124	205300	2205521247	965	965	965	965	0
47	20250124	205200	2205521247	965	965	965	965	0
48	20250124	205100	2205521247	965	965	965	965	0
49	20250124	205000	2205521247	965	965	965	965	0
50	20250124	204900	2205521247	965	965	965	965	0
51	20250124	204800	2205521247	965	965	965	965	0
52	20250124	204700	2205521247	965	965	965	965	0
53	20250124	204600	2205521247	965	965	965	965	0
54	20250124	204500	2205521247	965	965	965	965	0
55	20250124	204400	2205521247	965	965	965	965	0
56	20250124	204300	2205521247	965	965	965	965	0
57	20250124	204200	2205521247	965	965	965	965	0
58	20250124	204100	2205521247	965	965	965	965	0
59	20250124	204000	2205521247	965	965	965	965	0
60	20250124	203900	2205521247	965	965	965	965	0
61	20250124	203800	2205521247	965	965	965	965	0
62	20250124	203700	2205521247	965	965	965	965	17203
63	20250124	203600	2205521247	965	965	965	965	0
64	20250124	203500	2205521247	965	965	965	965	0
65	20250124	203400	2205521247	965	965	965	965	0
66	20250124	203300	2205521247	965	965	965	965	0
67	20250124	203200	2205521247	965	965	965	965	0
68	20250124	203100	2205521247	965	965	965	965	0
69	20250124	203000	2205521247	965	965	965	965	0
70	20250124	202900	2205521247	965	965	965	965	0
71	20250124	202800	2205521247	965	965	965	965	0
72	20250124	202700	2205521247	965	965	965	965	0
73	20250124	202600	2205521247	965	965	965	965	0
74	20250124	202500	2205521247	965	965	965	965	0
75	20250124	202400	2205521247	965	965	965	965	0
76	20250124	202300	2205521247	965	965	965	965	0
77	20250124	202200	2205521247	965	965	965	965	0
78	20250124	202100	2205521247	965	965	965	965	0
79	20250124	202000	2205521247	965	965	965	965	0
80	20250124	201900	2205521247	965	965	965	965	0
81	20250124	201800	2205521247	965	965	965	965	0
82	20250124	201700	2205521247	965	965	965	965	0
83	20250124	201600	2205521247	965	965	965	965	0
84	20250124	201500	2205521247	965	965	965	965	0
85	20250124	201400	2205521247	965	965	965	965	0
86	20250124	201300	2205521247	965	965	965	965	0
87	20250124	201200	2205521247	965	965	965	965	0
88	20250124	201100	2205521247	965	965	965	965	0
89	20250124	201000	2205521247	965	965	965	965	0
90	20250124	200900	2205521247	965	965	965	965	0
91	20250124	200800	2205521247	965	965	965	965	0
92	20250124	200700	2205521247	965	965	965	965	17203
93	20250124	200600	2205521247	965	965	965	965	0
94	20250124	200500	2205521247	965	965	965	965	0
95	20250124	200400	2205521247	965	965	965	965	0
96	20250124	200300	2205521247	965	965	965	965	0
97	20250124	200200	2205521247	965	965	965	965	0
98	20250124	200100	2205521247	965	965	965	965	0
99	20250124	200000	2205521247	965	965	965	965	0
100	20250124	195900	2205521247	965	965	965	965	0
101	20250124	195800	2205521247	965	965	965	965	0
102	20250124	195700	2205521247	965	965	965	965	0
103	20250124	195600	2205521247	965	965	965	965	0
104	20250124	195500	2205521247	965	965	965	965	0
105	20250124	195400	2205521247	965	965	965	965	0
106	20250124	195300	2205521247	965	965	965	965	0
107	20250124	195200	2205521247	965	965	965	965	0
108	20250124	195100	2205521247	965	965	965	965	0
109	20250124	195000	2205521247	965	965	965	965	0
110	20250124	194900	2205521247	965	965	965	965	0
111	20250124	194800	2205521247	965	965	965	965	0
112	20250124	194700	2205521247	965	965	965	965	0
113	20250124	194600	2205521247	965	965	965	965	0
114	20250124	194500	2205521247	965	965	965	965	0
115	20250124	194400	2205521247	965	965	965	965	0
116	20250124	194300	2205521247	965	965	965	965	0
117	20250124	194200	2205521247	965	965	965	965	0
118	20250124	194100	2205521247	965	965	965	965	0
119	20250124	194000	2205521247	965	965	965	965	0
120	20250124	193900	2205521247	965	965	965	965	0
121	20250124	193800	2205521247	965	965	965	965	0
122	20250124	193700	2205521247	965	965	965	965	17203
123	20250124	193600	2205521247	965	965	965	965	0
124	20250124	193500	2205521247	965	965	965	965	0
125	20250124	193400	2205521247	965	965	965	965	0
126	20250124	193300	2205521247	965	965	965	965	0
127	20250124	193200	2205521247	965	965	965	965	0
128	20250124	193100	2205521247	965	965	965	965	0
129	20250124	193000	2205521247	965	965	965	965	0
130	20250124	192900	2205521247	965	965	965	965	0
131	20250124	192800	2205521247	965	965	965	965	0
132	20250124	192700	2205521247	965	965	965	965	0
133	20250124	192600	2205521247	965	965	965	965	0
134	20250124	192500	2205521247	965	965	965	965	0
135	20250124	192400	2205521247	965	965	965	965	0
136	20250124	192300	2205521247	965	965	965	965	0
137	20250124	192200	2205521247	965	965	965	965	0
