KissMeData/060230/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	194100	1223543407	961	961	961	961	17202
3	20250103	194000	1223543407	961	961	961	961	0
4	20250103	193900	1223543407	961	961	961	961	0
5	20250103	193800	1223543407	961	961	961	961	0
6	20250103	193700	1223543407	961	961	961	961	0
7	20250103	193600	1223543407	961	961	961	961	0
8	20250103	193500	1223543407	961	961	961	961	0
9	20250103	193400	1223543407	961	961	961	961	0
10	20250103	193300	1223543407	961	961	961	961	0
11	20250103	193200	1223543407	961	961	961	961	0
12	20250103	193100	1223543407	961	961	961	961	0
13	20250103	193000	1223543407	961	961	961	961	0
14	20250103	192900	1223543407	961	961	961	961	0
15	20250103	192800	1223543407	961	961	961	961	0
16	20250103	192700	1223543407	961	961	961	961	0
17	20250103	192600	1223543407	961	961	961	961	0
18	20250103	192500	1223543407	961	961	961	961	0
19	20250103	192400	1223543407	961	961	961	961	0
20	20250103	192300	1223543407	961	961	961	961	0
21	20250103	192200	1223543407	961	961	961	961	0
22	20250103	192100	1223543407	961	961	961	961	0
23	20250103	192000	1223543407	961	961	961	961	0
24	20250103	191900	1223543407	961	961	961	961	0
25	20250103	191800	1223543407	961	961	961	961	0
26	20250103	191700	1223543407	961	961	961	961	0
27	20250103	191600	1223543407	961	961	961	961	0
28	20250103	191500	1223543407	961	961	961	961	0
29	20250103	191400	1223543407	961	961	961	961	0
30	20250103	191300	1223543407	961	961	961	961	0
31	20250103	191200	1223543407	961	961	961	961	0
32	20250103	191100	1223543407	961	961	961	961	17202
33	20250103	191000	1223543407	961	961	961	961	0
34	20250103	190900	1223543407	961	961	961	961	0
35	20250103	190800	1223543407	961	961	961	961	0
36	20250103	190700	1223543407	961	961	961	961	0
37	20250103	190600	1223543407	961	961	961	961	0
38	20250103	190500	1223543407	961	961	961	961	0
39	20250103	190400	1223543407	961	961	961	961	0
40	20250103	190300	1223543407	961	961	961	961	0
41	20250103	190200	1223543407	961	961	961	961	0
42	20250103	190100	1223543407	961	961	961	961	0
43	20250103	190000	1223543407	961	961	961	961	0
44	20250103	185900	1223543407	961	961	961	961	0
45	20250103	185800	1223543407	961	961	961	961	0
46	20250103	185700	1223543407	961	961	961	961	0
47	20250103	185600	1223543407	961	961	961	961	0
48	20250103	185500	1223543407	961	961	961	961	0
49	20250103	185400	1223543407	961	961	961	961	0
50	20250103	185300	1223543407	961	961	961	961	0
51	20250103	185200	1223543407	961	961	961	961	0
52	20250103	185100	1223543407	961	961	961	961	0
53	20250103	185000	1223543407	961	961	961	961	0
54	20250103	184900	1223543407	961	961	961	961	0
55	20250103	184800	1223543407	961	961	961	961	0
56	20250103	184700	1223543407	961	961	961	961	0
57	20250103	184600	1223543407	961	961	961	961	0
58	20250103	184500	1223543407	961	961	961	961	0
59	20250103	184400	1223543407	961	961	961	961	0
60	20250103	184300	1223543407	961	961	961	961	0
61	20250103	184200	1223543407	961	961	961	961	0
62	20250103	184100	1223543407	961	961	961	961	17202
63	20250103	184000	1223543407	961	961	961	961	0
64	20250103	183900	1223543407	961	961	961	961	0
65	20250103	183800	1223543407	961	961	961	961	0
66	20250103	183700	1223543407	961	961	961	961	0
67	20250103	183600	1223543407	961	961	961	961	0
68	20250103	183500	1223543407	961	961	961	961	0
69	20250103	183400	1223543407	961	961	961	961	0
70	20250103	183300	1223543407	961	961	961	961	0
71	20250103	183200	1223543407	961	961	961	961	0
72	20250103	183100	1223543407	961	961	961	961	0
73	20250103	183000	1223543407	961	961	961	961	0
74	20250103	182900	1223543407	961	961	961	961	0
75	20250103	182800	1223543407	961	961	961	961	0
76	20250103	182700	1223543407	961	961	961	961	0
77	20250103	182600	1223543407	961	961	961	961	0
78	20250103	182500	1223543407	961	961	961	961	0
79	20250103	182400	1223543407	961	961	961	961	0
80	20250103	182300	1223543407	961	961	961	961	0
81	20250103	182200	1223543407	961	961	961	961	0
82	20250103	182100	1223543407	961	961	961	961	0
