KissMeData/014990/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190100	446893740	956	956	956	956	15903
3	20250106	190000	446893740	956	956	956	956	0
4	20250106	185900	446893740	956	956	956	956	0
5	20250106	185800	446893740	956	956	956	956	0
6	20250106	185700	446893740	956	956	956	956	0
7	20250106	185600	446893740	956	956	956	956	0
8	20250106	185500	446893740	956	956	956	956	0
9	20250106	185400	446893740	956	956	956	956	0
10	20250106	185300	446893740	956	956	956	956	0
11	20250106	185200	446893740	956	956	956	956	0
12	20250106	185100	446893740	956	956	956	956	0
13	20250106	185000	446893740	956	956	956	956	0
14	20250106	184900	446893740	956	956	956	956	0
15	20250106	184800	446893740	956	956	956	956	0
16	20250106	184700	446893740	956	956	956	956	0
17	20250106	184600	446893740	956	956	956	956	0
18	20250106	184500	446893740	956	956	956	956	0
19	20250106	184400	446893740	956	956	956	956	0
20	20250106	184300	446893740	956	956	956	956	0
21	20250106	184200	446893740	956	956	956	956	0
22	20250106	184100	446893740	956	956	956	956	0
23	20250106	184000	446893740	956	956	956	956	0
24	20250106	183900	446893740	956	956	956	956	0
25	20250106	183800	446893740	956	956	956	956	0
26	20250106	183700	446893740	956	956	956	956	0
27	20250106	183600	446893740	956	956	956	956	0
28	20250106	183500	446893740	956	956	956	956	0
29	20250106	183400	446893740	956	956	956	956	0
30	20250106	183300	446893740	956	956	956	956	0
31	20250106	183200	446893740	956	956	956	956	0
32	20250106	183100	446893740	956	956	956	956	15903
33	20250106	183000	446893740	956	956	956	956	0
34	20250106	182900	446893740	956	956	956	956	0
35	20250106	182800	446893740	956	956	956	956	0
36	20250106	182700	446893740	956	956	956	956	0
37	20250106	182600	446893740	956	956	956	956	0
38	20250106	182500	446893740	956	956	956	956	0
39	20250106	182400	446893740	956	956	956	956	0
40	20250106	182300	446893740	956	956	956	956	0
41	20250106	182200	446893740	956	956	956	956	0
42	20250106	182100	446893740	956	956	956	956	0
43	20250106	182000	446893740	956	956	956	956	0
44	20250106	181900	446893740	956	956	956	956	0
45	20250106	181800	446893740	956	956	956	956	0
46	20250106	181700	446893740	956	956	956	956	0
47	20250106	181600	446893740	956	956	956	956	0
48	20250106	181500	446893740	956	956	956	956	0
49	20250106	181400	446893740	956	956	956	956	0
50	20250106	181300	446893740	956	956	956	956	0
51	20250106	181200	446893740	956	956	956	956	0
52	20250106	181100	446893740	956	956	956	956	0
53	20250106	181000	446893740	956	956	956	956	0
54	20250106	180900	446893740	956	956	956	956	0
55	20250106	180800	446893740	956	956	956	956	0
56	20250106	180700	446893740	956	956	956	956	0
57	20250106	180600	446893740	956	956	956	956	0
58	20250106	180500	446893740	956	956	956	956	0
59	20250106	180400	446893740	956	956	956	956	0
60	20250106	180300	446893740	956	956	956	956	0
61	20250106	180200	446893740	956	956	956	956	0
62	20250106	180100	446893740	956	956	956	956	15903
63	20250106	180000	446893740	956	956	956	956	0
64	20250106	175900	446893740	956	956	956	956	0
65	20250106	175800	446893740	956	956	956	956	0
66	20250106	175700	446893740	956	956	956	956	0
67	20250106	175600	446893740	956	956	956	956	0
68	20250106	175500	446893740	956	956	956	956	0
69	20250106	175400	446893740	956	956	956	956	0
70	20250106	175300	446893740	956	956	956	956	0
71	20250106	175200	446893740	956	956	956	956	0
72	20250106	175100	446893740	956	956	956	956	0
73	20250106	175000	446893740	956	956	956	956	0
74	20250106	174900	446893740	956	956	956	956	0
75	20250106	174800	446893740	956	956	956	956	0
76	20250106	174700	446893740	956	956	956	956	0
77	20250106	174600	446893740	956	956	956	956	0