138	20250124	192100	2205521247	965	965	965	965	0
139	20250124	192000	2205521247	965	965	965	965	0
140	20250124	191900	2205521247	965	965	965	965	0
141	20250124	191800	2205521247	965	965	965	965	0
142	20250124	191700	2205521247	965	965	965	965	0
143	20250124	191600	2205521247	965	965	965	965	0
144	20250124	191500	2205521247	965	965	965	965	0
145	20250124	191400	2205521247	965	965	965	965	0
146	20250124	191300	2205521247	965	965	965	965	0
147	20250124	191200	2205521247	965	965	965	965	0
148	20250124	191100	2205521247	965	965	965	965	0
149	20250124	191000	2205521247	965	965	965	965	0
150	20250124	190900	2205521247	965	965	965	965	0
151	20250124	190800	2205521247	965	965	965	965	0
152	20250124	190700	2205521247	965	965	965	965	17203
153	20250124	190600	2205521247	965	965	965	965	0
154	20250124	190500	2205521247	965	965	965	965	0
155	20250124	190400	2205521247	965	965	965	965	0
156	20250124	190300	2205521247	965	965	965	965	0
157	20250124	190200	2205521247	965	965	965	965	0
158	20250124	190100	2205521247	965	965	965	965	0
159	20250124	190000	2205521247	965	965	965	965	0
160	20250124	185900	2205521247	965	965	965	965	0
161	20250124	185800	2205521247	965	965	965	965	0
162	20250124	185700	2205521247	965	965	965	965	0
163	20250124	185600	2205521247	965	965	965	965	0
164	20250124	185500	2205521247	965	965	965	965	0
165	20250124	185400	2205521247	965	965	965	965	0
166	20250124	185300	2205521247	965	965	965	965	0
167	20250124	185200	2205521247	965	965	965	965	0
168	20250124	185100	2205521247	965	965	965	965	0
169	20250124	185000	2205521247	965	965	965	965	0
170	20250124	184900	2205521247	965	965	965	965	0
171	20250124	184800	2205521247	965	965	965	965	0
172	20250124	184700	2205521247	965	965	965	965	0
173	20250124	184600	2205521247	965	965	965	965	0
174	20250124	184500	2205521247	965	965	965	965	0
175	20250124	184400	2205521247	965	965	965	965	0
176	20250124	184300	2205521247	965	965	965	965	0
177	20250124	184200	2205521247	965	965	965	965	0
178	20250124	184100	2205521247	965	965	965	965	0
179	20250124	184000	2205521247	965	965	965	965	0
180	20250124	183900	2205521247	965	965	965	965	0
181	20250124	183800	2205521247	965	965	965	965	0
182	20250124	183700	2205521247	965	965	965	965	17203
183	20250124	183600	2205521247	965	965	965	965	0
184	20250124	183500	2205521247	965	965	965	965	0
185	20250124	183400	2205521247	965	965	965	965	0
186	20250124	183300	2205521247	965	965	965	965	0
187	20250124	183200	2205521247	965	965	965	965	0
188	20250124	183100	2205521247	965	965	965	965	0
189	20250124	183000	2205521247	965	965	965	965	0
190	20250124	182900	2205521247	965	965	965	965	0
191	20250124	182800	2205521247	965	965	965	965	0
192	20250124	182700	2205521247	965	965	965	965	0
193	20250124	182600	2205521247	965	965	965	965	0
194	20250124	182500	2205521247	965	965	965	965	0
195	20250124	182400	2205521247	965	965	965	965	0
196	20250124	182300	2205521247	965	965	965	965	0
197	20250124	182200	2205521247	965	965	965	965	0
198	20250124	182100	2205521247	965	965	965	965	0
199	20250124	182000	2205521247	965	965	965	965	0
200	20250124	181900	2205521247	965	965	965	965	0
201	20250124	181800	2205521247	965	965	965	965	0
202	20250124	181700	2205521247	965	965	965	965	0
203	20250124	181600	2205521247	965	965	965	965	0
204	20250124	181500	2205521247	965	965	965	965	0
205	20250124	181400	2205521247	965	965	965	965	0
206	20250124	181300	2205521247	965	965	965	965	0
207	20250124	181200	2205521247	965	965	965	965	0
208	20250124	181100	2205521247	965	965	965	965	0
209	20250124	181000	2205521247	965	965	965	965	0
210	20250124	180900	2205521247	965	965	965	965	0
211	20250124	180800	2205521247	965	965	965	965	0
212	20250124	180700	2205521247	965	965	965	965	17203
213	20250124	180600	2205521247	965	965	965	965	0
214	20250124	180500	2205521247	965	965	965	965	0
215	20250124	180400	2205521247	965	965	965	965	0
216	20250124	180300	2205521247	965	965	965	965	0
217	20250124	180200	2205521247	965	965	965	965	0
218	20250124	180100	2205521247	965	965	965	965	0
219	20250124	180000	2205521247	965	965	965	965	0
220	20250124	175900	2205521247	965	965	965	965	0
221	20250124	175800	2205521247	965	965	965	965	0
222	20250124	175700	2205521247	965	965	965	965	0
223	20250124	175600	2205521247	965	965	965	965	0
224	20250124	175500	2205521247	965	965	965	965	0
225	20250124	175400	2205521247	965	965	965	965	0
226	20250124	175300	2205521247	965	965	965	965	0
227	20250124	175200	2205521247	965	965	965	965	0
228	20250124	175100	2205521247	965	965	965	965	0
