KissMeData/007720/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	185000	941874891	970	970	970	970	12425
3	20250106	184900	941874891	970	970	970	970	0
4	20250106	184800	941874891	970	970	970	970	0
5	20250106	184700	941874891	970	970	970	970	0
6	20250106	184600	941874891	970	970	970	970	0
7	20250106	184500	941874891	970	970	970	970	0
8	20250106	184400	941874891	970	970	970	970	0
9	20250106	184300	941874891	970	970	970	970	0
10	20250106	184200	941874891	970	970	970	970	0
11	20250106	184100	941874891	970	970	970	970	0
12	20250106	184000	941874891	970	970	970	970	0
13	20250106	183900	941874891	970	970	970	970	0
14	20250106	183800	941874891	970	970	970	970	0
15	20250106	183700	941874891	970	970	970	970	0
16	20250106	183600	941874891	970	970	970	970	0
17	20250106	183500	941874891	970	970	970	970	0
18	20250106	183400	941874891	970	970	970	970	0
19	20250106	183300	941874891	970	970	970	970	0
20	20250106	183200	941874891	970	970	970	970	0
21	20250106	183100	941874891	970	970	970	970	0
22	20250106	183000	941874891	970	970	970	970	0
23	20250106	182900	941874891	970	970	970	970	0
24	20250106	182800	941874891	970	970	970	970	0
25	20250106	182700	941874891	970	970	970	970	0
26	20250106	182600	941874891	970	970	970	970	0
27	20250106	182500	941874891	970	970	970	970	0
28	20250106	182400	941874891	970	970	970	970	0
29	20250106	182300	941874891	970	970	970	970	0
30	20250106	182200	941874891	970	970	970	970	0
31	20250106	182100	941874891	970	970	970	970	0
32	20250106	182000	941874891	970	970	970	970	12425
33	20250106	181900	941874891	970	970	970	970	0
34	20250106	181800	941874891	970	970	970	970	0
35	20250106	181700	941874891	970	970	970	970	0
36	20250106	181600	941874891	970	970	970	970	0
37	20250106	181500	941874891	970	970	970	970	0
38	20250106	181400	941874891	970	970	970	970	0
39	20250106	181300	941874891	970	970	970	970	0
40	20250106	181200	941874891	970	970	970	970	0
41	20250106	181100	941874891	970	970	970	970	0
42	20250106	181000	941874891	970	970	970	970	0
43	20250106	180900	941874891	970	970	970	970	0
44	20250106	180800	941874891	970	970	970	970	0
45	20250106	180700	941874891	970	970	970	970	0
46	20250106	180600	941874891	970	970	970	970	0
47	20250106	180500	941874891	970	970	970	970	0
48	20250106	180400	941874891	970	970	970	970	0
49	20250106	180300	941874891	970	970	970	970	0
50	20250106	180200	941874891	970	970	970	970	0
51	20250106	180100	941874891	970	970	970	970	0
52	20250106	180000	941874891	970	970	970	970	0
53	20250106	175900	941874891	970	970	970	970	0
54	20250106	175800	941874891	970	970	970	970	0
55	20250106	175700	941874891	970	970	970	970	0
56	20250106	175600	941874891	970	970	970	970	0
57	20250106	175500	941874891	970	970	970	970	0
58	20250106	175400	941874891	970	970	970	970	0
59	20250106	175300	941874891	970	970	970	970	0
60	20250106	175200	941874891	970	970	970	970	0
61	20250106	175100	941874891	970	970	970	970	0
62	20250106	175000	941874891	970	970	970	970	12425
63	20250106	174900	941874891	970	970	970	970	0
64	20250106	174800	941874891	970	970	970	970	0
65	20250106	174700	941874891	970	970	970	970	0
66	20250106	174600	941874891	970	970	970	970	0
67	20250106	174500	941874891	970	970	970	970	0
68	20250106	174400	941874891	970	970	970	970	0
69	20250106	174300	941874891	970	970	970	970	0
70	20250106	174200	941874891	970	970	970	970	0
71	20250106	174100	941874891	970	970	970	970	0
72	20250106	174000	941874891	970	970	970	970	0
73	20250106	173900	941874891	970	970	970	970	0
74	20250106	173800	941874891	970	970	970	970	0
75	20250106	173700	941874891	970	970	970	970	0
76	20250106	173600	941874891	970	970	970	970	0
77	20250106	173500	941874891	970	970	970	970	0