78	20250106	174500	446893740	956	956	956	956	0
79	20250106	174400	446893740	956	956	956	956	0
80	20250106	174300	446893740	956	956	956	956	0
81	20250106	174200	446893740	956	956	956	956	0
82	20250106	174100	446893740	956	956	956	956	0
83	20250106	174000	446893740	956	956	956	956	0
84	20250106	173900	446893740	956	956	956	956	0
85	20250106	173800	446893740	956	956	956	956	0
86	20250106	173700	446893740	956	956	956	956	0
87	20250106	173600	446893740	956	956	956	956	0
88	20250106	173500	446893740	956	956	956	956	0
89	20250106	173400	446893740	956	956	956	956	0
90	20250106	173300	446893740	956	956	956	956	0
91	20250106	173200	446893740	956	956	956	956	0
92	20250106	173100	446893740	956	956	956	956	15903
93	20250106	173000	446893740	956	956	956	956	0
94	20250106	172900	446893740	956	956	956	956	0
95	20250106	172800	446893740	956	956	956	956	0
96	20250106	172700	446893740	956	956	956	956	0
97	20250106	172600	446893740	956	956	956	956	0
98	20250106	172500	446893740	956	956	956	956	0
99	20250106	172400	446893740	956	956	956	956	0
100	20250106	172300	446893740	956	956	956	956	0
101	20250106	172200	446893740	956	956	956	956	0
102	20250106	172100	446893740	956	956	956	956	0
103	20250106	172000	446893740	956	956	956	956	0
104	20250106	171900	446893740	956	956	956	956	0
105	20250106	171800	446893740	956	956	956	956	0
106	20250106	171700	446893740	956	956	956	956	0
107	20250106	171600	446893740	956	956	956	956	0
108	20250106	171500	446893740	956	956	956	956	0
109	20250106	171400	446893740	956	956	956	956	0
110	20250106	171300	446893740	956	956	956	956	0
111	20250106	171200	446893740	956	956	956	956	0
112	20250106	171100	446893740	956	956	956	956	0
113	20250106	171000	446893740	956	956	956	956	0
114	20250106	170900	446893740	956	956	956	956	0
115	20250106	170800	446893740	956	956	956	956	0
116	20250106	170700	446893740	956	956	956	956	0
117	20250106	170600	446893740	956	956	956	956	0
118	20250106	170500	446893740	956	956	956	956	0
119	20250106	170400	446893740	956	956	956	956	0
120	20250106	170300	446893740	956	956	956	956	0
121	20250106	170200	446893740	956	956	956	956	0
122	20250106	170100	446893740	956	956	956	956	15903
123	20250106	170000	446893740	956	956	956	956	0
124	20250106	165900	446893740	956	956	956	956	0
125	20250106	165800	446893740	956	956	956	956	0
126	20250106	165700	446893740	956	956	956	956	0
127	20250106	165600	446893740	956	956	956	956	0
128	20250106	165500	446893740	956	956	956	956	0
129	20250106	165400	446893740	956	956	956	956	0
130	20250106	165300	446893740	956	956	956	956	0
131	20250106	165200	446893740	956	956	956	956	0
132	20250106	165100	446893740	956	956	956	956	0
133	20250106	165000	446893740	956	956	956	956	0
134	20250106	164900	446893740	956	956	956	956	0
135	20250106	164800	446893740	956	956	956	956	0
136	20250106	164700	446893740	956	956	956	956	0
137	20250106	164600	446893740	956	956	956	956	0
138	20250106	164500	446893740	956	956	956	956	0
139	20250106	164400	446893740	956	956	956	956	0
140	20250106	164300	446893740	956	956	956	956	0
141	20250106	164200	446893740	956	956	956	956	0
142	20250106	164100	446893740	956	956	956	956	0
143	20250106	164000	446893740	956	956	956	956	0
144	20250106	163900	446893740	956	956	956	956	0
145	20250106	163800	446893740	956	956	956	956	0
146	20250106	163700	446893740	956	956	956	956	0
147	20250106	163600	446893740	956	956	956	956	0
148	20250106	163500	446893740	956	956	956	956	0
149	20250106	163400	446893740	956	956	956	956	0
150	20250106	163300	446893740	956	956	956	956	0
151	20250106	163200	446893740	956	956	956	956	0
152	20250106	163100	446893740	956	956	956	956	15903
153	20250106	163000	446893740	956	956	956	956	0