229	20250124	175000	2205521247	965	965	965	965	0
230	20250124	174900	2205521247	965	965	965	965	0
231	20250124	174800	2205521247	965	965	965	965	0
232	20250124	174700	2205521247	965	965	965	965	0
233	20250124	174600	2205521247	965	965	965	965	0
234	20250124	174500	2205521247	965	965	965	965	0
235	20250124	174400	2205521247	965	965	965	965	0
236	20250124	174300	2205521247	965	965	965	965	0
237	20250124	174200	2205521247	965	965	965	965	0
238	20250124	174100	2205521247	965	965	965	965	0
239	20250124	174000	2205521247	965	965	965	965	0
240	20250124	173900	2205521247	965	965	965	965	0
241	20250124	173800	2205521247	965	965	965	965	0
242	20250124	173700	2205521247	965	965	965	965	17203
243	20250124	173600	2205521247	965	965	965	965	0
244	20250124	173500	2205521247	965	965	965	965	0
245	20250124	173400	2205521247	965	965	965	965	0
246	20250124	173300	2205521247	965	965	965	965	0
247	20250124	173200	2205521247	965	965	965	965	0
248	20250124	173100	2205521247	965	965	965	965	0
249	20250124	173000	2205521247	965	965	965	965	0
250	20250124	172900	2205521247	965	965	965	965	0
251	20250124	172800	2205521247	965	965	965	965	0
252	20250124	172700	2205521247	965	965	965	965	0
253	20250124	172600	2205521247	965	965	965	965	0
254	20250124	172500	2205521247	965	965	965	965	0
255	20250124	172400	2205521247	965	965	965	965	0
256	20250124	172300	2205521247	965	965	965	965	0
257	20250124	172200	2205521247	965	965	965	965	0
258	20250124	172100	2205521247	965	965	965	965	0
259	20250124	172000	2205521247	965	965	965	965	0
260	20250124	171900	2205521247	965	965	965	965	0
261	20250124	171800	2205521247	965	965	965	965	0
262	20250124	171700	2205521247	965	965	965	965	0
263	20250124	171600	2205521247	965	965	965	965	0
264	20250124	171500	2205521247	965	965	965	965	0
265	20250124	171400	2205521247	965	965	965	965	0
266	20250124	171300	2205521247	965	965	965	965	0
267	20250124	171200	2205521247	965	965	965	965	0
268	20250124	171100	2205521247	965	965	965	965	0
269	20250124	171000	2205521247	965	965	965	965	0
270	20250124	170900	2205521247	965	965	965	965	0
271	20250124	170800	2205521247	965	965	965	965	0
272	20250124	170700	2205521247	965	965	965	965	17203
273	20250124	170600	2205521247	965	965	965	965	0
274	20250124	170500	2205521247	965	965	965	965	0
275	20250124	170400	2205521247	965	965	965	965	0
276	20250124	170300	2205521247	965	965	965	965	0
277	20250124	170200	2205521247	965	965	965	965	0
278	20250124	170100	2205521247	965	965	965	965	0
279	20250124	170000	2205521247	965	965	965	965	0
280	20250124	165900	2205521247	965	965	965	965	0
281	20250124	165800	2205521247	965	965	965	965	0
282	20250124	165700	2205521247	965	965	965	965	0
283	20250124	165600	2205521247	965	965	965	965	0
284	20250124	165500	2205521247	965	965	965	965	0
285	20250124	165400	2205521247	965	965	965	965	0
286	20250124	165300	2205521247	965	965	965	965	0
287	20250124	165200	2205521247	965	965	965	965	0
288	20250124	165100	2205521247	965	965	965	965	0
289	20250124	165000	2205521247	965	965	965	965	0
290	20250124	164900	2205521247	965	965	965	965	0
291	20250124	164800	2205521247	965	965	965	965	0
292	20250124	164700	2205521247	965	965	965	965	0
293	20250124	164600	2205521247	965	965	965	965	0
294	20250124	164500	2205521247	965	965	965	965	0
295	20250124	164400	2205521247	965	965	965	965	0
296	20250124	164300	2205521247	965	965	965	965	0
297	20250124	164200	2205521247	965	965	965	965	0
298	20250124	164100	2205521247	965	965	965	965	0
299	20250124	164000	2205521247	965	965	965	965	0
300	20250124	163900	2205521247	965	965	965	965	0
301	20250124	163800	2205521247	965	965	965	965	0
302	20250124	163700	2205521247	965	965	965	965	17203
303	20250124	163600	2205521247	965	965	965	965	0
304	20250124	163500	2205521247	965	965	965	965	0
305	20250124	163400	2205521247	965	965	965	965	0
306	20250124	163300	2205521247	965	965	965	965	0
307	20250124	163200	2205521247	965	965	965	965	0
308	20250124	163100	2205521247	965	965	965	965	0
309	20250124	163000	2205521247	965	965	965	965	0
310	20250124	162900	2205521247	965	965	965	965	0
311	20250124	162800	2205521247	965	965	965	965	0
312	20250124	162700	2205521247	965	965	965	965	0
313	20250124	162600	2205521247	965	965	965	965	0
314	20250124	162500	2205521247	965	965	965	965	0
315	20250124	162400	2205521247	965	965	965	965	0
316	20250124	162300	2205521247	965	965	965	965	0
317	20250124	162200	2205521247	965	965	965	965	0
318	20250124	162100	2205521247	965	965	965	965	0
319	20250124	162000	2205521247	965	965	965	965	0