78	20250106	173400	941874891	970	970	970	970	0
79	20250106	173300	941874891	970	970	970	970	0
80	20250106	173200	941874891	970	970	970	970	0
81	20250106	173100	941874891	970	970	970	970	0
82	20250106	173000	941874891	970	970	970	970	0
83	20250106	172900	941874891	970	970	970	970	0
84	20250106	172800	941874891	970	970	970	970	0
85	20250106	172700	941874891	970	970	970	970	0
86	20250106	172600	941874891	970	970	970	970	0
87	20250106	172500	941874891	970	970	970	970	0
88	20250106	172400	941874891	970	970	970	970	0
89	20250106	172300	941874891	970	970	970	970	0
90	20250106	172200	941874891	970	970	970	970	0
91	20250106	172100	941874891	970	970	970	970	0
92	20250106	172000	941874891	970	970	970	970	12425
93	20250106	171900	941874891	970	970	970	970	0
94	20250106	171800	941874891	970	970	970	970	0
95	20250106	171700	941874891	970	970	970	970	0
96	20250106	171600	941874891	970	970	970	970	0
97	20250106	171500	941874891	970	970	970	970	0
98	20250106	171400	941874891	970	970	970	970	0
99	20250106	171300	941874891	970	970	970	970	0
100	20250106	171200	941874891	970	970	970	970	0
101	20250106	171100	941874891	970	970	970	970	0
102	20250106	171000	941874891	970	970	970	970	0
103	20250106	170900	941874891	970	970	970	970	0
104	20250106	170800	941874891	970	970	970	970	0
105	20250106	170700	941874891	970	970	970	970	0
106	20250106	170600	941874891	970	970	970	970	0
107	20250106	170500	941874891	970	970	970	970	0
108	20250106	170400	941874891	970	970	970	970	0
109	20250106	170300	941874891	970	970	970	970	0
110	20250106	170200	941874891	970	970	970	970	0
111	20250106	170100	941874891	970	970	970	970	0
112	20250106	170000	941874891	970	970	970	970	0
113	20250106	165900	941874891	970	970	970	970	0
114	20250106	165800	941874891	970	970	970	970	0
115	20250106	165700	941874891	970	970	970	970	0
116	20250106	165600	941874891	970	970	970	970	0
117	20250106	165500	941874891	970	970	970	970	0
118	20250106	165400	941874891	970	970	970	970	0
119	20250106	165300	941874891	970	970	970	970	0
120	20250106	165200	941874891	970	970	970	970	0
121	20250106	165100	941874891	970	970	970	970	0
122	20250106	165000	941874891	970	970	970	970	12425
123	20250106	164900	941874891	970	970	970	970	0
124	20250106	164800	941874891	970	970	970	970	0
125	20250106	164700	941874891	970	970	970	970	0
126	20250106	164600	941874891	970	970	970	970	0
127	20250106	164500	941874891	970	970	970	970	0
128	20250106	164400	941874891	970	970	970	970	0
129	20250106	164300	941874891	970	970	970	970	0
130	20250106	164200	941874891	970	970	970	970	0
131	20250106	164100	941874891	970	970	970	970	0
132	20250106	164000	941874891	970	970	970	970	0
133	20250106	163900	941874891	970	970	970	970	0
134	20250106	163800	941874891	970	970	970	970	0
135	20250106	163700	941874891	970	970	970	970	0
136	20250106	163600	941874891	970	970	970	970	0
137	20250106	163500	941874891	970	970	970	970	0
138	20250106	163400	941874891	970	970	970	970	0
139	20250106	163300	941874891	970	970	970	970	0
140	20250106	163200	941874891	970	970	970	970	0
141	20250106	163100	941874891	970	970	970	970	0
142	20250106	163000	941874891	970	970	970	970	0
143	20250106	162900	941874891	970	970	970	970	0
144	20250106	162800	941874891	970	970	970	970	0
145	20250106	162700	941874891	970	970	970	970	0
146	20250106	162600	941874891	970	970	970	970	0
147	20250106	162500	941874891	970	970	970	970	0
148	20250106	162400	941874891	970	970	970	970	0
149	20250106	162300	941874891	970	970	970	970	0
150	20250106	162200	941874891	970	970	970	970	0
151	20250106	162100	941874891	970	970	970	970	0
152	20250106	162000	941874891	970	970	970	970	12425
153	20250106	161900	941874891	970	970	970	970	0