83	20250103	182000	1223543407	961	961	961	961	0
84	20250103	181900	1223543407	961	961	961	961	0
85	20250103	181800	1223543407	961	961	961	961	0
86	20250103	181700	1223543407	961	961	961	961	0
87	20250103	181600	1223543407	961	961	961	961	0
88	20250103	181500	1223543407	961	961	961	961	0
89	20250103	181400	1223543407	961	961	961	961	0
90	20250103	181300	1223543407	961	961	961	961	0
91	20250103	181200	1223543407	961	961	961	961	0
92	20250103	181100	1223543407	961	961	961	961	17202
93	20250103	181000	1223543407	961	961	961	961	0
94	20250103	180900	1223543407	961	961	961	961	0
95	20250103	180800	1223543407	961	961	961	961	0
96	20250103	180700	1223543407	961	961	961	961	0
97	20250103	180600	1223543407	961	961	961	961	0
98	20250103	180500	1223543407	961	961	961	961	0
99	20250103	180400	1223543407	961	961	961	961	0
100	20250103	180300	1223543407	961	961	961	961	0
101	20250103	180200	1223543407	961	961	961	961	0
102	20250103	180100	1223543407	961	961	961	961	0
103	20250103	180000	1223543407	961	961	961	961	0
104	20250103	175900	1223543407	961	961	961	961	0
105	20250103	175800	1223543407	961	961	961	961	0
106	20250103	175700	1223543407	961	961	961	961	0
107	20250103	175600	1223543407	961	961	961	961	0
108	20250103	175500	1223543407	961	961	961	961	0
109	20250103	175400	1223543407	961	961	961	961	0
110	20250103	175300	1223543407	961	961	961	961	0
111	20250103	175200	1223543407	961	961	961	961	0
112	20250103	175100	1223543407	961	961	961	961	0
113	20250103	175000	1223543407	961	961	961	961	0
114	20250103	174900	1223543407	961	961	961	961	0
115	20250103	174800	1223543407	961	961	961	961	0
116	20250103	174700	1223543407	961	961	961	961	0
117	20250103	174600	1223543407	961	961	961	961	0
118	20250103	174500	1223543407	961	961	961	961	0
119	20250103	174400	1223543407	961	961	961	961	0
120	20250103	174300	1223543407	961	961	961	961	0
121	20250103	174200	1223543407	961	961	961	961	0
122	20250103	174100	1223543407	961	961	961	961	17202
123	20250103	174000	1223543407	961	961	961	961	0
124	20250103	173900	1223543407	961	961	961	961	0
125	20250103	173800	1223543407	961	961	961	961	0
126	20250103	173700	1223543407	961	961	961	961	0
127	20250103	173600	1223543407	961	961	961	961	0
128	20250103	173500	1223543407	961	961	961	961	0
129	20250103	173400	1223543407	961	961	961	961	0
130	20250103	173300	1223543407	961	961	961	961	0
131	20250103	173200	1223543407	961	961	961	961	0
132	20250103	173100	1223543407	961	961	961	961	0
133	20250103	173000	1223543407	961	961	961	961	0
134	20250103	172900	1223543407	961	961	961	961	0
135	20250103	172800	1223543407	961	961	961	961	0
136	20250103	172700	1223543407	961	961	961	961	0
137	20250103	172600	1223543407	961	961	961	961	0
138	20250103	172500	1223543407	961	961	961	961	0
139	20250103	172400	1223543407	961	961	961	961	0
140	20250103	172300	1223543407	961	961	961	961	0
141	20250103	172200	1223543407	961	961	961	961	0
142	20250103	172100	1223543407	961	961	961	961	0
143	20250103	172000	1223543407	961	961	961	961	0
144	20250103	171900	1223543407	961	961	961	961	0
145	20250103	171800	1223543407	961	961	961	961	0
146	20250103	171700	1223543407	961	961	961	961	0
147	20250103	171600	1223543407	961	961	961	961	0
148	20250103	171500	1223543407	961	961	961	961	0
149	20250103	171400	1223543407	961	961	961	961	0
150	20250103	171300	1223543407	961	961	961	961	0
151	20250103	171200	1223543407	961	961	961	961	0
152	20250103	171100	1223543407	961	961	961	961	17202
153	20250103	171000	1223543407	961	961	961	961	0
154	20250103	170900	1223543407	961	961	961	961	0
155	20250103	170800	1223543407	961	961	961	961	0
156	20250103	170700	1223543407	961	961	961	961	0
157	20250103	170600	1223543407	961	961	961	961	0
158	20250103	170500	1223543407	961	961	961	961	0
159	20250103	170400	1223543407	961	961	961	961	0
160	20250103	170300	1223543407	961	961	961	961	0
161	20250103	170200	1223543407	961	961	961	961	0
162	20250103	170100	1223543407	961	961	961	961	0
163	20250103	170000	1223543407	961	961	961	961	0