320	20250124	161900	2205521247	965	965	965	965	0
321	20250124	161800	2205521247	965	965	965	965	0
322	20250124	161700	2205521247	965	965	965	965	0
323	20250124	161600	2205521247	965	965	965	965	0
324	20250124	161500	2205521247	965	965	965	965	0
325	20250124	161400	2205521247	965	965	965	965	0
326	20250124	161300	2205521247	965	965	965	965	0
327	20250124	161200	2205521247	965	965	965	965	0
328	20250124	161100	2205521247	965	965	965	965	0
329	20250124	161000	2205521247	965	965	965	965	0
330	20250124	160900	2205521247	965	965	965	965	0
331	20250124	160800	2205521247	965	965	965	965	0
332	20250124	160700	2205521247	965	965	965	965	17203
333	20250124	160600	2205521247	965	965	965	965	0
334	20250124	160500	2205521247	965	965	965	965	0
335	20250124	160400	2205521247	965	965	965	965	0
336	20250124	160300	2205521247	965	965	965	965	0
337	20250124	160200	2205521247	965	965	965	965	0
338	20250124	160100	2205521247	965	965	965	965	0
339	20250124	160000	2205521247	965	965	965	965	0
340	20250124	155900	2205521247	965	965	965	965	0
341	20250124	155800	2205521247	965	965	965	965	0
342	20250124	155700	2205521247	965	965	965	965	0
343	20250124	155600	2205521247	965	965	965	965	0
344	20250124	155500	2205521247	965	965	965	965	0
345	20250124	155400	2205521247	965	965	965	965	0
346	20250124	155300	2205521247	965	965	965	965	0
347	20250124	155200	2205521247	965	965	965	965	0
348	20250124	155100	2205521247	965	965	965	965	0
349	20250124	155000	2205521247	965	965	965	965	0
350	20250124	154900	2205521247	965	965	965	965	0
351	20250124	154800	2205521247	965	965	965	965	0
352	20250124	154700	2205521247	965	965	965	965	0
353	20250124	154600	2205521247	965	965	965	965	0
354	20250124	154500	2205521247	965	965	965	965	0
355	20250124	154400	2205521247	965	965	965	965	0
356	20250124	154300	2205521247	965	965	965	965	0
357	20250124	154200	2205521247	965	965	965	965	0
358	20250124	154100	2205521247	965	965	965	965	0
359	20250124	154000	2205521247	965	965	965	965	0
360	20250124	153900	2205521247	965	965	965	965	0
361	20250124	153800	2205521247	965	965	965	965	0
362	20250124	153700	2205521247	965	965	965	965	17203
363	20250124	153600	2205521247	965	965	965	965	0
364	20250124	153500	2205521247	965	965	965	965	0
365	20250124	153400	2205521247	965	965	965	965	0
366	20250124	153300	2205521247	965	965	965	965	0
367	20250124	153200	2205521247	965	965	965	965	0
368	20250124	153100	2205521247	965	965	965	965	0
369	20250124	153000	2205521247	965	965	965	965	17203
370	20250124	152900	2188920352	965	965	965	965	0
371	20250124	152800	2188920352	965	965	965	965	0
372	20250124	152700	2188920352	965	965	965	965	0
373	20250124	152600	2188920352	965	965	965	965	0
374	20250124	152500	2188920352	965	965	965	965	0
375	20250124	152400	2188920352	965	965	965	965	0
376	20250124	152300	2188920352	965	965	965	965	0
377	20250124	152200	2188920352	965	965	965	965	0
378	20250124	152100	2188920352	965	965	965	965	0
379	20250124	152000	2188920352	965	965	965	965	0
380	20250124	151900	2188920352	965	965	965	965	6
381	20250124	151800	2188914562	965	976	976	964	683
382	20250124	151700	2188249908	975	977	977	975	5194
383	20250124	151600	2183185756	975	975	975	975	10
384	20250124	151500	2183176006	980	980	980	980	0
385	20250124	151400	2183176006	980	981	981	980	469
386	20250124	151300	2182716385	988	980	988	980	22433
387	20250124	151200	2160722789	980	988	990	980	1977
388	20250124	151100	2158775366	989	964	990	964	18112
389	20250124	151000	2140984207	965	943	965	943	8947
390	20250124	150900	2132472726	943	942	943	942	898
391	20250124	150800	2131625923	942	941	942	940	475
392	20250124	150700	2131179215	942	943	943	942	490
393	20250124	150600	2130717581	943	950	950	943	1112
394	20250124	150500	2129667094	950	949	950	949	572
395	20250124	150400	2129123828	943	943	943	943	0
396	20250124	150300	2129123828	943	943	943	943	41
397	20250124	150200	2129085165	942	943	943	942	2038
398	20250124	150100	2127164015	943	943	943	943	0
399	20250124	150000	2127164015	943	943	943	943	1
400	20250124	145900	2127163072	943	943	943	943	0
401	20250124	145800	2127163072	943	944	944	943	2680
402	20250124	145700	2124634832	943	943	943	943	106
403	20250124	145600	2124534874	943	943	943	943	160
404	20250124	145500	2124383994	943	945	945	942	937
405	20250124	145400	2123499780	955	955	955	955	0
406	20250124	145300	2123499780	955	955	955	955	1
407	20250124	145200	2123498825	953	950	953	950	2400
408	20250124	145100	2121212879	953	953	953	953	0
409	20250124	145000	2121212879	953	953	953	953	0