154	20250106	162900	446893740	956	956	956	956	0
155	20250106	162800	446893740	956	956	956	956	0
156	20250106	162700	446893740	956	956	956	956	0
157	20250106	162600	446893740	956	956	956	956	0
158	20250106	162500	446893740	956	956	956	956	0
159	20250106	162400	446893740	956	956	956	956	0
160	20250106	162300	446893740	956	956	956	956	0
161	20250106	162200	446893740	956	956	956	956	0
162	20250106	162100	446893740	956	956	956	956	0
163	20250106	162000	446893740	956	956	956	956	0
164	20250106	161900	446893740	956	956	956	956	0
165	20250106	161800	446893740	956	956	956	956	0
166	20250106	161700	446893740	956	956	956	956	0
167	20250106	161600	446893740	956	956	956	956	0
168	20250106	161500	446893740	956	956	956	956	0
169	20250106	161400	446893740	956	956	956	956	0
170	20250106	161300	446893740	956	956	956	956	0
171	20250106	161200	446893740	956	956	956	956	0
172	20250106	161100	446893740	956	956	956	956	0
173	20250106	161000	446893740	956	956	956	956	0
174	20250106	160900	446893740	956	956	956	956	0
175	20250106	160800	446893740	956	956	956	956	0
176	20250106	160700	446893740	956	956	956	956	0
177	20250106	160600	446893740	956	956	956	956	0
178	20250106	160500	446893740	956	956	956	956	0
179	20250106	160400	446893740	956	956	956	956	0
180	20250106	160300	446893740	956	956	956	956	0
181	20250106	160200	446893740	956	956	956	956	0
182	20250106	160100	446893740	956	956	956	956	15903
183	20250106	160000	446893740	956	956	956	956	0
184	20250106	155900	446893740	956	956	956	956	0
185	20250106	155800	446893740	956	956	956	956	0
186	20250106	155700	446893740	956	956	956	956	0
187	20250106	155600	446893740	956	956	956	956	0
188	20250106	155500	446893740	956	956	956	956	0
189	20250106	155400	446893740	956	956	956	956	0
190	20250106	155300	446893740	956	956	956	956	0
191	20250106	155200	446893740	956	956	956	956	0
192	20250106	155100	446893740	956	956	956	956	0
193	20250106	155000	446893740	956	956	956	956	0
194	20250106	154900	446893740	956	956	956	956	0
195	20250106	154800	446893740	956	956	956	956	0
196	20250106	154700	446893740	956	956	956	956	0
197	20250106	154600	446893740	956	956	956	956	0
198	20250106	154500	446893740	956	956	956	956	0
199	20250106	154400	446893740	956	956	956	956	0
200	20250106	154300	446893740	956	956	956	956	0
201	20250106	154200	446893740	956	956	956	956	0
202	20250106	154100	446893740	956	956	956	956	0
203	20250106	154000	446893740	956	956	956	956	0
204	20250106	153900	446893740	956	956	956	956	0
205	20250106	153800	446893740	956	956	956	956	0
206	20250106	153700	446893740	956	956	956	956	0
207	20250106	153600	446893740	956	956	956	956	0
208	20250106	153500	446893740	956	956	956	956	0
209	20250106	153400	446893740	956	956	956	956	0
210	20250106	153300	446893740	956	956	956	956	0
211	20250106	153200	446893740	956	956	956	956	0
212	20250106	153100	446893740	956	956	956	956	15903
213	20250106	153000	446893740	956	956	956	956	15903
214	20250106	152900	431690472	953	953	953	953	0
215	20250106	152800	431690472	953	953	953	953	0
216	20250106	152700	431690472	953	953	953	953	0
217	20250106	152600	431690472	953	953	953	953	0
218	20250106	152500	431690472	953	953	953	953	0
219	20250106	152400	431690472	953	953	953	953	0
220	20250106	152300	431690472	953	953	953	953	0
221	20250106	152200	431690472	953	953	953	953	0
222	20250106	152100	431690472	953	953	953	953	0
223	20250106	152000	431690472	953	953	953	953	0
224	20250106	151900	431690472	953	953	953	953	1
225	20250106	151800	431689519	953	953	953	953	0
226	20250106	151700	431689519	953	953	953	953	0
227	20250106	151600	431689519	953	955	955	953	507
228	20250106	151500	431206206	955	955	955	955	199
229	20250106	151400	431016161	955	955	955	955	58
