KissMeData/014990/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190100	1243103561	1000	1000	1000	1000	13351
3	20250113	190000	1243103561	1000	1000	1000	1000	0
4	20250113	185900	1243103561	1000	1000	1000	1000	0
5	20250113	185800	1243103561	1000	1000	1000	1000	0
6	20250113	185700	1243103561	1000	1000	1000	1000	0
7	20250113	185600	1243103561	1000	1000	1000	1000	0
8	20250113	185500	1243103561	1000	1000	1000	1000	0
9	20250113	185400	1243103561	1000	1000	1000	1000	0
10	20250113	185300	1243103561	1000	1000	1000	1000	0
11	20250113	185200	1243103561	1000	1000	1000	1000	0
12	20250113	185100	1243103561	1000	1000	1000	1000	0
13	20250113	185000	1243103561	1000	1000	1000	1000	0
14	20250113	184900	1243103561	1000	1000	1000	1000	0
15	20250113	184800	1243103561	1000	1000	1000	1000	0
16	20250113	184700	1243103561	1000	1000	1000	1000	0
17	20250113	184600	1243103561	1000	1000	1000	1000	0
18	20250113	184500	1243103561	1000	1000	1000	1000	0
19	20250113	184400	1243103561	1000	1000	1000	1000	0
20	20250113	184300	1243103561	1000	1000	1000	1000	0
21	20250113	184200	1243103561	1000	1000	1000	1000	0
22	20250113	184100	1243103561	1000	1000	1000	1000	0
23	20250113	184000	1243103561	1000	1000	1000	1000	0
24	20250113	183900	1243103561	1000	1000	1000	1000	0
25	20250113	183800	1243103561	1000	1000	1000	1000	0
26	20250113	183700	1243103561	1000	1000	1000	1000	0
27	20250113	183600	1243103561	1000	1000	1000	1000	0
28	20250113	183500	1243103561	1000	1000	1000	1000	0
29	20250113	183400	1243103561	1000	1000	1000	1000	0
30	20250113	183300	1243103561	1000	1000	1000	1000	0
31	20250113	183200	1243103561	1000	1000	1000	1000	0
32	20250113	183100	1243103561	1000	1000	1000	1000	13351
33	20250113	183000	1243103561	1000	1000	1000	1000	0
34	20250113	182900	1243103561	1000	1000	1000	1000	0
35	20250113	182800	1243103561	1000	1000	1000	1000	0
36	20250113	182700	1243103561	1000	1000	1000	1000	0
37	20250113	182600	1243103561	1000	1000	1000	1000	0
38	20250113	182500	1243103561	1000	1000	1000	1000	0
39	20250113	182400	1243103561	1000	1000	1000	1000	0
40	20250113	182300	1243103561	1000	1000	1000	1000	0
41	20250113	182200	1243103561	1000	1000	1000	1000	0
42	20250113	182100	1243103561	1000	1000	1000	1000	0
43	20250113	182000	1243103561	1000	1000	1000	1000	0
44	20250113	181900	1243103561	1000	1000	1000	1000	0
45	20250113	181800	1243103561	1000	1000	1000	1000	0
46	20250113	181700	1243103561	1000	1000	1000	1000	0
47	20250113	181600	1243103561	1000	1000	1000	1000	0
48	20250113	181500	1243103561	1000	1000	1000	1000	0
49	20250113	181400	1243103561	1000	1000	1000	1000	0
50	20250113	181300	1243103561	1000	1000	1000	1000	0
51	20250113	181200	1243103561	1000	1000	1000	1000	0
52	20250113	181100	1243103561	1000	1000	1000	1000	0
53	20250113	181000	1243103561	1000	1000	1000	1000	0
54	20250113	180900	1243103561	1000	1000	1000	1000	0
55	20250113	180800	1243103561	1000	1000	1000	1000	0
56	20250113	180700	1243103561	1000	1000	1000	1000	0
57	20250113	180600	1243103561	1000	1000	1000	1000	0
58	20250113	180500	1243103561	1000	1000	1000	1000	0
59	20250113	180400	1243103561	1000	1000	1000	1000	0
60	20250113	180300	1243103561	1000	1000	1000	1000	0
61	20250113	180200	1243103561	1000	1000	1000	1000	0
62	20250113	180100	1243103561	1000	1000	1000	1000	13351
63	20250113	180000	1243103561	1000	1000	1000	1000	0
64	20250113	175900	1243103561	1000	1000	1000	1000	0
65	20250113	175800	1243103561	1000	1000	1000	1000	0
66	20250113	175700	1243103561	1000	1000	1000	1000	0
67	20250113	175600	1243103561	1000	1000	1000	1000	0
68	20250113	175500	1243103561	1000	1000	1000	1000	0
69	20250113	175400	1243103561	1000	1000	1000	1000	0
70	20250113	175300	1243103561	1000	1000	1000	1000	0
71	20250113	175200	1243103561	1000	1000	1000	1000	0
72	20250113	175100	1243103561	1000	1000	1000	1000	0
73	20250113	175000	1243103561	1000	1000	1000	1000	0
74	20250113	174900	1243103561	1000	1000	1000	1000	0