164	20250103	165900	1223543407	961	961	961	961	0
165	20250103	165800	1223543407	961	961	961	961	0
166	20250103	165700	1223543407	961	961	961	961	0
167	20250103	165600	1223543407	961	961	961	961	0
168	20250103	165500	1223543407	961	961	961	961	0
169	20250103	165400	1223543407	961	961	961	961	0
170	20250103	165300	1223543407	961	961	961	961	0
171	20250103	165200	1223543407	961	961	961	961	0
172	20250103	165100	1223543407	961	961	961	961	0
173	20250103	165000	1223543407	961	961	961	961	0
174	20250103	164900	1223543407	961	961	961	961	0
175	20250103	164800	1223543407	961	961	961	961	0
176	20250103	164700	1223543407	961	961	961	961	0
177	20250103	164600	1223543407	961	961	961	961	0
178	20250103	164500	1223543407	961	961	961	961	0
179	20250103	164400	1223543407	961	961	961	961	0
180	20250103	164300	1223543407	961	961	961	961	0
181	20250103	164200	1223543407	961	961	961	961	0
182	20250103	164100	1223543407	961	961	961	961	17202
183	20250103	164000	1223543407	961	961	961	961	0
184	20250103	163900	1223543407	961	961	961	961	0
185	20250103	163800	1223543407	961	961	961	961	0
186	20250103	163700	1223543407	961	961	961	961	0
187	20250103	163600	1223543407	961	961	961	961	0
188	20250103	163500	1223543407	961	961	961	961	0
189	20250103	163400	1223543407	961	961	961	961	0
190	20250103	163300	1223543407	961	961	961	961	0
191	20250103	163200	1223543407	961	961	961	961	0
192	20250103	163100	1223543407	961	961	961	961	0
193	20250103	163000	1223543407	961	961	961	961	0
194	20250103	162900	1223543407	961	961	961	961	0
195	20250103	162800	1223543407	961	961	961	961	0
196	20250103	162700	1223543407	961	961	961	961	0
197	20250103	162600	1223543407	961	961	961	961	0
198	20250103	162500	1223543407	961	961	961	961	0
199	20250103	162400	1223543407	961	961	961	961	0
200	20250103	162300	1223543407	961	961	961	961	0
201	20250103	162200	1223543407	961	961	961	961	0
202	20250103	162100	1223543407	961	961	961	961	0
203	20250103	162000	1223543407	961	961	961	961	0
204	20250103	161900	1223543407	961	961	961	961	0
205	20250103	161800	1223543407	961	961	961	961	0
206	20250103	161700	1223543407	961	961	961	961	0
207	20250103	161600	1223543407	961	961	961	961	0
208	20250103	161500	1223543407	961	961	961	961	0
209	20250103	161400	1223543407	961	961	961	961	0
210	20250103	161300	1223543407	961	961	961	961	0
211	20250103	161200	1223543407	961	961	961	961	0
212	20250103	161100	1223543407	961	961	961	961	17202
213	20250103	161000	1223543407	961	961	961	961	0
214	20250103	160900	1223543407	961	961	961	961	0
215	20250103	160800	1223543407	961	961	961	961	0
216	20250103	160700	1223543407	961	961	961	961	0
217	20250103	160600	1223543407	961	961	961	961	0
218	20250103	160500	1223543407	961	961	961	961	0
219	20250103	160400	1223543407	961	961	961	961	0
220	20250103	160300	1223543407	961	961	961	961	0
221	20250103	160200	1223543407	961	961	961	961	0
222	20250103	160100	1223543407	961	961	961	961	0
223	20250103	160000	1223543407	961	961	961	961	0
224	20250103	155900	1223543407	961	961	961	961	0
225	20250103	155800	1223543407	961	961	961	961	0
226	20250103	155700	1223543407	961	961	961	961	0
227	20250103	155600	1223543407	961	961	961	961	0
228	20250103	155500	1223543407	961	961	961	961	0
229	20250103	155400	1223543407	961	961	961	961	0
230	20250103	155300	1223543407	961	961	961	961	0
231	20250103	155200	1223543407	961	961	961	961	0
232	20250103	155100	1223543407	961	961	961	961	0
233	20250103	155000	1223543407	961	961	961	961	0
234	20250103	154900	1223543407	961	961	961	961	0
235	20250103	154800	1223543407	961	961	961	961	0
236	20250103	154700	1223543407	961	961	961	961	0
237	20250103	154600	1223543407	961	961	961	961	0
238	20250103	154500	1223543407	961	961	961	961	0
239	20250103	154400	1223543407	961	961	961	961	0
240	20250103	154300	1223543407	961	961	961	961	0
241	20250103	154200	1223543407	961	961	961	961	0
242	20250103	154100	1223543407	961	961	961	961	17202
243	20250103	154000	1223543407	961	961	961	961	0