410	20250124	144900	2121212879	953	953	953	953	0
411	20250124	144800	2121212879	953	953	953	953	0
412	20250124	144700	2121212879	953	953	953	953	177
413	20250124	144600	2121044198	947	947	947	947	1040
414	20250124	144500	2120059318	947	947	947	947	949
415	20250124	144400	2119160615	940	940	940	940	0
416	20250124	144300	2119160615	940	940	940	940	0
417	20250124	144200	2119160615	940	941	941	940	2
418	20250124	144100	2119158734	940	940	940	940	0
419	20250124	144000	2119158734	940	941	941	940	282
420	20250124	143900	2118893653	940	940	940	940	557
421	20250124	143800	2118370073	940	940	940	940	1744
422	20250124	143700	2116730713	940	942	942	940	3415
423	20250124	143600	2113516440	950	950	950	950	1365
424	20250124	143500	2112219690	956	950	956	950	260
425	20250124	143400	2111972026	956	955	956	955	33
426	20250124	143300	2111940498	956	956	956	956	53
427	20250124	143200	2111889830	956	956	956	956	597
428	20250124	143100	2111319098	959	959	959	958	1008
429	20250124	143000	2110352466	965	975	975	965	2469
430	20250124	142900	2107969083	975	962	975	960	2857
431	20250124	142800	2105206104	962	949	962	949	10015
432	20250124	142700	2095639252	949	949	949	949	0
433	20250124	142600	2095639252	949	954	954	949	1635
434	20250124	142500	2094086417	955	947	955	947	3845
435	20250124	142400	2090436185	948	943	948	943	494
436	20250124	142300	2089968927	942	940	942	940	540
437	20250124	142200	2089460595	936	936	936	936	16
438	20250124	142100	2089445619	934	934	934	934	0
439	20250124	142000	2089445619	934	935	935	934	463
440	20250124	141900	2089012933	942	934	942	934	947
441	20250124	141800	2088127747	934	930	934	930	1979
442	20250124	141700	2086283382	930	930	930	930	11
443	20250124	141600	2086273152	930	930	930	930	0
444	20250124	141500	2086273152	930	930	930	930	10
445	20250124	141400	2086263852	934	934	934	934	992
446	20250124	141300	2085337324	934	929	934	929	312
447	20250124	141200	2085047471	935	934	935	934	11
448	20250124	141100	2085037194	935	935	935	935	2
449	20250124	141000	2085035324	928	928	936	928	752
450	20250124	140900	2084334444	926	927	927	926	8
451	20250124	140800	2084327032	926	926	926	926	1
452	20250124	140700	2084326106	925	925	925	925	1022
453	20250124	140600	2083380756	925	925	925	925	0
454	20250124	140500	2083380756	925	924	925	924	5
455	20250124	140400	2083376134	929	929	929	927	1472
456	20250124	140300	2082009374	929	929	929	929	0
457	20250124	140200	2082009374	929	927	929	927	1391
458	20250124	140100	2080717361	926	923	926	923	324
459	20250124	140000	2080417343	921	921	921	921	1619
460	20250124	135900	2078926244	919	919	919	919	0
461	20250124	135800	2078926244	919	919	919	919	0
462	20250124	135700	2078926244	919	920	920	919	489
463	20250124	135600	2078476811	919	919	919	919	0
464	20250124	135500	2078476811	919	919	919	919	501
465	20250124	135400	2078016392	919	919	919	919	600
466	20250124	135300	2077464992	920	919	920	919	11
467	20250124	135200	2077454873	919	919	919	919	378
468	20250124	135100	2077107491	919	919	919	919	0
469	20250124	135000	2077107491	919	919	919	919	0
470	20250124	134900	2077107491	919	919	919	919	8
471	20250124	134800	2077100139	918	919	919	918	111
472	20250124	134700	2076998236	918	918	918	918	0
473	20250124	134600	2076998236	918	918	918	918	300
474	20250124	134500	2076722836	918	918	918	918	0
475	20250124	134400	2076722836	918	921	921	918	7
476	20250124	134300	2076716398	918	918	918	918	0
477	20250124	134200	2076716398	918	921	921	918	102
478	20250124	134100	2076622756	918	918	918	918	9
479	20250124	134000	2076614494	918	918	918	918	0
480	20250124	133900	2076614494	918	919	919	918	4484
481	20250124	133800	2072496491	919	919	919	919	0
482	20250124	133700	2072496491	919	919	919	919	0
483	20250124	133600	2072496491	919	920	920	919	463
484	20250124	133500	2072070864	920	920	920	920	2061
485	20250124	133400	2070174744	921	921	921	921	1688
486	20250124	133300	2068620096	921	921	921	921	2549
487	20250124	133200	2066272467	922	923	923	922	715
488	20250124	133100	2065612569	923	923	923	923	2
489	20250124	133000	2065610723	923	923	923	923	0
490	20250124	132900	2065610723	923	923	923	923	51
491	20250124	132800	2065563650	923	923	923	923	0
492	20250124	132700	2065563650	923	923	923	923	484
493	20250124	132600	2065116918	929	929	929	929	51
494	20250124	132500	2065069539	922	922	922	922	0
495	20250124	132400	2065069539	922	922	922	922	1
496	20250124	132300	2065068617	922	925	925	922	324
497	20250124	132200	2064769151	935	934	935	934	936
498	20250124	132100	2063894252	935	923	936	923	1459