75	20250113	174800	1243103561	1000	1000	1000	1000	0
76	20250113	174700	1243103561	1000	1000	1000	1000	0
77	20250113	174600	1243103561	1000	1000	1000	1000	0
78	20250113	174500	1243103561	1000	1000	1000	1000	0
79	20250113	174400	1243103561	1000	1000	1000	1000	0
80	20250113	174300	1243103561	1000	1000	1000	1000	0
81	20250113	174200	1243103561	1000	1000	1000	1000	0
82	20250113	174100	1243103561	1000	1000	1000	1000	0
83	20250113	174000	1243103561	1000	1000	1000	1000	0
84	20250113	173900	1243103561	1000	1000	1000	1000	0
85	20250113	173800	1243103561	1000	1000	1000	1000	0
86	20250113	173700	1243103561	1000	1000	1000	1000	0
87	20250113	173600	1243103561	1000	1000	1000	1000	0
88	20250113	173500	1243103561	1000	1000	1000	1000	0
89	20250113	173400	1243103561	1000	1000	1000	1000	0
90	20250113	173300	1243103561	1000	1000	1000	1000	0
91	20250113	173200	1243103561	1000	1000	1000	1000	0
92	20250113	173100	1243103561	1000	1000	1000	1000	13351
93	20250113	173000	1243103561	1000	1000	1000	1000	0
94	20250113	172900	1243103561	1000	1000	1000	1000	0
95	20250113	172800	1243103561	1000	1000	1000	1000	0
96	20250113	172700	1243103561	1000	1000	1000	1000	0
97	20250113	172600	1243103561	1000	1000	1000	1000	0
98	20250113	172500	1243103561	1000	1000	1000	1000	0
99	20250113	172400	1243103561	1000	1000	1000	1000	0
100	20250113	172300	1243103561	1000	1000	1000	1000	0
101	20250113	172200	1243103561	1000	1000	1000	1000	0
102	20250113	172100	1243103561	1000	1000	1000	1000	0
103	20250113	172000	1243103561	1000	1000	1000	1000	0
104	20250113	171900	1243103561	1000	1000	1000	1000	0
105	20250113	171800	1243103561	1000	1000	1000	1000	0
106	20250113	171700	1243103561	1000	1000	1000	1000	0
107	20250113	171600	1243103561	1000	1000	1000	1000	0
108	20250113	171500	1243103561	1000	1000	1000	1000	0
109	20250113	171400	1243103561	1000	1000	1000	1000	0
110	20250113	171300	1243103561	1000	1000	1000	1000	0
111	20250113	171200	1243103561	1000	1000	1000	1000	0
112	20250113	171100	1243103561	1000	1000	1000	1000	0
113	20250113	171000	1243103561	1000	1000	1000	1000	0
114	20250113	170900	1243103561	1000	1000	1000	1000	0
115	20250113	170800	1243103561	1000	1000	1000	1000	0
116	20250113	170700	1243103561	1000	1000	1000	1000	0
117	20250113	170600	1243103561	1000	1000	1000	1000	0
118	20250113	170500	1243103561	1000	1000	1000	1000	0
119	20250113	170400	1243103561	1000	1000	1000	1000	0
120	20250113	170300	1243103561	1000	1000	1000	1000	0
121	20250113	170200	1243103561	1000	1000	1000	1000	0
122	20250113	170100	1243103561	1000	1000	1000	1000	13351
123	20250113	170000	1243103561	1000	1000	1000	1000	0
124	20250113	165900	1243103561	1000	1000	1000	1000	0
125	20250113	165800	1243103561	1000	1000	1000	1000	0
126	20250113	165700	1243103561	1000	1000	1000	1000	0
127	20250113	165600	1243103561	1000	1000	1000	1000	0
128	20250113	165500	1243103561	1000	1000	1000	1000	0
129	20250113	165400	1243103561	1000	1000	1000	1000	0
130	20250113	165300	1243103561	1000	1000	1000	1000	0
131	20250113	165200	1243103561	1000	1000	1000	1000	0
132	20250113	165100	1243103561	1000	1000	1000	1000	0
133	20250113	165000	1243103561	1000	1000	1000	1000	0
134	20250113	164900	1243103561	1000	1000	1000	1000	0
135	20250113	164800	1243103561	1000	1000	1000	1000	0
136	20250113	164700	1243103561	1000	1000	1000	1000	0
137	20250113	164600	1243103561	1000	1000	1000	1000	0
138	20250113	164500	1243103561	1000	1000	1000	1000	0
139	20250113	164400	1243103561	1000	1000	1000	1000	0
140	20250113	164300	1243103561	1000	1000	1000	1000	0
141	20250113	164200	1243103561	1000	1000	1000	1000	0
142	20250113	164100	1243103561	1000	1000	1000	1000	0
143	20250113	164000	1243103561	1000	1000	1000	1000	0
144	20250113	163900	1243103561	1000	1000	1000	1000	0
145	20250113	163800	1243103561	1000	1000	1000	1000	0
146	20250113	163700	1243103561	1000	1000	1000	1000	0
147	20250113	163600	1243103561	1000	1000	1000	1000	0