154	20250106	161800	941874891	970	970	970	970	0
155	20250106	161700	941874891	970	970	970	970	0
156	20250106	161600	941874891	970	970	970	970	0
157	20250106	161500	941874891	970	970	970	970	0
158	20250106	161400	941874891	970	970	970	970	0
159	20250106	161300	941874891	970	970	970	970	0
160	20250106	161200	941874891	970	970	970	970	0
161	20250106	161100	941874891	970	970	970	970	0
162	20250106	161000	941874891	970	970	970	970	0
163	20250106	160900	941874891	970	970	970	970	0
164	20250106	160800	941874891	970	970	970	970	0
165	20250106	160700	941874891	970	970	970	970	0
166	20250106	160600	941874891	970	970	970	970	0
167	20250106	160500	941874891	970	970	970	970	0
168	20250106	160400	941874891	970	970	970	970	0
169	20250106	160300	941874891	970	970	970	970	0
170	20250106	160200	941874891	970	970	970	970	0
171	20250106	160100	941874891	970	970	970	970	0
172	20250106	160000	941874891	970	970	970	970	0
173	20250106	155900	941874891	970	970	970	970	0
174	20250106	155800	941874891	970	970	970	970	0
175	20250106	155700	941874891	970	970	970	970	0
176	20250106	155600	941874891	970	970	970	970	0
177	20250106	155500	941874891	970	970	970	970	0
178	20250106	155400	941874891	970	970	970	970	0
179	20250106	155300	941874891	970	970	970	970	0
180	20250106	155200	941874891	970	970	970	970	0
181	20250106	155100	941874891	970	970	970	970	0
182	20250106	155000	941874891	970	970	970	970	12425
183	20250106	154900	941874891	970	970	970	970	0
184	20250106	154800	941874891	970	970	970	970	0
185	20250106	154700	941874891	970	970	970	970	0
186	20250106	154600	941874891	970	970	970	970	0
187	20250106	154500	941874891	970	970	970	970	0
188	20250106	154400	941874891	970	970	970	970	0
189	20250106	154300	941874891	970	970	970	970	0
190	20250106	154200	941874891	970	970	970	970	0
191	20250106	154100	941874891	970	970	970	970	0
192	20250106	154000	941874891	970	970	970	970	0
193	20250106	153900	941874891	970	970	970	970	0
194	20250106	153800	941874891	970	970	970	970	0
195	20250106	153700	941874891	970	970	970	970	0
196	20250106	153600	941874891	970	970	970	970	0
197	20250106	153500	941874891	970	970	970	970	0
198	20250106	153400	941874891	970	970	970	970	0
199	20250106	153300	941874891	970	970	970	970	0
200	20250106	153200	941874891	970	970	970	970	0
201	20250106	153100	941874891	970	970	970	970	0
202	20250106	153000	941874891	970	970	970	970	12425
203	20250106	152900	929822641	966	966	966	966	0
204	20250106	152800	929822641	966	966	966	966	0
205	20250106	152700	929822641	966	966	966	966	0
206	20250106	152600	929822641	966	966	966	966	0
207	20250106	152500	929822641	966	966	966	966	0
208	20250106	152400	929822641	966	966	966	966	0
209	20250106	152300	929822641	966	966	966	966	0
210	20250106	152200	929822641	966	966	966	966	0
211	20250106	152100	929822641	966	966	966	966	0
212	20250106	152000	929822641	966	966	966	966	0
213	20250106	151900	929822641	966	967	968	966	1606
214	20250106	151800	928269438	967	967	967	967	2592
215	20250106	151700	925762974	967	967	967	967	332
216	20250106	151600	925441930	967	967	967	967	102
217	20250106	151500	925343296	967	967	967	967	723
218	20250106	151400	924644155	967	967	967	967	1818
219	20250106	151300	922886149	967	968	968	967	4766
220	20250106	151200	918276727	968	969	969	968	511
221	20250106	151100	917782069	968	968	968	968	104
222	20250106	151000	917681397	969	967	969	966	1979
223	20250106	150900	915767571	967	968	968	967	562
224	20250106	150800	915223651	968	968	968	968	0
225	20250106	150700	915223651	968	968	968	968	100
226	20250106	150600	915126851	970	970	970	970	601
227	20250106	150500	914543881	968	968	968	967	60
228	20250106	150400	914485828	967	967	967	967	0