499	20250124	132000	2062533294	923	923	923	923	390
500	20250124	131900	2062173324	921	923	923	921	2644
501	20250124	131800	2059735691	924	924	924	924	0
502	20250124	131700	2059735691	924	924	924	924	0
503	20250124	131600	2059735691	924	924	924	924	1082
504	20250124	131500	2058735923	924	924	924	924	54
505	20250124	131400	2058686027	924	924	924	924	0
506	20250124	131300	2058686027	924	924	924	924	0
507	20250124	131200	2058686027	924	926	926	924	258
508	20250124	131100	2058447123	926	926	926	926	270
509	20250124	131000	2058197103	921	922	922	921	1297
510	20250124	130900	2057002546	923	930	930	923	769
511	20250124	130800	2056289774	928	928	928	928	0
512	20250124	130700	2056289774	928	928	928	928	44
513	20250124	130600	2056248942	928	928	928	928	300
514	20250124	130500	2055970542	938	935	938	935	2923
515	20250124	130400	2053232729	935	938	940	928	1713
516	20250124	130300	2051630480	927	937	940	927	669
517	20250124	130200	2051002692	939	939	939	939	0
518	20250124	130100	2051002692	939	934	939	934	631
519	20250124	130000	2050411527	935	930	935	930	2700
520	20250124	125900	2047892027	932	931	932	931	224
521	20250124	125800	2047683359	932	926	932	926	1000
522	20250124	125700	2046753031	926	926	926	926	0
523	20250124	125600	2046753031	926	928	928	924	2542
524	20250124	125500	2044400310	928	928	928	928	0
525	20250124	125400	2044400310	928	928	928	928	1
526	20250124	125300	2044399382	928	928	928	928	1
527	20250124	125200	2044398454	928	928	928	928	0
528	20250124	125100	2044398454	928	929	929	928	8
529	20250124	125000	2044391029	929	929	929	929	0
530	20250124	124900	2044391029	929	930	930	929	867
531	20250124	124800	2043585566	929	929	929	929	1
532	20250124	124700	2043584637	925	925	925	925	0
533	20250124	124600	2043584637	925	925	925	925	0
534	20250124	124500	2043584637	925	931	931	925	1368
535	20250124	124400	2042312932	938	938	938	938	1
536	20250124	124300	2042311994	938	932	940	932	5157
537	20250124	124200	2037493395	932	932	932	932	31
538	20250124	124100	2037464503	933	930	933	930	54
539	20250124	124000	2037414280	929	924	929	924	544
540	20250124	123900	2036909235	929	929	929	924	119
541	20250124	123800	2036798979	924	924	924	924	0
542	20250124	123700	2036798979	924	928	930	924	1385
543	20250124	123600	2035514802	929	929	929	929	281
544	20250124	123500	2035253753	924	924	924	924	322
545	20250124	123400	2034956225	929	929	929	929	54
546	20250124	123300	2034906059	929	929	930	929	17
547	20250124	123200	2034890263	924	924	924	924	0
548	20250124	123100	2034890263	924	924	924	924	0
549	20250124	123000	2034890263	924	923	924	923	216
550	20250124	122900	2034690685	918	918	918	918	4
551	20250124	122800	2034687013	919	920	920	919	1466
552	20250124	122700	2033338493	924	924	924	920	1006
553	20250124	122600	2032412832	925	928	928	925	558
554	20250124	122500	2031896596	933	933	933	933	0
555	20250124	122400	2031896596	933	929	934	929	3296
556	20250124	122300	2028824221	928	928	928	928	15
557	20250124	122200	2028810301	929	924	929	924	445
558	20250124	122100	2028399111	922	922	922	922	0
559	20250124	122000	2028399111	922	921	922	921	567
560	20250124	121900	2027876554	920	920	920	920	37
561	20250124	121800	2027842514	917	918	918	917	309
562	20250124	121700	2027559159	917	920	920	917	241
563	20250124	121600	2027338137	920	920	920	920	8
564	20250124	121500	2027330777	917	917	917	917	181
565	20250124	121400	2027164800	917	917	917	917	9
566	20250124	121300	2027156547	917	917	917	917	1
567	20250124	121200	2027155630	921	921	921	921	150
568	20250124	121100	2027017480	921	921	921	921	4
569	20250124	121000	2027013796	922	922	922	922	0
570	20250124	120900	2027013796	922	922	922	922	1
571	20250124	120800	2027012874	914	922	924	914	1211
572	20250124	120700	2025904309	922	920	922	920	276
573	20250124	120600	2025650387	914	920	920	914	33
574	20250124	120500	2025620087	920	921	921	919	353
575	20250124	120400	2025295438	914	914	914	914	0
576	20250124	120300	2025295438	914	914	914	914	1789
577	20250124	120200	2023660292	914	913	914	912	5757
578	20250124	120100	2018405335	913	916	916	913	1184
579	20250124	120000	2017323188	916	917	917	916	118
580	20250124	115900	2017214990	918	918	918	918	0
581	20250124	115800	2017214990	918	918	918	918	10
582	20250124	115700	2017205810	914	914	914	914	1000
583	20250124	115600	2016291810	914	914	914	914	0
584	20250124	115500	2016291810	914	917	917	914	5
585	20250124	115400	2016287234	919	919	919	919	0
586	20250124	115300	2016287234	919	920	920	919	424
587	20250124	115200	2015897367	920	920	920	920	122