230	20250106	151300	430960771	956	956	956	956	6
231	20250106	151200	430955035	956	956	956	956	30
232	20250106	151100	430926355	956	956	956	956	10
233	20250106	151000	430916795	956	956	956	956	0
234	20250106	150900	430916795	956	956	956	956	0
235	20250106	150800	430916795	956	956	956	956	10
236	20250106	150700	430907235	953	953	953	953	1846
237	20250106	150600	429147997	953	953	955	953	3413
238	20250106	150500	425895094	953	953	953	953	500
239	20250106	150400	425418594	953	953	953	953	667
240	20250106	150300	424782943	953	954	954	953	8625
241	20250106	150200	416563313	953	953	953	953	4
242	20250106	150100	416559501	954	954	954	954	550
243	20250106	150000	416034801	955	955	955	955	0
244	20250106	145900	416034801	955	955	955	955	0
245	20250106	145800	416034801	955	955	955	955	50
246	20250106	145700	415987051	956	956	956	956	0
247	20250106	145600	415987051	956	955	956	954	780
248	20250106	145500	415242861	956	956	956	956	0
249	20250106	145400	415242861	956	956	956	956	28
250	20250106	145300	415216093	956	956	956	956	0
251	20250106	145200	415216093	956	956	956	956	0
252	20250106	145100	415216093	956	956	956	954	609
253	20250106	145000	414635093	953	954	954	953	964
254	20250106	144900	413716061	954	956	956	954	657
255	20250106	144800	413089264	955	955	955	955	27
256	20250106	144700	413063479	955	957	957	954	2136
257	20250106	144600	411025602	957	957	957	957	30
258	20250106	144500	410996892	957	957	957	957	0
259	20250106	144400	410996892	957	957	957	957	0
260	20250106	144300	410996892	957	957	957	957	0
261	20250106	144200	410996892	957	957	957	957	61
262	20250106	144100	410938515	957	957	957	957	0
263	20250106	144000	410938515	957	957	957	957	1
264	20250106	143900	410937558	957	957	957	957	33
265	20250106	143800	410905977	957	957	957	957	1
266	20250106	143700	410905020	953	956	956	953	6606
267	20250106	143600	404601345	957	957	957	957	113
268	20250106	143500	404493204	956	956	956	956	376
269	20250106	143400	404133748	957	957	957	957	1
270	20250106	143300	404132791	957	957	957	957	339
271	20250106	143200	403808368	958	958	958	958	0
272	20250106	143100	403808368	958	958	958	958	0
273	20250106	143000	403808368	958	958	958	958	0
274	20250106	142900	403808368	958	958	958	958	7
275	20250106	142800	403801662	957	957	957	957	0
276	20250106	142700	403801662	957	957	957	957	0
277	20250106	142600	403801662	957	957	957	957	100
278	20250106	142500	403705962	957	957	957	957	0
279	20250106	142400	403705962	957	957	957	957	0
280	20250106	142300	403705962	957	957	957	957	2
281	20250106	142200	403704048	959	959	959	959	0
282	20250106	142100	403704048	959	959	959	959	9
283	20250106	142000	403695417	959	959	959	959	0
284	20250106	141900	403695417	959	959	959	959	0
285	20250106	141800	403695417	959	959	959	959	20
286	20250106	141700	403676237	957	959	959	957	21
287	20250106	141600	403656138	956	957	957	956	5359
288	20250106	141500	398532434	957	958	958	957	2000
289	20250106	141400	396618404	959	959	959	959	10
290	20250106	141300	396608814	959	959	959	959	2
291	20250106	141200	396606896	958	959	959	958	1193
292	20250106	141100	395462849	959	959	959	959	31
293	20250106	141000	395433120	959	957	959	957	50
294	20250106	140900	395385230	959	959	959	959	0
295	20250106	140800	395385230	959	959	959	959	20
296	20250106	140700	395366050	959	959	959	959	1
297	20250106	140600	395365091	959	959	959	959	6
298	20250106	140500	395359337	960	960	960	960	0
299	20250106	140400	395359337	960	956	960	956	43
300	20250106	140300	395318189	956	959	959	956	103
301	20250106	140200	395219712	960	959	960	959	322
302	20250106	140100	394910894	959	959	960	959	502
303	20250106	140000	394428978	960	955	960	955	45