229	20250106	150300	914485828	967	966	967	966	3984
230	20250106	150200	910633845	966	966	966	966	1068
231	20250106	150100	909602157	966	965	966	965	1422
232	20250106	150000	908228523	965	965	965	965	0
233	20250106	145900	908228523	965	965	965	965	2
234	20250106	145800	908226593	966	966	966	966	1
235	20250106	145700	908225627	964	967	967	964	4609
236	20250106	145600	903778936	967	967	967	967	3856
237	20250106	145500	900050184	967	968	968	967	840
238	20250106	145400	899237114	968	968	968	968	2239
239	20250106	145300	897069762	968	968	968	968	63
240	20250106	145200	897008778	968	968	969	968	1574
241	20250106	145100	895483576	967	967	967	967	508
242	20250106	145000	894992340	967	967	967	967	700
243	20250106	144900	894315440	968	970	970	968	825
244	20250106	144800	893516240	971	971	971	971	0
245	20250106	144700	893516240	971	970	971	970	10000
246	20250106	144600	883807419	970	970	970	970	1
247	20250106	144500	883806449	971	971	971	971	0
248	20250106	144400	883806449	971	971	971	971	210
249	20250106	144300	883602539	971	970	971	970	6201
250	20250106	144200	877586890	967	967	967	967	0
251	20250106	144100	877586890	967	967	967	966	6180
252	20250106	144000	871610850	971	971	971	971	0
253	20250106	143900	871610850	971	970	971	969	11461
254	20250106	143800	860493177	970	970	970	970	1
255	20250106	143700	860492207	970	969	970	969	279
256	20250106	143600	860221854	970	969	970	969	5000
257	20250106	143500	855373235	969	969	969	969	4
258	20250106	143400	855369359	969	966	969	966	663
259	20250106	143300	854728892	966	966	966	966	0
260	20250106	143200	854728892	966	966	966	966	33
261	20250106	143100	854697014	966	966	966	966	1
262	20250106	143000	854696048	966	969	969	966	23
263	20250106	142900	854673767	969	969	969	969	90
264	20250106	142800	854586557	969	966	969	966	177
265	20250106	142700	854415572	969	969	969	969	1
266	20250106	142600	854414603	964	965	965	964	377
267	20250106	142500	854051167	969	967	970	967	15101
268	20250106	142400	839417491	967	966	967	966	943
269	20250106	142300	838506210	967	966	967	966	159
270	20250106	142200	838352600	967	967	967	967	0
271	20250106	142100	838352600	967	967	967	967	0
272	20250106	142000	838352600	967	963	967	962	10294
273	20250106	141900	828402525	963	964	965	963	887
274	20250106	141800	827547891	965	965	965	965	1
275	20250106	141700	827546926	965	967	968	965	5302
276	20250106	141600	822429839	967	967	967	967	1
277	20250106	141500	822428872	967	968	968	966	6049
278	20250106	141400	816585413	968	968	968	968	1043
279	20250106	141300	815575789	968	968	968	968	2
280	20250106	141200	815573853	968	968	968	968	0
281	20250106	141100	815573853	968	968	968	968	0
282	20250106	141000	815573853	968	968	968	968	3000
283	20250106	140900	812669853	968	968	968	964	1501
284	20250106	140800	811217685	968	968	968	968	1
285	20250106	140700	811216717	965	965	965	965	64
286	20250106	140600	811154957	965	968	968	965	2511
287	20250106	140500	808729762	967	967	967	967	1006
288	20250106	140400	807756960	967	966	967	965	2381
289	20250106	140300	805459183	966	965	966	962	1239
290	20250106	140200	804264268	964	964	964	962	283
291	20250106	140100	803991504	964	964	964	964	820
292	20250106	140000	803201024	964	963	965	963	1150
293	20250106	135900	802092814	962	963	963	960	10317
294	20250106	135800	792176296	963	963	963	963	271
295	20250106	135700	791915323	963	963	964	963	870
296	20250106	135600	791077153	964	964	964	964	50
297	20250106	135500	791028953	964	965	965	964	3756
298	20250106	135400	787406044	965	966	966	965	4031
299	20250106	135300	783514998	967	969	969	967	6354
300	20250106	135200	777366638	969	970	970	969	722