148	20250113	163500	1243103561	1000	1000	1000	1000	0
149	20250113	163400	1243103561	1000	1000	1000	1000	0
150	20250113	163300	1243103561	1000	1000	1000	1000	0
151	20250113	163200	1243103561	1000	1000	1000	1000	0
152	20250113	163100	1243103561	1000	1000	1000	1000	13351
153	20250113	163000	1243103561	1000	1000	1000	1000	0
154	20250113	162900	1243103561	1000	1000	1000	1000	0
155	20250113	162800	1243103561	1000	1000	1000	1000	0
156	20250113	162700	1243103561	1000	1000	1000	1000	0
157	20250113	162600	1243103561	1000	1000	1000	1000	0
158	20250113	162500	1243103561	1000	1000	1000	1000	0
159	20250113	162400	1243103561	1000	1000	1000	1000	0
160	20250113	162300	1243103561	1000	1000	1000	1000	0
161	20250113	162200	1243103561	1000	1000	1000	1000	0
162	20250113	162100	1243103561	1000	1000	1000	1000	0
163	20250113	162000	1243103561	1000	1000	1000	1000	0
164	20250113	161900	1243103561	1000	1000	1000	1000	0
165	20250113	161800	1243103561	1000	1000	1000	1000	0
166	20250113	161700	1243103561	1000	1000	1000	1000	0
167	20250113	161600	1243103561	1000	1000	1000	1000	0
168	20250113	161500	1243103561	1000	1000	1000	1000	0
169	20250113	161400	1243103561	1000	1000	1000	1000	0
170	20250113	161300	1243103561	1000	1000	1000	1000	0
171	20250113	161200	1243103561	1000	1000	1000	1000	0
172	20250113	161100	1243103561	1000	1000	1000	1000	0
173	20250113	161000	1243103561	1000	1000	1000	1000	0
174	20250113	160900	1243103561	1000	1000	1000	1000	0
175	20250113	160800	1243103561	1000	1000	1000	1000	0
176	20250113	160700	1243103561	1000	1000	1000	1000	0
177	20250113	160600	1243103561	1000	1000	1000	1000	0
178	20250113	160500	1243103561	1000	1000	1000	1000	0
179	20250113	160400	1243103561	1000	1000	1000	1000	0
180	20250113	160300	1243103561	1000	1000	1000	1000	0
181	20250113	160200	1243103561	1000	1000	1000	1000	0
182	20250113	160100	1243103561	1000	1000	1000	1000	13351
183	20250113	160000	1243103561	1000	1000	1000	1000	0
184	20250113	155900	1243103561	1000	1000	1000	1000	0
185	20250113	155800	1243103561	1000	1000	1000	1000	0
186	20250113	155700	1243103561	1000	1000	1000	1000	0
187	20250113	155600	1243103561	1000	1000	1000	1000	0
188	20250113	155500	1243103561	1000	1000	1000	1000	0
189	20250113	155400	1243103561	1000	1000	1000	1000	0
190	20250113	155300	1243103561	1000	1000	1000	1000	0
191	20250113	155200	1243103561	1000	1000	1000	1000	0
192	20250113	155100	1243103561	1000	1000	1000	1000	0
193	20250113	155000	1243103561	1000	1000	1000	1000	0
194	20250113	154900	1243103561	1000	1000	1000	1000	0
195	20250113	154800	1243103561	1000	1000	1000	1000	0
196	20250113	154700	1243103561	1000	1000	1000	1000	0
197	20250113	154600	1243103561	1000	1000	1000	1000	0
198	20250113	154500	1243103561	1000	1000	1000	1000	0
199	20250113	154400	1243103561	1000	1000	1000	1000	0
200	20250113	154300	1243103561	1000	1000	1000	1000	0
201	20250113	154200	1243103561	1000	1000	1000	1000	0
202	20250113	154100	1243103561	1000	1000	1000	1000	0
203	20250113	154000	1243103561	1000	1000	1000	1000	0
204	20250113	153900	1243103561	1000	1000	1000	1000	0
205	20250113	153800	1243103561	1000	1000	1000	1000	0
206	20250113	153700	1243103561	1000	1000	1000	1000	0
207	20250113	153600	1243103561	1000	1000	1000	1000	0
208	20250113	153500	1243103561	1000	1000	1000	1000	0
209	20250113	153400	1243103561	1000	1000	1000	1000	0
210	20250113	153300	1243103561	1000	1000	1000	1000	0
211	20250113	153200	1243103561	1000	1000	1000	1000	0
212	20250113	153100	1243103561	1000	1000	1000	1000	13351
213	20250113	153000	1243103561	1000	1000	1000	1000	13351
214	20250113	152900	1229752561	1000	1000	1000	1000	0
215	20250113	152800	1229752561	1000	1000	1000	1000	0
216	20250113	152700	1229752561	1000	1000	1000	1000	0
217	20250113	152600	1229752561	1000	1000	1000	1000	0
218	20250113	152500	1229752561	1000	1000	1000	1000	0
219	20250113	152400	1229752561	1000	1000	1000	1000	0