304	20250106	135900	394385866	955	955	955	955	0
305	20250106	135800	394385866	955	959	960	955	337
306	20250106	135700	394063918	955	959	960	955	62
307	20250106	135600	394004607	956	956	956	956	0
308	20250106	135500	394004607	956	957	957	956	100
309	20250106	135400	393909000	956	956	956	956	0
310	20250106	135300	393909000	956	960	960	956	6397
311	20250106	135200	387793464	956	959	960	956	51912
312	20250106	135100	338144343	961	959	961	959	32
313	20250106	135000	338113649	961	961	961	961	406
314	20250106	134900	337723483	961	961	961	961	175
315	20250106	134800	337555308	961	960	961	960	677
316	20250106	134700	336905387	956	956	956	956	100
317	20250106	134600	336809787	956	957	957	956	4000
318	20250106	134500	332985784	957	957	957	957	364
319	20250106	134400	332637436	960	960	960	960	1
320	20250106	134300	332636476	960	960	960	960	0
321	20250106	134200	332636476	960	960	960	960	61
322	20250106	134100	332577916	960	960	960	960	1
323	20250106	134000	332576956	960	960	960	960	0
324	20250106	133900	332576956	960	960	960	960	100
325	20250106	133800	332480956	960	960	960	957	143
326	20250106	133700	332344096	960	960	960	960	109
327	20250106	133600	332239456	960	964	964	960	106
328	20250106	133500	332137680	963	964	965	963	11001
329	20250106	133400	321538715	964	963	965	963	2796
330	20250106	133300	318843083	963	961	963	961	1671
331	20250106	133200	317236569	961	959	961	955	2847
332	20250106	133100	314502134	954	957	957	954	7000
333	20250106	133000	307812555	956	957	957	956	4548
334	20250106	132900	303460651	958	960	960	958	9000
335	20250106	132800	294833850	960	960	960	960	0
336	20250106	132700	294833850	960	960	960	960	3000
337	20250106	132600	291953850	964	964	964	964	0
338	20250106	132500	291953850	964	964	964	964	0
339	20250106	132400	291953850	964	964	964	964	162
340	20250106	132300	291797682	964	963	964	963	137
341	20250106	132200	291665699	963	963	963	963	467
342	20250106	132100	291215978	963	963	963	963	1
343	20250106	132000	291215015	959	959	959	959	0
344	20250106	131900	291215015	959	959	959	959	1000
345	20250106	131800	290256015	963	963	963	963	1
346	20250106	131700	290255052	963	963	963	963	0
347	20250106	131600	290255052	963	963	963	963	1
348	20250106	131500	290254089	959	963	964	959	4741
349	20250106	131400	285705503	963	963	963	963	3
350	20250106	131300	285702614	963	963	963	963	301
351	20250106	131200	285412751	963	963	963	963	14
352	20250106	131100	285399269	963	960	963	960	1826
353	20250106	131000	283643935	957	957	957	957	500
354	20250106	130900	283165435	957	957	957	957	0
355	20250106	130800	283165435	957	957	957	957	0
356	20250106	130700	283165435	957	957	957	957	19
357	20250106	130600	283147252	960	960	960	960	0
358	20250106	130500	283147252	960	960	960	960	1200
359	20250106	130400	281995252	961	957	961	957	1003
360	20250106	130300	281032373	962	962	962	962	0
361	20250106	130200	281032373	962	962	962	962	2
362	20250106	130100	281030449	962	958	962	957	2254
363	20250106	130000	278873213	961	961	961	961	32
364	20250106	125900	278842461	961	961	961	961	500
365	20250106	125800	278361961	961	961	961	961	148
366	20250106	125700	278219733	961	961	961	961	26
367	20250106	125600	278194747	961	961	961	961	0
368	20250106	125500	278194747	961	961	961	961	7
369	20250106	125400	278188020	957	957	957	957	0
370	20250106	125300	278188020	957	957	958	957	830
371	20250106	125200	277393672	957	960	960	957	2903
372	20250106	125100	274610994	961	961	961	961	6
373	20250106	125000	274605228	963	963	963	963	0
374	20250106	124900	274605228	963	962	963	962	22
375	20250106	124800	274584063	962	962	962	962	59
376	20250106	124700	274527305	962	963	963	962	42
377	20250106	124600	274486879	963	963	963	963	414