588	20250124	115100	2015785127	919	913	919	913	2563
589	20250124	115000	2013432442	913	914	914	913	4010
590	20250124	114900	2009770916	918	915	918	915	2723
591	20250124	114800	2007274471	912	911	912	911	1463
592	20250124	114700	2005940295	913	913	913	913	5
593	20250124	114600	2005935730	910	910	910	910	0
594	20250124	114500	2005935730	910	909	910	909	2435
595	20250124	114400	2003722314	910	910	910	910	550
596	20250124	114300	2003221814	908	910	910	908	812
597	20250124	114200	2002483412	908	905	908	903	1868
598	20250124	114100	2000791027	903	907	907	903	1485
599	20250124	114000	1999448546	908	908	908	908	780
600	20250124	113900	1998740306	903	908	908	903	4141
601	20250124	113800	1994986183	908	910	910	908	506
602	20250124	113700	1994526581	910	911	911	910	3948
603	20250124	113600	1990930603	912	915	916	911	5329
604	20250124	113500	1986066812	911	916	916	911	1288
605	20250124	113400	1984892300	916	911	916	911	1021
606	20250124	113300	1983961930	912	912	912	912	502
607	20250124	113200	1983504106	912	915	917	912	439
608	20250124	113100	1983103694	912	912	912	912	880
609	20250124	113000	1982301134	915	915	915	912	4551
610	20250124	112900	1978150571	915	911	917	910	551
611	20250124	112800	1977648433	915	915	915	915	30
612	20250124	112700	1977620983	916	914	917	911	636
613	20250124	112600	1977041564	914	914	914	914	1
614	20250124	112500	1977040650	915	914	915	914	12
615	20250124	112400	1977029675	915	914	917	914	7123
616	20250124	112300	1970512162	914	910	914	910	116
617	20250124	112200	1970406438	907	908	908	907	2829
618	20250124	112100	1967839934	915	905	918	905	6701
619	20250124	112000	1961730630	905	902	908	902	9152
620	20250124	111900	1953452806	902	897	910	894	3576
621	20250124	111800	1950228812	892	919	919	892	33875
622	20250124	111700	1919576655	922	920	922	919	52
623	20250124	111600	1919528814	922	922	922	922	56
624	20250124	111500	1919477182	923	914	923	914	1484
625	20250124	111400	1918120350	914	919	919	913	3963
626	20250124	111300	1914491488	919	916	923	916	229
627	20250124	111200	1914281106	911	916	919	910	5745
628	20250124	111100	1909015553	910	920	927	903	5606
629	20250124	111000	1903910411	915	941	941	901	22136
630	20250124	110900	1883624443	941	936	941	936	438
631	20250124	110800	1883214464	936	937	937	936	1981
632	20250124	110700	1881360132	937	941	941	937	1603
633	20250124	110600	1879856261	945	942	946	940	1445
634	20250124	110500	1878497684	946	949	949	936	13027
635	20250124	110400	1866242141	949	946	949	946	2030
636	20250124	110300	1864321498	944	941	947	941	3202
637	20250124	110200	1861298704	941	939	949	938	10118
638	20250124	110100	1851761907	938	920	950	917	12374
639	20250124	110000	1840225650	901	901	901	901	0
640	20250124	105900	1840225650	901	901	901	901	0
641	20250124	105800	1840225650	901	959	959	901	41797
642	20250124	105700	1800969158	957	957	957	957	43
643	20250124	105600	1800928007	957	966	966	957	3397
644	20250124	105500	1797670019	960	961	961	960	257
645	20250124	105400	1797423297	960	966	966	960	113
646	20250124	105300	1797314811	960	962	962	960	2716
647	20250124	105200	1794704997	961	964	964	961	5639
648	20250124	105100	1789281929	963	964	964	963	26
649	20250124	105000	1789256890	963	970	970	963	4177
650	20250124	104900	1785232055	970	964	970	964	109
651	20250124	104800	1785126973	964	977	977	964	3684
652	20250124	104700	1781571710	977	967	977	967	373
653	20250124	104600	1781210978	967	968	980	967	83
654	20250124	104500	1781130703	966	972	975	966	2555
655	20250124	104400	1778644620	973	969	973	964	9344
656	20250124	104300	1769587554	970	971	971	970	890
657	20250124	104200	1768724004	970	970	970	970	12
658	20250124	104100	1768712364	968	975	975	968	2122
659	20250124	104000	1766648412	975	980	980	975	2357
660	20250124	103900	1764344464	980	989	989	980	1262
661	20250124	103800	1763106539	989	989	989	989	1933
662	20250124	103700	1761194802	989	990	991	989	4868
663	20250124	103600	1756379321	990	991	991	980	12945
664	20250124	103500	1743614607	990	991	991	986	6972
665	20250124	103400	1736722608	986	990	992	986	1877
666	20250124	103300	1734864753	986	992	992	985	3937
667	20250124	103200	1730973221	989	988	997	983	10929
668	20250124	103100	1720141950	984	983	991	981	3503
669	20250124	103000	1716691274	981	981	984	978	4253
670	20250124	102900	1712517849	978	978	982	976	672
671	20250124	102800	1711860927	976	982	982	976	8893
672	20250124	102700	1703170965	980	987	987	976	749
673	20250124	102600	1702434351	977	963	990	963	12326
674	20250124	102500	1690384454	962	965	965	962	4392