244	20250103	153900	1223543407	961	961	961	961	0
245	20250103	153800	1223543407	961	961	961	961	0
246	20250103	153700	1223543407	961	961	961	961	0
247	20250103	153600	1223543407	961	961	961	961	0
248	20250103	153500	1223543407	961	961	961	961	0
249	20250103	153400	1223543407	961	961	961	961	0
250	20250103	153300	1223543407	961	961	961	961	0
251	20250103	153200	1223543407	961	961	961	961	0
252	20250103	153100	1223543407	961	961	961	961	0
253	20250103	153000	1223543407	961	961	961	961	17202
254	20250103	152900	1207012285	961	961	961	961	0
255	20250103	152800	1207012285	961	961	961	961	0
256	20250103	152700	1207012285	961	961	961	961	0
257	20250103	152600	1207012285	961	961	961	961	0
258	20250103	152500	1207012285	961	961	961	961	0
259	20250103	152400	1207012285	961	961	961	961	0
260	20250103	152300	1207012285	961	961	961	961	0
261	20250103	152200	1207012285	961	961	961	961	0
262	20250103	152100	1207012285	961	961	961	961	0
263	20250103	152000	1207012285	961	961	961	961	0
264	20250103	151900	1207012285	961	959	961	959	2420
265	20250103	151800	1204691493	962	956	962	955	804
266	20250103	151700	1203922884	964	965	968	951	48512
267	20250103	151600	1157524539	970	964	970	964	707
268	20250103	151500	1156842759	964	965	972	958	13022
269	20250103	151400	1144332054	972	971	972	963	1301
270	20250103	151300	1143073532	961	973	978	961	44792
271	20250103	151200	1099767391	973	991	991	969	50832
272	20250103	151100	1050244547	991	989	991	989	24006
273	20250103	151000	1026460681	978	989	993	978	15301
274	20250103	150900	1011360905	989	989	989	980	4600
275	20250103	150800	1006838075	989	988	989	983	4961
276	20250103	150700	1001940683	988	989	989	988	1157
277	20250103	150600	1000796512	990	978	990	976	35909
278	20250103	150500	965531959	979	979	979	977	4397
279	20250103	150400	961229296	979	969	979	969	30384
280	20250103	150300	931606720	973	968	973	968	19975
281	20250103	150200	912235385	965	965	965	965	435
282	20250103	150100	911815610	968	966	968	966	9419
283	20250103	150000	902712977	966	965	966	965	1897
284	20250103	145900	900881838	965	965	965	965	0
285	20250103	145800	900881838	965	965	965	965	0
286	20250103	145700	900881838	965	967	967	965	570
287	20250103	145600	900331436	968	968	968	968	400
288	20250103	145500	899944236	967	967	967	967	100
289	20250103	145400	899847536	968	968	968	968	0
290	20250103	145300	899847536	968	966	968	966	10924
291	20250103	145200	889288548	966	966	966	966	0
292	20250103	145100	889288548	966	966	966	966	0
293	20250103	145000	889288548	966	966	966	966	245
294	20250103	144900	889051878	966	966	966	966	255
295	20250103	144800	888805548	967	966	967	966	2000
296	20250103	144700	886873132	966	966	966	966	0
297	20250103	144600	886873132	966	966	966	966	2
298	20250103	144500	886871200	961	961	961	961	0
299	20250103	144400	886871200	961	961	961	961	0
300	20250103	144300	886871200	961	964	964	961	9990
301	20250103	144200	877255169	965	965	965	965	1000
302	20250103	144100	876290169	968	966	968	964	3965
303	20250103	144000	872460456	969	969	969	969	0
304	20250103	143900	872460456	969	969	969	969	0
305	20250103	143800	872460456	969	969	969	968	3250
306	20250103	143700	869313206	968	968	968	968	0
307	20250103	143600	869313206	968	968	968	968	0
308	20250103	143500	869313206	968	967	968	967	8002
309	20250103	143400	861569270	966	966	966	966	0
310	20250103	143300	861569270	966	966	966	966	4459
311	20250103	143200	857261876	963	963	963	963	4253
312	20250103	143100	853166237	960	960	960	960	0
313	20250103	143000	853166237	960	960	960	960	0
314	20250103	142900	853166237	960	964	964	960	720
315	20250103	142800	852473385	964	964	964	963	3050
316	20250103	142700	849535385	969	969	969	969	0
317	20250103	142600	849535385	969	969	969	969	2
318	20250103	142500	849533447	970	970	970	970	0
319	20250103	142400	849533447	970	961	970	957	40912
320	20250103	142300	810102345	962	963	963	962	400
321	20250103	142200	809717345	964	964	964	964	227
322	20250103	142100	809498517	964	964	964	964	300