301	20250106	135100	776666933	970	970	970	970	1113
302	20250106	135000	775587323	968	968	968	968	500
303	20250106	134900	775103323	967	971	972	967	3009
304	20250106	134800	772191179	968	972	972	968	729
305	20250106	134700	771483907	972	970	972	970	752
306	20250106	134600	770753666	969	966	969	966	8133
307	20250106	134500	762878078	966	966	968	966	151
308	20250106	134400	762732012	968	968	968	966	2574
309	20250106	134300	760240388	968	969	969	968	3684
310	20250106	134200	756674274	968	970	970	968	5490
311	20250106	134100	751354527	969	972	972	969	7094
312	20250106	134000	744470934	972	972	973	970	6452
313	20250106	133900	738199025	972	969	972	969	8146
314	20250106	133800	730298484	969	969	970	967	17519
315	20250106	133700	713318637	968	965	968	965	24319
316	20250106	133600	689812550	966	961	966	961	5337
317	20250106	133500	684660100	963	963	963	961	2224
318	20250106	133400	682520598	963	963	964	963	15
319	20250106	133300	682506152	963	963	963	963	450
320	20250106	133200	682072802	963	963	963	963	12
321	20250106	133100	682061246	964	963	964	962	7727
322	20250106	133000	674620419	963	964	964	963	700
323	20250106	132900	673945717	964	963	964	963	1509
324	20250106	132800	672492549	962	960	962	960	44
325	20250106	132700	672450289	960	960	960	960	706
326	20250106	132600	671772529	963	961	963	960	8488
327	20250106	132500	663612576	961	960	961	960	3114
328	20250106	132400	660620723	960	960	961	960	1022
329	20250106	132300	659639581	961	961	961	961	1045
330	20250106	132200	658635336	962	962	962	962	225
331	20250106	132100	658418886	962	962	962	962	440
332	20250106	132000	657995606	963	963	963	963	2709
333	20250106	131900	655386839	963	962	963	962	1548
334	20250106	131800	653897662	961	960	961	960	1623
335	20250106	131700	652338043	960	960	960	960	151
336	20250106	131600	652193083	960	960	960	960	373
337	20250106	131500	651835003	960	958	960	958	234
338	20250106	131400	651610823	958	958	958	958	1308
339	20250106	131300	650357759	958	960	960	958	1563
340	20250106	131200	648858405	958	958	958	957	1164
341	20250106	131100	647743520	958	958	958	958	418
342	20250106	131000	647343076	962	963	963	959	2032
343	20250106	130900	645388454	963	958	963	958	1387
344	20250106	130800	644059128	958	963	963	958	1230
345	20250106	130700	642880688	963	962	963	959	7526
346	20250106	130600	635638570	962	959	963	954	97402
347	20250106	130500	542290619	958	958	958	958	574
348	20250106	130400	541740727	958	958	958	957	9696
349	20250106	130300	532460426	959	955	959	955	14746
350	20250106	130200	518363889	955	954	955	954	190
351	20250106	130100	518182615	954	954	954	954	677
352	20250106	130000	517536757	954	954	955	954	636
353	20250106	125900	516929985	952	955	955	952	5437
354	20250106	125800	511740800	956	954	956	952	19719
355	20250106	125700	492923615	954	952	955	952	4429
356	20250106	125600	488701357	953	946	953	945	35921
357	20250106	125500	454558348	945	945	945	945	1
358	20250106	125400	454557403	946	944	946	944	5735
359	20250106	125300	449133144	944	944	944	944	51
360	20250106	125200	449085000	944	944	945	944	3903
361	20250106	125100	445397615	943	942	943	942	53
362	20250106	125000	445347637	942	942	942	942	0
363	20250106	124900	445347637	942	943	945	942	10781
364	20250106	124800	435166149	942	942	942	942	41
365	20250106	124700	435127527	942	942	942	942	8094
366	20250106	124600	427502979	941	940	941	940	1595
367	20250106	124500	426002227	941	941	941	941	414
368	20250106	124400	425612653	941	941	941	941	9
369	20250106	124300	425604184	940	940	940	940	3016
370	20250106	124200	422769144	942	942	942	942	0
371	20250106	124100	422769144	942	942	942	942	0
372	20250106	124000	422769144	942	941	942	940	199