220	20250113	152300	1229752561	1000	1000	1000	1000	0
221	20250113	152200	1229752561	1000	1000	1000	1000	0
222	20250113	152100	1229752561	1000	1000	1000	1000	0
223	20250113	152000	1229752561	1000	1000	1000	1000	0
224	20250113	151900	1229752561	1000	1000	1000	1000	6183
225	20250113	151800	1223569561	1000	1000	1000	1000	1002
226	20250113	151700	1222567561	1000	999	1000	999	5457
227	20250113	151600	1217111551	999	1000	1000	999	6256
228	20250113	151500	1210856051	998	1000	1000	998	108
229	20250113	151400	1210748177	998	1000	1000	998	6205
230	20250113	151300	1204544585	1000	1000	1000	999	113
231	20250113	151200	1204431657	998	1002	1002	998	2525
232	20250113	151100	1201901959	1002	998	1002	998	1001
233	20250113	151000	1200902957	998	1001	1002	998	1007
234	20250113	150900	1199897943	1002	998	1002	998	9037
235	20250113	150800	1190872284	999	999	999	998	3580
236	20250113	150700	1187296864	999	999	999	998	732
237	20250113	150600	1186565896	999	999	999	998	1120
238	20250113	150500	1185447516	998	998	998	997	1188
239	20250113	150400	1184261914	998	1000	1000	998	1838
240	20250113	150300	1182427583	1000	999	1000	999	3213
241	20250113	150200	1179215796	1000	1001	1001	1000	5531
242	20250113	150100	1173683771	1001	1002	1002	1001	385
243	20250113	150000	1173298385	1002	1003	1003	1002	2901
244	20250113	145900	1170389329	1003	1000	1003	1000	5990
245	20250113	145800	1164392368	1000	996	1000	996	6790
246	20250113	145700	1157608312	996	995	996	995	1156
247	20250113	145600	1156457329	996	996	996	996	1045
248	20250113	145500	1155416509	998	998	998	998	1000
249	20250113	145400	1154418509	999	995	999	995	1461
250	20250113	145300	1152964010	996	999	999	996	2249
251	20250113	145200	1150724003	996	996	996	996	21
252	20250113	145100	1150703087	995	1000	1000	995	2141
253	20250113	145000	1148566372	1000	999	1000	999	2826
254	20250113	144900	1145741031	1000	996	1000	995	9920
255	20250113	144800	1135836034	993	996	996	993	1959
256	20250113	144700	1133888902	996	995	996	994	693
257	20250113	144600	1133199368	994	994	994	993	2109
258	20250113	144500	1131104826	993	991	993	991	2820
259	20250113	144400	1128309166	992	990	992	989	3046
260	20250113	144300	1125289540	990	991	991	990	5642
261	20250113	144200	1119701460	991	991	991	991	2463
262	20250113	144100	1117260627	993	991	995	991	2670
263	20250113	144000	1114609582	995	998	998	995	3301
264	20250113	143900	1111316086	998	997	998	997	200
265	20250113	143800	1111116498	999	985	1000	985	39333
266	20250113	143700	1071832409	985	985	985	985	455
267	20250113	143600	1071384234	985	985	985	985	4
268	20250113	143500	1071380294	985	985	985	985	0
269	20250113	143400	1071380294	985	985	985	985	4
270	20250113	143300	1071376354	985	984	985	984	132
271	20250113	143200	1071246464	984	985	985	984	901
272	20250113	143100	1070359879	980	980	980	980	100
273	20250113	143000	1070261879	980	985	985	980	1512
274	20250113	142900	1068775119	985	981	985	981	2200
275	20250113	142800	1066611651	981	979	981	979	1879
276	20250113	142700	1064772108	981	979	981	979	552
277	20250113	142600	1064231696	981	981	981	981	100
278	20250113	142500	1064133596	981	981	981	981	20
279	20250113	142400	1064113976	981	981	981	981	1
280	20250113	142300	1064112995	979	981	981	979	7
281	20250113	142200	1064106140	978	978	978	978	592
282	20250113	142100	1063527164	978	978	978	978	2859
283	20250113	142000	1060731062	982	982	982	982	0
284	20250113	141900	1060731062	982	983	984	977	7708
285	20250113	141800	1053187769	983	979	983	978	1807
286	20250113	141700	1051420499	985	979	985	978	3881
287	20250113	141600	1047619819	979	983	983	978	6626
288	20250113	141500	1041136198	984	984	985	979	78
289	20250113	141400	1041059601	984	984	985	984	3713
290	20250113	141300	1037405962	984	979	986	979	1583
291	20250113	141200	1035848283	979	980	986	979	768
292	20250113	141100	1035093238	980	982	982	980	401
293	20250113	141000	1034699458	980	980	980	980	0