323	20250103	142000	809209317	960	964	964	960	9439
324	20250103	141900	800127469	965	965	965	965	0
325	20250103	141800	800127469	965	965	965	965	0
326	20250103	141700	800127469	965	965	965	965	1000
327	20250103	141600	799162469	966	966	966	966	0
328	20250103	141500	799162469	966	964	967	964	10081
329	20250103	141400	789428052	964	964	964	964	5150
330	20250103	141300	784463452	964	963	967	963	6401
331	20250103	141200	778292757	962	964	964	962	153
332	20250103	141100	778145371	964	961	964	961	1990
333	20250103	141000	776229420	961	961	961	961	311
334	20250103	140900	775930549	962	965	965	962	400
335	20250103	140800	775545149	965	957	966	957	21342
336	20250103	140700	755013555	959	958	959	958	1700
337	20250103	140600	753383695	957	956	957	956	1012
338	20250103	140500	752415311	956	956	956	956	0
339	20250103	140400	752415311	956	956	956	956	0
340	20250103	140300	752415311	956	956	956	956	1581
341	20250103	140200	750903875	956	955	956	955	12600
342	20250103	140100	738862312	950	950	950	950	0
343	20250103	140000	738862312	950	950	950	950	6
344	20250103	135900	738856612	950	950	950	950	0
345	20250103	135800	738856612	950	950	950	950	0
346	20250103	135700	738856612	950	950	950	950	1
347	20250103	135600	738855662	950	956	958	950	23212
348	20250103	135500	716787917	950	959	959	950	46411
349	20250103	135400	672568630	950	959	959	950	30698
350	20250103	135300	643335613	959	959	960	959	2729
351	20250103	135200	640717868	959	959	959	959	1165
352	20250103	135100	639600633	957	957	957	957	8237
353	20250103	135000	631717824	957	957	957	957	0
354	20250103	134900	631717824	957	956	957	956	744
355	20250103	134800	631006555	953	953	953	953	0
356	20250103	134700	631006555	953	953	953	953	0
357	20250103	134600	631006555	953	953	953	953	1458
358	20250103	134500	629617081	953	953	953	953	0
359	20250103	134400	629617081	953	953	953	953	1049
360	20250103	134300	628617384	953	953	953	953	0
361	20250103	134200	628617384	953	954	954	953	516
362	20250103	134100	628125486	954	954	954	954	15508
363	20250103	134000	613330854	955	950	955	950	5192
364	20250103	133900	608374339	950	951	951	949	22756
365	20250103	133800	586753638	951	953	953	951	2130
366	20250103	133700	584727238	953	955	955	953	3823
367	20250103	133600	581081508	957	955	957	955	974
368	20250103	133500	580151326	955	955	955	955	154
369	20250103	133400	580004256	957	957	957	957	42
370	20250103	133300	579964062	957	957	957	957	100
371	20250103	133200	579868362	957	957	957	957	2095
372	20250103	133100	577863447	957	957	957	957	0
373	20250103	133000	577863447	957	957	957	957	0
374	20250103	132900	577863447	957	957	957	957	5000
375	20250103	132800	573078447	956	956	956	956	503
376	20250103	132700	572597579	956	956	956	956	0
377	20250103	132600	572597579	956	956	956	956	0
378	20250103	132500	572597579	956	956	956	956	603
379	20250103	132400	572021111	956	956	956	956	0
380	20250103	132300	572021111	956	956	956	956	1700
381	20250103	132200	570395911	955	955	955	955	200
382	20250103	132100	570204911	958	958	958	958	0
383	20250103	132000	570204911	958	955	958	955	1000
384	20250103	131900	569249704	951	951	951	951	0
385	20250103	131800	569249704	951	956	956	951	53000
386	20250103	131700	518780438	954	954	954	954	0
387	20250103	131600	518780438	954	954	954	954	0
388	20250103	131500	518780438	954	954	954	954	0
389	20250103	131400	518780438	954	954	954	954	0
390	20250103	131300	518780438	954	954	954	954	0
391	20250103	131200	518780438	954	955	955	954	3000
392	20250103	131100	515917037	961	961	961	961	20
393	20250103	131000	515897817	956	956	956	956	6000
394	20250103	130900	510161817	960	960	960	960	1551
395	20250103	130800	508672857	956	959	959	956	2000
396	20250103	130700	506759954	959	959	959	959	0
397	20250103	130600	506759954	959	959	959	959	1
398	20250103	130500	506758995	960	960	960	960	680
399	20250103	130400	506106195	960	960	960	960	769
400	20250103	130300	505367955	961	962	962	961	506
401	20250103	130200	504881589	962	962	962	962	0
402	20250103	130100	504881589	962	962	962	962	1729