373	20250106	123900	422581885	941	941	941	941	660
374	20250106	123800	421960825	941	941	941	941	318
375	20250106	123700	421661587	941	943	943	941	3288
376	20250106	123600	418564285	943	943	943	943	1738
377	20250106	123500	416925351	943	943	943	943	255
378	20250106	123400	416684886	942	941	942	941	1335
379	20250106	123300	415428626	941	941	941	941	16
380	20250106	123200	415413570	942	942	942	942	20
381	20250106	123100	415394730	943	943	943	943	445
382	20250106	123000	414975095	943	943	944	943	726
383	20250106	122900	414290474	943	943	943	943	500
384	20250106	122800	413818974	943	942	943	942	35
385	20250106	122700	413785999	941	942	942	941	12
386	20250106	122600	413774697	942	941	942	941	2051
387	20250106	122500	411842808	939	941	941	939	1012
388	20250106	122400	410892516	941	941	941	941	4
389	20250106	122300	410888752	941	941	942	941	65
390	20250106	122200	410827585	941	941	941	941	1084
391	20250106	122100	409807541	941	939	941	939	7833
392	20250106	122000	402444571	939	939	939	939	0
393	20250106	121900	402444571	939	939	939	939	495
394	20250106	121800	401979766	938	938	938	938	76
395	20250106	121700	401908478	938	938	938	938	106
396	20250106	121600	401809050	939	938	939	938	83
397	20250106	121500	401731194	938	938	938	938	14
398	20250106	121400	401718062	938	938	938	938	0
399	20250106	121300	401718062	938	938	938	938	1995
400	20250106	121200	399846752	937	937	937	937	99
401	20250106	121100	399753989	937	937	937	937	1979
402	20250106	121000	397899666	937	937	937	937	8670
403	20250106	120900	389775876	937	937	937	937	328
404	20250106	120800	389468540	937	938	938	937	3077
405	20250106	120700	386583369	939	939	939	939	251
406	20250106	120600	386347680	939	939	939	939	5001
407	20250106	120500	381651741	940	941	941	940	3327
408	20250106	120400	378523361	941	941	941	941	800
409	20250106	120300	377770561	941	940	941	940	334
410	20250106	120200	377456400	940	940	940	940	21
411	20250106	120100	377436660	940	941	941	940	74
412	20250106	120000	377367047	941	940	941	940	90
413	20250106	115900	377282445	940	941	942	940	336
414	20250106	115800	376965972	942	942	942	941	8060
415	20250106	115700	369373471	942	942	942	942	5
416	20250106	115600	369368761	942	940	942	939	10153
417	20250106	115500	359812353	940	938	940	936	9776
418	20250106	115400	350626153	938	938	939	938	6626
419	20250106	115300	344410854	938	937	938	937	57
420	20250106	115200	344357438	935	936	936	935	790
421	20250106	115100	343618708	935	935	935	935	0
422	20250106	115000	343618708	935	935	935	935	44
423	20250106	114900	343577568	935	935	935	935	10
424	20250106	114800	343568218	935	935	935	935	0
425	20250106	114700	343568218	935	935	935	935	10
426	20250106	114600	343558868	935	936	936	935	701
427	20250106	114500	342903363	936	936	936	936	58
428	20250106	114400	342849075	939	939	939	939	139
429	20250106	114300	342718554	939	936	939	936	2012
430	20250106	114200	340830336	936	939	939	936	2051
431	20250106	114100	338908243	937	937	937	937	0
432	20250106	114000	338908243	937	940	940	937	956
433	20250106	113900	338011877	939	939	939	939	105
434	20250106	113800	337913282	938	938	938	938	0
435	20250106	113700	337913282	938	938	938	938	101
436	20250106	113600	337818544	937	937	937	937	0
437	20250106	113500	337818544	937	938	938	937	495
438	20250106	113400	337354728	939	939	940	939	2103
439	20250106	113300	335377959	937	939	940	937	5417
440	20250106	113200	330292976	939	939	940	936	7205
441	20250106	113100	323526753	938	938	938	938	888
442	20250106	113000	322693809	936	936	936	935	5984
443	20250106	112900	317093865	933	934	940	931	1190
444	20250106	112800	315983518	941	929	942	929	31212
445	20250106	112700	286815366	929	928	929	928	1301