294	20250113	140900	1034699458	980	980	980	980	0
295	20250113	140800	1034699458	980	980	980	980	247
296	20250113	140700	1034457398	985	986	986	985	20
297	20250113	140600	1034437688	987	987	987	987	402
298	20250113	140500	1034040914	987	982	987	982	1782
299	20250113	140400	1032286281	980	980	980	980	0
300	20250113	140300	1032286281	980	979	980	979	31
301	20250113	140200	1032255902	979	979	979	979	1
302	20250113	140100	1032254923	978	979	979	978	3065
303	20250113	140000	1029257288	978	978	978	978	0
304	20250113	135900	1029257288	978	978	978	978	0
305	20250113	135800	1029257288	978	979	979	978	30
306	20250113	135700	1029227947	978	977	978	977	781
307	20250113	135600	1028464319	977	979	979	977	5221
308	20250113	135500	1023359007	978	980	980	978	1298
309	20250113	135400	1022089084	979	979	979	979	100
310	20250113	135300	1021991184	979	979	979	979	1
311	20250113	135200	1021990205	979	982	982	979	3
312	20250113	135100	1021987262	982	982	982	982	0
313	20250113	135000	1021987262	982	979	982	978	958
314	20250113	134900	1021049380	979	980	980	979	1553
315	20250113	134800	1019527505	980	982	982	980	4819
316	20250113	134700	1014801335	982	986	986	982	7740
317	20250113	134600	1007200215	982	982	982	982	1000
318	20250113	134500	1006218215	982	982	982	982	360
319	20250113	134400	1005864695	982	987	987	982	209
320	20250113	134300	1005658437	987	988	988	986	1360
321	20250113	134200	1004316782	988	983	988	983	1020
322	20250113	134100	1003311272	980	977	980	977	1497
323	20250113	134000	1001845772	977	978	978	977	2006
324	20250113	133900	999884211	980	978	980	978	905
325	20250113	133800	998998311	978	978	978	978	505
326	20250113	133700	998504421	977	977	977	977	800
327	20250113	133600	997722821	976	977	977	976	8436
328	20250113	133500	989483053	977	977	977	976	4032
329	20250113	133400	985543790	977	978	978	977	1000
330	20250113	133300	984566753	977	981	981	977	9515
331	20250113	133200	975252339	982	984	984	982	4938
332	20250113	133100	970401716	984	984	984	984	4003
333	20250113	133000	966462764	984	984	985	984	2579
334	20250113	132900	963923591	984	984	985	984	2288
335	20250113	132800	961672167	984	991	991	983	5186
336	20250113	132700	956557460	991	991	991	990	11192
337	20250113	132600	945475730	990	997	997	990	16178
338	20250113	132500	929446526	998	986	998	985	4044
339	20250113	132400	925444349	989	980	990	980	7855
340	20250113	132300	917731249	986	989	989	981	7293
341	20250113	132200	910552229	987	990	990	987	3539
342	20250113	132100	907052602	995	989	995	988	2363
343	20250113	132000	904708205	987	999	1000	987	20113
344	20250113	131900	884693903	999	999	1003	999	10857
345	20250113	131800	873829337	998	1004	1009	998	28291
346	20250113	131700	845430091	1005	1006	1010	1005	12812
347	20250113	131600	832530608	1006	1009	1014	1006	13499
348	20250113	131500	818922487	1009	1016	1021	1006	30026
349	20250113	131400	788415080	1015	1000	1023	1000	47124
350	20250113	131300	740682237	1001	1005	1009	1000	12360
351	20250113	131200	728239471	1005	1002	1009	1001	28674
352	20250113	131100	699381609	1002	1004	1005	998	42469
353	20250113	131000	656892489	1005	1005	1005	1001	6737
354	20250113	130900	650133038	1005	1005	1010	1001	47464
355	20250113	130800	602358151	1005	989	1005	989	22983
356	20250113	130700	579424192	989	997	997	989	7766
357	20250113	130600	571716956	997	998	998	991	15086
358	20250113	130500	556707603	999	983	1005	983	24926
359	20250113	130400	531886136	980	973	980	973	2503
360	20250113	130300	529443627	977	986	986	971	18582
361	20250113	130200	511273250	986	990	991	982	7711
362	20250113	130100	503663385	982	996	998	980	19589
363	20250113	130000	484316503	999	997	1002	994	26393
364	20250113	125900	457972816	998	996	998	990	19271
365	20250113	125800	438797681	997	1005	1006	995	26499
366	20250113	125700	412298048	1006	1012	1015	993	40651
367	20250113	125600	371496587	1009	1007	1012	991	42420