675	20250124	102400	1686152671	965	970	970	965	5660
676	20250124	102300	1680675200	969	968	969	968	721
677	20250124	102200	1679977271	968	972	972	968	9102
678	20250124	102100	1671149693	973	983	983	973	8025
679	20250124	102000	1663302722	983	982	983	977	3743
680	20250124	101900	1659628509	982	1005	1007	968	56553
681	20250124	101800	1603945914	1005	984	1005	984	35772
682	20250124	101700	1568177754	989	972	991	972	16857
683	20250124	101600	1551732634	971	973	973	971	7605
684	20250124	101500	1544341589	973	975	975	973	5629
685	20250124	101400	1538856054	975	979	979	975	5924
686	20250124	101300	1533068196	978	977	979	976	4011
687	20250124	101200	1529148089	977	983	983	977	3801
688	20250124	101100	1525426921	983	983	983	978	1067
689	20250124	101000	1524382617	983	981	983	976	14845
690	20250124	100900	1509836553	981	985	985	981	6583
691	20250124	100800	1503362934	989	991	991	989	1240
692	20250124	100700	1502135448	990	990	991	990	1107
693	20250124	100600	1501039423	990	984	990	984	3024
694	20250124	100500	1498053900	983	983	983	982	3548
695	20250124	100400	1494566780	983	985	985	983	3619
696	20250124	100300	1491007288	985	988	988	985	2033
697	20250124	100200	1489001557	991	986	991	985	1898
698	20250124	100100	1487129451	985	987	993	985	7298
699	20250124	100000	1479931661	985	992	992	984	18825
700	20250124	095900	1461355182	993	998	998	993	1291
701	20250124	095800	1460071616	1000	1000	1000	1000	0
702	20250124	095700	1460071616	1000	1004	1005	1000	8143
703	20250124	095600	1451927114	1004	999	1004	999	8173
704	20250124	095500	1443740495	1000	1004	1004	993	11185
705	20250124	095400	1432572568	1004	1002	1011	998	7538
706	20250124	095300	1425003575	1012	998	1012	998	12570
707	20250124	095200	1412407882	1007	982	1007	980	29170
708	20250124	095100	1383403155	983	992	993	981	13748
709	20250124	095000	1369816923	992	998	998	991	26277
710	20250124	094900	1343734225	994	1000	1000	992	17886
711	20250124	094800	1325923269	1000	1001	1002	999	9074
712	20250124	094700	1316849119	1002	1003	1004	999	4660
713	20250124	094600	1312177203	1003	1006	1006	999	5926
714	20250124	094500	1306235409	1003	1011	1011	1001	7815
715	20250124	094400	1298398492	1005	1004	1012	995	10418
716	20250124	094300	1287976118	1004	1000	1013	997	17839
717	20250124	094200	1270105743	998	1028	1028	982	103585
718	20250124	094100	1166093837	1028	1023	1036	1016	38674
719	20250124	094000	1126669406	1024	1037	1046	1024	37756
720	20250124	093900	1087742486	1038	1079	1090	1033	107535
721	20250124	093800	973127927	1079	1001	1083	990	104740
722	20250124	093700	864426589	1036	1036	1036	1036	0
723	20250124	093600	864426589	1036	1040	1040	1036	3541
724	20250124	093500	860753775	1040	1060	1067	1040	85511
725	20250124	093400	770798871	1060	1074	1083	1060	51699
726	20250124	093300	715616351	1076	1068	1108	1068	111422
727	20250124	093200	594736853	1085	1119	1131	1055	121473
728	20250124	093100	463443081	1131	1150	1150	1080	178113
729	20250124	093000	263895095	1099	1099	1099	1099	0
730	20250124	092900	263895095	1099	1082	1099	1079	38294
731	20250124	092800	222095225	1082	999	1097	999	127704
732	20250124	092700	87160685	999	983	999	981	13281
733	20250124	092600	74000332	985	985	985	984	360
734	20250124	092500	73645833	985	983	985	981	2359
735	20250124	092400	71328060	961	961	983	961	6134
736	20250124	092300	65348091	960	960	960	960	5
737	20250124	092200	65343291	959	959	959	959	1616
738	20250124	092100	63793547	959	966	966	959	5271
739	20250124	092000	58723392	965	965	965	964	1037
740	20250124	091900	57722689	964	982	984	963	1182
741	20250124	091800	56568081	984	968	985	968	550
742	20250124	091700	56029831	967	969	975	967	6252
743	20250124	091600	49949383	969	968	969	960	1448
744	20250124	091500	48553503	964	964	994	964	10030
745	20250124	091400	38817351	964	1000	1000	957	8258
746	20250124	091300	30642976	942	942	942	942	0
747	20250124	091200	30642976	942	942	942	942	0
748	20250124	091100	30642976	942	953	1000	942	8316
749	20250124	091000	22534120	953	951	953	951	1205
750	20250124	090900	21386937	952	942	952	942	5606
751	20250124	090800	16088845	946	946	949	946	650
752	20250124	090700	15473708	946	935	946	935	4221
753	20250124	090600	11501462	936	936	936	936	500
754	20250124	090500	11033462	935	931	935	931	2214
755	20250124	090400	8964132	930	930	930	930	1582
756	20250124	090300	7492872	930	928	936	919	881
757	20250124	090200	6679005	942	935	942	935	902
758	20250124	090100	5835593	935	916	935	916	3551
759	20250124	090000	2549820	910	910	910	910	2801