446	20250106	112600	285607381	928	928	928	928	500
447	20250106	112500	285143381	925	925	925	925	14
448	20250106	112400	285130431	925	925	925	925	1
449	20250106	112300	285129506	926	926	926	926	500
450	20250106	112200	284666506	925	925	925	925	249
451	20250106	112100	284436181	925	924	925	924	3429
452	20250106	112000	281266357	924	925	925	924	14052
453	20250106	111900	268282009	924	926	926	924	3000
454	20250106	111800	265504329	926	927	927	926	886
455	20250106	111700	264683167	927	927	927	927	974
456	20250106	111600	263780269	927	927	929	927	1004
457	20250106	111500	262849559	928	923	929	923	38533
458	20250106	111400	227209176	924	923	924	923	779
459	20250106	111300	226489480	924	924	924	924	6
460	20250106	111200	226483936	924	924	924	924	103
461	20250106	111100	226388764	924	920	924	920	1264
462	20250106	111000	225221616	921	921	921	921	44
463	20250106	110900	225181092	922	922	922	922	1
464	20250106	110800	225180170	924	920	924	920	301
465	20250106	110700	224903246	920	920	920	920	1
466	20250106	110600	224902326	920	921	921	920	816
467	20250106	110500	224150840	924	924	924	924	162
468	20250106	110400	224001152	924	924	924	924	113
469	20250106	110300	223896740	924	924	924	924	0
470	20250106	110200	223896740	924	924	924	924	0
471	20250106	110100	223896740	924	924	924	924	2
472	20250106	110000	223894892	924	924	924	920	67
473	20250106	105900	223833076	925	925	925	925	0
474	20250106	105800	223833076	925	925	925	925	97
475	20250106	105700	223743351	925	925	925	925	0
476	20250106	105600	223743351	925	925	925	925	0
477	20250106	105500	223743351	925	925	925	925	436
478	20250106	105400	223340051	925	924	925	924	10
479	20250106	105300	223330803	925	925	925	925	12
480	20250106	105200	223319703	925	922	925	922	7893
481	20250106	105100	216025860	922	921	923	921	14812
482	20250106	105000	202367328	920	917	920	917	28064
483	20250106	104900	176556751	918	918	918	918	0
484	20250106	104800	176556751	918	918	918	918	0
485	20250106	104700	176556751	918	918	918	918	0
486	20250106	104600	176556751	918	918	918	918	0
487	20250106	104500	176556751	918	917	918	917	421
488	20250106	104400	176170274	916	916	916	916	2010
489	20250106	104300	174329114	919	919	919	919	0
490	20250106	104200	174329114	919	919	919	919	0
491	20250106	104100	174329114	919	919	919	919	0
492	20250106	104000	174329114	919	918	920	918	7854
493	20250106	103900	167105673	916	916	917	916	1140
494	20250106	103800	166061190	917	917	917	917	803
495	20250106	103700	165324839	917	917	917	917	1039
496	20250106	103600	164372076	916	915	916	915	5944
497	20250106	103500	158930879	915	915	915	915	0
498	20250106	103400	158930879	915	915	915	915	0
499	20250106	103300	158930879	915	915	915	915	0
500	20250106	103200	158930879	915	912	915	912	1094
501	20250106	103100	157930199	911	911	911	911	0
502	20250106	103000	157930199	911	911	911	911	200
503	20250106	102900	157747999	911	912	912	911	7548
504	20250106	102800	150866468	913	913	913	913	203
505	20250106	102700	150681129	915	915	915	915	3545
506	20250106	102600	147437454	915	915	915	915	13
507	20250106	102500	147425559	915	915	915	915	0
508	20250106	102400	147425559	915	912	915	912	11
509	20250106	102300	147415497	912	914	914	912	5365
510	20250106	102200	142521619	914	914	914	914	0
511	20250106	102100	142521619	914	912	914	912	32
512	20250106	102000	142492432	912	912	912	912	5
513	20250106	101900	142487872	915	915	915	915	0
514	20250106	101800	142487872	915	915	915	915	1
515	20250106	101700	142486957	911	911	911	911	610
516	20250106	101600	141931247	911	912	912	911	160
517	20250106	101500	141785387	911	911	911	911	0
518	20250106	101400	141785387	911	911	911	911	100
519	20250106	101300	141694287	915	915	915	915	73