403	20250103	130000	503218291	956	962	962	956	5147
404	20250103	125900	498275877	963	962	963	956	512
405	20250103	125800	497784598	962	957	963	957	11738
406	20250103	125700	486507641	964	964	964	964	0
407	20250103	125600	486507641	964	964	964	964	4
408	20250103	125500	486503785	964	954	964	954	2001
409	20250103	125400	484594821	964	959	964	959	13122
410	20250103	125300	471987816	957	957	957	957	0
411	20250103	125200	471987816	957	957	957	957	370
412	20250103	125100	471633726	952	952	952	952	0
413	20250103	125000	471633726	952	952	952	952	0
414	20250103	124900	471633726	952	952	952	952	0
415	20250103	124800	471633726	952	952	952	952	1
416	20250103	124700	471632774	952	952	952	952	0
417	20250103	124600	471632774	952	952	952	952	0
418	20250103	124500	471632774	952	952	952	952	0
419	20250103	124400	471632774	952	953	953	952	5000
420	20250103	124300	466870774	958	958	958	958	619
421	20250103	124200	466277772	959	959	959	959	0
422	20250103	124100	466277772	959	956	959	956	26064
423	20250103	124000	441334892	956	956	956	956	10000
424	20250103	123900	431774892	956	956	956	956	2000
425	20250103	123800	429862892	951	951	951	951	0
426	20250103	123700	429862892	951	957	957	951	10615
427	20250103	123600	419764427	951	951	951	951	0
428	20250103	123500	419764427	951	951	951	951	0
429	20250103	123400	419764427	951	951	951	951	3000
430	20250103	123300	416911427	957	952	957	951	9086
431	20250103	123200	408266831	953	953	953	953	0
432	20250103	123100	408266831	953	954	954	953	2214
433	20250103	123000	406156879	953	953	953	953	0
434	20250103	122900	406156879	953	953	953	953	0
435	20250103	122800	406156879	953	955	955	953	8141
436	20250103	122700	398394355	957	956	957	956	111
437	20250103	122600	398288229	956	956	956	956	900
438	20250103	122500	397427829	956	956	956	956	0
439	20250103	122400	397427829	956	956	956	956	1013
440	20250103	122300	396459401	956	956	956	956	2000
441	20250103	122200	394547401	957	957	957	957	500
442	20250103	122100	394068901	957	957	957	957	0
443	20250103	122000	394068901	957	957	957	957	845
444	20250103	121900	393260236	957	957	957	957	1
445	20250103	121800	393259279	958	958	958	958	0
446	20250103	121700	393259279	958	956	960	956	6332
447	20250103	121600	387192123	956	956	956	956	0
448	20250103	121500	387192123	956	956	956	956	0
449	20250103	121400	387192123	956	956	956	956	0
450	20250103	121300	387192123	956	957	957	956	1737
451	20250103	121200	385531451	957	957	957	957	5743
452	20250103	121100	380035400	957	957	957	957	0
453	20250103	121000	380035400	957	957	957	957	189
454	20250103	120900	379854527	957	957	958	957	785
455	20250103	120800	379103281	958	957	958	957	1143
456	20250103	120700	378009380	957	957	957	957	116
457	20250103	120600	377898368	956	956	956	956	0
458	20250103	120500	377898368	956	956	956	956	0
459	20250103	120400	377898368	956	956	956	956	0
460	20250103	120300	377898368	956	954	956	954	9325
461	20250103	120200	368990333	954	954	954	954	105
462	20250103	120100	368890163	954	954	954	954	500
463	20250103	120000	368413163	955	954	955	954	2699
464	20250103	115900	365835777	951	951	951	951	0
465	20250103	115800	365835777	951	951	951	951	903
466	20250103	115700	364977024	950	951	951	950	98
467	20250103	115600	364883827	952	953	953	952	2008
468	20250103	115500	362971711	957	957	957	957	0
469	20250103	115400	362971711	957	957	957	957	0
470	20250103	115300	362971711	957	956	957	956	7000
471	20250103	115200	356274393	953	953	953	953	0
472	20250103	115100	356274393	953	953	953	953	1100
473	20250103	115000	355226093	951	951	951	951	0
474	20250103	114900	355226093	951	955	955	951	9386
475	20250103	114800	346286876	955	955	955	955	0
476	20250103	114700	346286876	955	955	955	955	500
477	20250103	114600	345809376	953	953	953	953	0
478	20250103	114500	345809376	953	953	953	953	1765
479	20250103	114400	344127331	956	956	956	956	0
480	20250103	114300	344127331	956	956	956	956	0
481	20250103	114200	344127331	956	956	956	956	0
482	20250103	114100	344127331	956	956	956	956	10