368	20250113	125500	328895905	991	991	1009	986	33155
369	20250113	125400	295853358	1000	962	1000	962	35714
370	20250113	125300	260818827	962	960	962	960	5040
371	20250113	125200	255975402	960	960	960	960	115
372	20250113	125100	255865002	954	954	954	954	219
373	20250113	125000	255656076	955	955	955	955	0
374	20250113	124900	255656076	955	955	955	955	10
375	20250113	124800	255646526	953	953	953	953	0
376	20250113	124700	255646526	953	954	954	953	416
377	20250113	124600	255249852	955	955	955	955	110
378	20250113	124500	255144802	955	955	955	953	4089
379	20250113	124400	251241031	955	958	958	955	5290
380	20250113	124300	246183173	958	958	958	958	994
381	20250113	124200	245230921	961	961	961	958	508
382	20250113	124100	244744251	957	957	957	957	5
383	20250113	124000	244739466	957	961	961	957	91
384	20250113	123900	244652375	957	957	957	957	0
385	20250113	123800	244652375	957	957	957	957	0
386	20250113	123700	244652375	957	959	959	957	2613
387	20250113	123600	242147638	959	959	959	959	732
388	20250113	123500	241445650	961	961	961	961	11
389	20250113	123400	241435079	959	959	959	959	773
390	20250113	123300	240693772	961	961	961	961	0
391	20250113	123200	240693772	961	961	961	961	0
392	20250113	123100	240693772	961	961	961	961	0
393	20250113	123000	240693772	961	961	961	961	1
394	20250113	122900	240692811	959	959	959	959	1600
395	20250113	122800	239158411	960	960	960	960	5
396	20250113	122700	239153611	959	959	959	959	337
397	20250113	122600	238830428	959	959	959	959	1451
398	20250113	122500	237438919	962	962	962	962	0
399	20250113	122400	237438919	962	962	962	962	0
400	20250113	122300	237438919	962	962	962	962	1
401	20250113	122200	237437957	958	959	959	958	3211
402	20250113	122100	234358719	963	963	963	963	1
403	20250113	122000	234357756	963	963	963	963	0
404	20250113	121900	234357756	963	963	963	963	0
405	20250113	121800	234357756	963	963	963	963	0
406	20250113	121700	234357756	963	963	963	963	0
407	20250113	121600	234357756	963	963	963	963	1
408	20250113	121500	234356793	963	963	963	963	0
409	20250113	121400	234356793	963	963	963	963	0
410	20250113	121300	234356793	963	963	963	963	0
411	20250113	121200	234356793	963	963	963	963	0
412	20250113	121100	234356793	963	963	963	963	0
413	20250113	121000	234356793	963	963	963	963	2
414	20250113	120900	234354867	964	964	964	964	2
415	20250113	120800	234352939	964	964	964	964	0
416	20250113	120700	234352939	964	964	964	964	0
417	20250113	120600	234352939	964	964	964	964	0
418	20250113	120500	234352939	964	964	964	964	0
419	20250113	120400	234352939	964	964	964	964	105
420	20250113	120300	234251719	965	965	965	965	0
421	20250113	120200	234251719	965	965	965	965	0
422	20250113	120100	234251719	965	965	965	965	0
423	20250113	120000	234251719	965	965	965	965	0
424	20250113	115900	234251719	965	965	965	965	0
425	20250113	115800	234251719	965	965	965	965	0
426	20250113	115700	234251719	965	965	965	965	0
427	20250113	115600	234251719	965	965	965	965	0
428	20250113	115500	234251719	965	965	965	965	0
429	20250113	115400	234251719	965	965	965	965	0
430	20250113	115300	234251719	965	965	965	965	0
431	20250113	115200	234251719	965	965	965	965	100
432	20250113	115100	234155219	965	965	965	965	1
433	20250113	115000	234154254	960	960	960	960	0
434	20250113	114900	234154254	960	960	960	960	0
435	20250113	114800	234154254	960	960	960	960	0
436	20250113	114700	234154254	960	960	960	960	0
437	20250113	114600	234154254	960	960	960	960	1100
438	20250113	114500	233098254	960	960	960	960	0
439	20250113	114400	233098254	960	960	960	960	6
440	20250113	114300	233092494	965	965	965	965	100
441	20250113	114200	232995994	965	965	965	965	0
442	20250113	114100	232995994	965	965	965	965	0
443	20250113	114000	232995994	965	965	965	965	0
444	20250113	113900	232995994	965	965	965	965	40
445	20250113	113800	232957394	965	965	965	965	1
446	20250113	113700	232956429	964	964	964	964	0