520	20250106	101200	141627492	911	915	915	911	216
521	20250106	101100	141430676	911	915	915	911	3001
522	20250106	101000	138695105	912	912	912	912	1
523	20250106	100900	138694193	915	915	915	915	54
524	20250106	100800	138644783	912	915	915	912	262
525	20250106	100700	138405809	915	915	915	915	0
526	20250106	100600	138405809	915	915	915	915	463
527	20250106	100500	137982164	915	913	915	913	4
528	20250106	100400	137978510	912	915	915	912	10
529	20250106	100300	137969372	915	915	915	915	110
530	20250106	100200	137868722	912	912	912	912	0
531	20250106	100100	137868722	912	912	912	912	100
532	20250106	100000	137777522	912	912	912	912	721
533	20250106	095900	137119970	912	914	915	912	1136
534	20250106	095800	136080738	915	915	915	915	0
535	20250106	095700	136080738	915	915	915	915	0
536	20250106	095600	136080738	915	915	915	915	0
537	20250106	095500	136080738	915	914	915	914	3726
538	20250106	095400	132671700	915	915	915	915	0
539	20250106	095300	132671700	915	915	915	915	0
540	20250106	095200	132671700	915	915	915	915	0
541	20250106	095100	132671700	915	915	915	915	0
542	20250106	095000	132671700	915	915	915	915	339
543	20250106	094900	132361515	915	916	916	915	46
544	20250106	094800	132319382	916	916	916	916	354
545	20250106	094700	131995118	916	912	916	912	281
546	20250106	094600	131738434	912	912	912	912	1138
547	20250106	094500	130700578	912	912	912	912	0
548	20250106	094400	130700578	912	912	912	912	1384
549	20250106	094300	129438370	912	912	912	912	0
550	20250106	094200	129438370	912	914	914	912	10192
551	20250106	094100	120132580	915	915	915	915	2188
552	20250106	094000	118130560	915	915	915	915	50
553	20250106	093900	118084810	916	916	916	916	0
554	20250106	093800	118084810	916	916	916	916	4
555	20250106	093700	118081146	916	915	916	915	1174
556	20250106	093600	117006912	914	914	914	913	4154
557	20250106	093500	113210160	913	912	913	912	1587
558	20250106	093400	111762029	912	911	912	911	1000
559	20250106	093300	110850217	911	912	912	911	376
560	20250106	093200	110507493	912	912	912	912	493
561	20250106	093100	110057877	911	911	911	911	381
562	20250106	093000	109710786	911	911	911	911	463
563	20250106	092900	109288993	911	913	913	911	5846
564	20250106	092800	103952867	914	914	914	914	100
565	20250106	092700	103861467	913	913	913	913	2127
566	20250106	092600	101919516	913	916	916	913	4691
567	20250106	092500	97634230	917	917	917	917	2
568	20250106	092400	97632396	917	913	917	913	171
569	20250106	092300	97476269	913	913	913	913	4
570	20250106	092200	97472617	917	913	917	913	555
571	20250106	092100	96963902	913	913	913	913	507
572	20250106	092000	96501011	913	915	917	913	6661
573	20250106	091900	90411654	916	916	916	916	70
574	20250106	091800	90347534	917	917	917	917	60
575	20250106	091700	90292514	914	915	915	914	1822
576	20250106	091600	88626695	918	918	918	918	1020
577	20250106	091500	87690335	918	915	918	915	1313
578	20250106	091400	86485151	918	919	919	918	1011
579	20250106	091300	85556073	919	920	920	919	3033
580	20250106	091200	82766331	920	920	920	920	8
581	20250106	091100	82758971	922	915	922	915	14114
582	20250106	091000	69798530	913	915	915	913	1301
583	20250106	090900	68609777	916	916	916	916	127
584	20250106	090800	68493445	916	916	916	916	2673
585	20250106	090700	66044977	916	916	916	916	0
586	20250106	090600	66044977	916	911	916	911	2930
587	20250106	090500	63366060	906	915	916	905	8819
588	20250106	090400	55363464	913	907	913	907	2759
589	20250106	090300	52846594	906	906	906	906	0
590	20250106	090200	52846594	906	907	907	906	1703
591	20250106	090100	51303540	905	907	908	905	9222
592	20250106	090000	42942986	911	917	917	870	47369