483	20250103	114000	344117771	956	956	956	956	50
484	20250103	113900	344069971	956	956	956	956	0
485	20250103	113800	344069971	956	956	956	956	0
486	20250103	113700	344069971	956	956	956	956	0
487	20250103	113600	344069971	956	956	956	956	0
488	20250103	113500	344069971	956	956	956	956	0
489	20250103	113400	344069971	956	956	956	956	140
490	20250103	113300	343936131	952	952	952	952	0
491	20250103	113200	343936131	952	952	952	952	0
492	20250103	113100	343936131	952	956	956	952	9369
493	20250103	113000	334993233	956	956	956	956	0
494	20250103	112900	334993233	956	957	957	956	145
495	20250103	112800	334854612	956	956	956	956	0
496	20250103	112700	334854612	956	956	956	956	0
497	20250103	112600	334854612	956	956	956	956	914
498	20250103	112500	333980828	956	956	956	956	1491
499	20250103	112400	332555432	956	962	962	956	2510
500	20250103	112300	330143866	956	956	956	956	20
501	20250103	112200	330124746	956	956	956	956	3
502	20250103	112100	330121878	956	956	956	956	0
503	20250103	112000	330121878	956	958	958	956	2356
504	20250103	111900	327868797	965	958	965	958	14164
505	20250103	111800	314214697	965	959	965	959	6008
506	20250103	111700	308422407	963	964	964	963	3001
507	20250103	111600	305529444	965	965	965	965	0
508	20250103	111500	305529444	965	959	965	958	5450
509	20250103	111400	300279470	959	959	959	959	2001
510	20250103	111300	298360511	959	959	959	959	4000
511	20250103	111200	294524511	958	959	959	958	12000
512	20250103	111100	283026619	965	961	965	956	14430
513	20250103	111000	269137643	960	960	960	960	300
514	20250103	110900	268849643	955	955	955	955	0
515	20250103	110800	268849643	955	955	955	955	0
516	20250103	110700	268849643	955	957	957	955	5000
517	20250103	110600	264069909	956	957	957	956	1000
518	20250103	110500	263113895	960	960	960	960	1372
519	20250103	110400	261796775	954	954	954	954	0
520	20250103	110300	261796775	954	954	954	954	500
521	20250103	110200	261319775	954	954	954	954	0
522	20250103	110100	261319775	954	954	954	954	0
523	20250103	110000	261319775	954	959	959	954	3045
524	20250103	105900	258409845	960	960	960	960	0
525	20250103	105800	258409845	960	960	960	960	1
526	20250103	105700	258408885	960	960	960	955	3044
527	20250103	105600	255491645	960	957	960	957	5842
528	20250103	105500	249900844	957	957	957	957	2715
529	20250103	105400	247302589	957	957	957	957	0
530	20250103	105300	247302589	957	957	957	957	3
531	20250103	105200	247299718	957	957	957	951	11113
532	20250103	105100	236707577	957	956	957	956	510
533	20250103	105000	236220016	957	957	957	957	20
534	20250103	104900	236200876	957	957	957	957	1
535	20250103	104800	236199919	957	957	957	957	0
536	20250103	104700	236199919	957	957	957	950	1002
537	20250103	104600	235248005	956	949	956	949	12515
538	20250103	104500	223360273	949	948	949	948	1853
539	20250103	104400	221603628	948	948	948	948	2
540	20250103	104300	221601732	944	945	945	944	1788
541	20250103	104200	219912955	945	945	945	945	1817
542	20250103	104100	218195890	945	945	945	945	7198
543	20250103	104000	211393780	945	945	945	945	0
544	20250103	103900	211393780	945	945	945	945	2166
545	20250103	103800	209346910	947	947	947	945	10954
546	20250103	103700	198984421	948	950	950	948	5206
547	20250103	103600	194043633	951	951	951	951	1000
548	20250103	103500	193092633	957	957	957	957	0
549	20250103	103400	193092633	957	957	957	957	0
550	20250103	103300	193092633	957	957	957	957	5
551	20250103	103200	193087848	957	957	957	957	0
552	20250103	103100	193087848	957	957	957	957	1001
553	20250103	103000	192129891	957	957	957	957	1
554	20250103	102900	192128934	956	951	956	951	12094
555	20250103	102800	180622085	951	951	951	951	11
556	20250103	102700	180611624	950	950	950	950	0
557	20250103	102600	180611624	950	950	950	950	0
558	20250103	102500	180611624	950	950	950	950	1000
559	20250103	102400	179661624	951	951	951	951	1
560	20250103	102300	179660673	950	951	951	950	3800
561	20250103	102200	176048673	949	949	949	949	0
562	20250103	102100	176048673	949	949	949	949	0