447	20250113	113600	232956429	964	964	964	964	1
448	20250113	113500	232955465	964	964	964	964	1
449	20250113	113400	232954501	964	965	965	964	13
450	20250113	113300	232941958	956	956	956	956	0
451	20250113	113200	232941958	956	956	956	956	0
452	20250113	113100	232941958	956	956	956	956	2
453	20250113	113000	232940046	956	956	956	956	0
454	20250113	112900	232940046	956	956	956	956	11
455	20250113	112800	232929530	956	956	956	956	0
456	20250113	112700	232929530	956	956	956	956	0
457	20250113	112600	232929530	956	956	956	956	0
458	20250113	112500	232929530	956	954	956	954	2486
459	20250113	112400	230553886	956	956	956	956	0
460	20250113	112300	230553886	956	956	956	956	2000
461	20250113	112200	228641886	957	957	957	957	1399
462	20250113	112100	227303043	966	966	966	966	0
463	20250113	112000	227303043	966	966	966	966	0
464	20250113	111900	227303043	966	955	966	954	5202
465	20250113	111800	222334123	955	956	956	955	5009
466	20250113	111700	217550103	956	956	956	956	0
467	20250113	111600	217550103	956	956	956	956	13
468	20250113	111500	217537675	963	963	963	963	0
469	20250113	111400	217537675	963	963	963	963	1
470	20250113	111300	217536712	959	959	959	959	0
471	20250113	111200	217536712	959	959	959	959	0
472	20250113	111100	217536712	959	959	959	957	1070
473	20250113	111000	216512322	959	959	959	959	0
474	20250113	110900	216512322	959	959	959	959	209
475	20250113	110800	216311891	959	959	959	959	185
476	20250113	110700	216134476	965	976	976	965	1003
477	20250113	110600	215166570	964	967	979	962	10979
478	20250113	110500	204486470	959	959	959	959	0
479	20250113	110400	204486470	959	969	969	959	253
480	20250113	110300	204243833	970	953	970	953	10000
481	20250113	110200	194634932	953	953	953	953	156
482	20250113	110100	194486264	953	953	953	953	3
483	20250113	110000	194483405	953	953	953	953	3668
484	20250113	105900	190987801	954	954	954	954	556
485	20250113	105800	190457377	954	954	954	954	2820
486	20250113	105700	187767097	954	955	955	954	4639
487	20250113	105600	183341391	955	955	955	955	201
488	20250113	105500	183149436	955	956	956	955	716
489	20250113	105400	182465155	955	956	956	955	1208
490	20250113	105300	181311507	957	957	957	957	0
491	20250113	105200	181311507	957	957	957	957	358
492	20250113	105100	180968901	954	954	954	954	0
493	20250113	105000	180968901	954	954	954	954	0
494	20250113	104900	180968901	954	954	954	954	90
495	20250113	104800	180883041	954	954	954	954	0
496	20250113	104700	180883041	954	954	954	954	0
497	20250113	104600	180883041	954	955	955	954	929
498	20250113	104500	179996179	955	955	955	955	50
499	20250113	104400	179948429	955	955	955	955	279
500	20250113	104300	179681984	956	956	956	956	50
501	20250113	104200	179634184	957	957	957	957	3
502	20250113	104100	179631313	957	958	958	957	6106
503	20250113	104000	173784771	961	961	961	961	0
504	20250113	103900	173784771	961	961	961	961	0
505	20250113	103800	173784771	961	959	961	958	1805
506	20250113	103700	172054274	962	961	962	961	330
507	20250113	103600	171736850	961	961	961	961	30
508	20250113	103500	171708020	959	959	959	959	100
509	20250113	103400	171612120	959	959	959	959	20
510	20250113	103300	171592940	959	962	962	959	29698
511	20250113	103200	143077933	962	962	962	962	520
512	20250113	103100	142577693	962	962	962	962	0
513	20250113	103000	142577693	962	962	962	962	1
514	20250113	102900	142576731	963	963	963	963	58
515	20250113	102800	142520877	963	963	963	963	0
516	20250113	102700	142520877	963	963	963	963	463
517	20250113	102600	142075008	963	963	963	963	250
518	20250113	102500	141834258	963	963	963	963	0
519	20250113	102400	141834258	963	963	963	963	260
520	20250113	102300	141583878	963	963	963	963	200
521	20250113	102200	141391278	963	963	963	963	10
522	20250113	102100	141381648	963	961	963	961	6
523	20250113	102000	141375872	961	961	961	961	0
524	20250113	101900	141375872	961	962	962	961	473
525	20250113	101800	140921018	962	962	962	962	0
526	20250113	101700	140921018	962	962	962	962	500
527	20250113	101600	140440018	962	962	962	962	0
528	20250113	101500	140440018	962	962	962	962	857
529	20250113	101400	139615584	966	962	966	962	132
530	20250113	101300	139488483	961	962	962	961	1515
531	20250113	101200	138031866	962	962	962	962	0
532	20250113	101100	138031866	962	962	962	962	615
533	20250113	101000	137440236	966	966	966	966	0
534	20250113	100900	137440236	966	966	966	966	0
535	20250113	100800	137440236	966	966	966	966	0
536	20250113	100700	137440236	966	966	966	966	0
537	20250113	100600	137440236	966	962	966	961	3605
538	20250113	100500	133974782	966	966	966	966	1
539	20250113	100400	133973816	961	962	962	961	428
540	20250113	100300	133562484	962	962	962	962	651
541	20250113	100200	132936222	962	962	962	962	7441
542	20250113	100100	125777980	963	963	963	963	1005
543	20250113	100000	124810165	963	963	963	963	0
544	20250113	095900	124810165	963	963	963	963	107
545	20250113	095800	124707124	964	965	965	964	2777
546	20250113	095700	122027687	965	965	965	965	20
547	20250113	095600	122008387	968	968	968	968	0
548	20250113	095500	122008387	968	968	968	968	13
549	20250113	095400	121995803	968	968	968	968	1
550	20250113	095300	121994835	965	965	965	965	0
551	20250113	095200	121994835	965	965	965	965	3
552	20250113	095100	121991940	965	968	968	965	7557
553	20250113	095000	114697654	968	968	968	968	300
554	20250113	094900	114407254	967	968	968	967	21
555	20250113	094800	114386927	968	968	968	968	0
556	20250113	094700	114386927	968	968	968	968	8
557	20250113	094600	114379183	968	968	968	968	698
558	20250113	094500	113703519	969	969	969	969	100
559	20250113	094400	113606619	970	969	970	969	535
560	20250113	094300	113088139	969	969	969	969	45
561	20250113	094200	113044534	968	970	970	968	316
562	20250113	094100	112738636	970	970	970	970	0
563	20250113	094000	112738636	970	970	970	970	30
564	20250113	093900	112709536	968	968	968	968	0
565	20250113	093800	112709536	968	968	968	968	0
566	20250113	093700	112709536	968	968	968	968	1
567	20250113	093600	112708568	972	972	972	972	0
568	20250113	093500	112708568	972	972	972	972	11
569	20250113	093400	112697876	972	972	972	972	5
570	20250113	093300	112693016	973	972	973	972	100
571	20250113	093200	112595718	973	973	973	973	5
572	20250113	093100	112590853	973	967	973	967	154
573	20250113	093000	112441800	965	965	965	965	0
574	20250113	092900	112441800	965	966	966	965	3189
575	20250113	092800	109363650	966	973	973	966	981
576	20250113	092700	108412481	972	970	972	970	2264
577	20250113	092600	106212803	970	970	970	970	0
578	20250113	092500	106212803	970	970	970	970	0
579	20250113	092400	106212803	970	970	970	970	0
580	20250113	092300	106212803	970	969	970	969	1600
581	20250113	092200	104660804	970	970	970	970	1
582	20250113	092100	104659834	960	965	965	960	20000
583	20250113	092000	85429012	962	962	962	962	0
584	20250113	091900	85429012	962	977	978	962	10551
585	20250113	091800	75252308	965	983	983	965	10750
586	20250113	091700	64822833	978	977	978	977	1046
587	20250113	091600	63799846	975	976	977	975	2551
588	20250113	091500	61310520	972	970	972	970	54
589	20250113	091400	61258134	968	967	968	967	254
590	20250113	091300	61012367	968	968	968	968	250
591	20250113	091200	60770367	961	961	961	961	0
592	20250113	091100	60770367	961	963	964	960	6413
593	20250113	091000	54592964	960	965	965	960	12485
594	20250113	090900	42578772	965	969	969	965	3873
595	20250113	090800	38838780	969	969	969	969	0
596	20250113	090700	38838780	969	970	970	969	666
597	20250113	090600	38193323	971	973	973	971	1310
598	20250113	090500	36918813	973	973	973	973	6680
599	20250113	090400	30419173	970	970	970	970	5000
600	20250113	090300	25569173	967	966	967	966	10016
601	20250113	090200	15893213	966	968	968	966	1103
602	20250113	090100	14826740	969	973	973	968	781
603	20250113	090000	14069957	968	978	978	968	14467