563	20250103	102000	176048673	949	949	949	949	0
564	20250103	101900	176048673	949	950	950	949	722
565	20250103	101800	175363294	953	953	953	953	0
566	20250103	101700	175363294	953	953	953	953	1
567	20250103	101600	175362341	949	949	949	949	60
568	20250103	101500	175305401	953	953	953	953	0
569	20250103	101400	175305401	953	953	953	953	11
570	20250103	101300	175294918	949	949	949	948	8405
571	20250103	101200	167318978	953	953	953	953	11
572	20250103	101100	167308495	953	952	953	952	62
573	20250103	101000	167249411	953	953	953	953	1
574	20250103	100900	167248458	947	947	947	947	1
575	20250103	100800	167247511	947	947	947	947	0
576	20250103	100700	167247511	947	947	947	947	0
577	20250103	100600	167247511	947	947	947	947	10016
578	20250103	100500	157762359	947	947	947	947	202
579	20250103	100400	157571065	947	947	947	947	0
580	20250103	100300	157571065	947	951	954	947	4056
581	20250103	100200	153715660	951	951	952	951	10530
582	20250103	100100	143700440	951	951	951	951	0
583	20250103	100000	143700440	951	955	955	951	20623
584	20250103	095900	124076415	955	956	956	955	1803
585	20250103	095800	122354329	965	965	965	965	38
586	20250103	095700	122317659	965	965	965	965	5
587	20250103	095600	122312834	965	965	965	965	200
588	20250103	095500	122119834	965	959	965	959	6539
589	20250103	095400	115831039	960	956	960	953	2212
590	20250103	095300	113718993	951	952	955	951	15571
591	20250103	095200	98881207	951	951	951	951	0
592	20250103	095100	98881207	951	951	951	951	4750
593	20250103	095000	94363957	951	954	955	951	9138
594	20250103	094900	85670605	954	954	955	954	578
595	20250103	094800	85119192	955	955	955	955	0
596	20250103	094700	85119192	955	955	955	955	1000
597	20250103	094600	84164192	959	959	959	959	0
598	20250103	094500	84164192	959	959	959	959	13
599	20250103	094400	84151725	959	959	959	959	13
600	20250103	094300	84139258	959	959	959	959	41
601	20250103	094200	84099939	954	954	954	954	1
602	20250103	094100	84098985	954	954	954	954	0
603	20250103	094000	84098985	954	955	955	954	1000
604	20250103	093900	83144677	955	961	961	955	307
605	20250103	093800	82851332	961	961	961	961	0
606	20250103	093700	82851332	961	961	961	961	200
607	20250103	093600	82659132	961	961	961	961	2
608	20250103	093500	82657210	961	961	961	961	2
609	20250103	093400	82655288	964	964	964	964	2
610	20250103	093300	82653360	955	955	955	955	0
611	20250103	093200	82653360	955	958	958	955	3256
612	20250103	093100	79540880	960	961	961	959	4057
613	20250103	093000	75646160	966	966	966	966	0
614	20250103	092900	75646160	966	966	966	966	2634
615	20250103	092800	73101716	968	968	968	968	0
616	20250103	092700	73101716	968	954	969	954	10086
617	20250103	092600	63430623	954	954	954	954	0
618	20250103	092500	63430623	954	954	954	954	52
619	20250103	092400	63381015	951	951	951	951	825
620	20250103	092300	62596440	943	945	945	943	4000
621	20250103	092200	58819381	946	952	952	946	3817
622	20250103	092100	55200062	951	951	951	951	0
623	20250103	092000	55200062	951	951	951	951	0
624	20250103	091900	55200062	951	951	951	951	117
625	20250103	091800	55088795	951	951	951	951	1147
626	20250103	091700	53997998	951	951	951	951	0
627	20250103	091600	53997998	951	951	951	951	0
628	20250103	091500	53997998	951	951	951	951	500
629	20250103	091400	53522498	951	951	951	951	0
630	20250103	091300	53522498	951	951	951	951	0
631	20250103	091200	53522498	951	951	951	951	0
632	20250103	091100	53522498	951	961	961	951	1509
633	20250103	091000	52084813	966	968	968	951	5518
634	20250103	090900	46828515	974	954	974	950	14050
635	20250103	090800	33390449	954	954	954	954	3120
636	20250103	090700	30413969	961	961	961	961	741
637	20250103	090600	29701868	953	960	980	952	26512
638	20250103	090500	4202826	960	960	960	960	580
639	20250103	090400	3646026	960	960	960	960	2
640	20250103	090300	3644106	950	950	950	950	0
641	20250103	090200	3644106	950	950	950	942	248
642	20250103	090100	3408514	950	950	950	950	0
643	20250103	090000	3408514	950	941	950	941	3621