378	20250106	124500	274088197	965	965	965	963	87
379	20250106	124400	274004370	965	964	965	964	159
380	20250106	124300	273850945	961	962	962	961	14
381	20250106	124200	273837481	965	965	965	965	0
382	20250106	124100	273837481	965	959	965	959	231
383	20250106	124000	273615786	959	959	959	959	0
384	20250106	123900	273615786	959	959	959	959	0
385	20250106	123800	273615786	959	959	959	959	0
386	20250106	123700	273615786	959	959	959	959	0
387	20250106	123600	273615786	959	963	964	959	159
388	20250106	123500	273462775	963	963	963	963	0
389	20250106	123400	273462775	963	963	963	963	519
390	20250106	123300	272962978	963	963	963	958	953
391	20250106	123200	272049704	963	963	963	963	100
392	20250106	123100	271953404	963	963	963	963	1535
393	20250106	123000	270475199	963	963	963	963	0
394	20250106	122900	270475199	963	963	963	963	1
395	20250106	122800	270474236	963	962	963	962	917
396	20250106	122700	269591182	963	963	963	963	29
397	20250106	122600	269563255	965	965	965	965	2902
398	20250106	122500	266762825	964	962	964	962	86
399	20250106	122400	266680029	961	959	961	959	13984
400	20250106	122300	253269241	959	958	959	958	13823
401	20250106	122200	240020963	958	958	958	958	606
402	20250106	122100	239440415	958	958	958	957	11320
403	20250106	122000	228598355	958	958	958	958	1104
404	20250106	121900	227540723	958	958	958	958	1493
405	20250106	121800	226110429	958	959	959	958	690
406	20250106	121700	225449126	959	959	959	959	2044
407	20250106	121600	223488930	961	961	961	961	1
408	20250106	121500	223487969	962	962	962	962	0
409	20250106	121400	223487969	962	962	962	959	7699
410	20250106	121300	216101025	963	963	963	961	6668
411	20250106	121200	209686075	963	966	966	963	4612
412	20250106	121100	205242293	966	966	966	966	0
413	20250106	121000	205242293	966	966	966	966	0
414	20250106	120900	205242293	966	966	966	966	10
415	20250106	120800	205232633	966	967	967	966	3374
416	20250106	120700	201973348	967	967	967	967	1100
417	20250106	120600	200909648	967	967	967	967	112
418	20250106	120500	200801344	967	967	967	967	218
419	20250106	120400	200590538	967	968	968	967	119
420	20250106	120300	200475462	968	968	968	968	62
421	20250106	120200	200415446	968	970	970	968	87
422	20250106	120100	200331220	970	970	970	970	10
423	20250106	120000	200321520	968	970	970	968	122
424	20250106	115900	200203204	970	970	970	970	0
425	20250106	115800	200203204	970	970	970	970	0
426	20250106	115700	200203204	970	970	970	970	8
427	20250106	115600	200195444	968	970	970	968	17
428	20250106	115500	200178966	970	970	970	970	20
429	20250106	115400	200159566	970	970	970	970	20
430	20250106	115300	200140166	970	970	970	970	0
431	20250106	115200	200140166	970	970	970	970	0
432	20250106	115100	200140166	970	970	970	970	0
433	20250106	115000	200140166	970	970	970	970	0
434	20250106	114900	200140166	970	970	970	970	0
435	20250106	114800	200140166	970	970	970	970	1
436	20250106	114700	200139196	970	970	970	970	5
437	20250106	114600	200134346	969	970	970	969	2
438	20250106	114500	200132407	971	971	971	971	0
439	20250106	114400	200132407	971	971	971	971	2
440	20250106	114300	200130465	971	971	971	971	0
441	20250106	114200	200130465	971	971	971	971	1
442	20250106	114100	200129494	971	971	971	971	102
443	20250106	114000	200030452	971	971	971	971	0
444	20250106	113900	200030452	971	971	971	971	0
445	20250106	113800	200030452	971	971	971	971	10
446	20250106	113700	200020742	971	970	971	970	13
447	20250106	113600	200008129	971	971	971	971	0
448	20250106	113500	200008129	971	971	971	971	501
449	20250106	113400	199521658	971	971	971	971	11
450	20250106	113300	199510977	971	971	971	971	35
451	20250106	113200	199476992	971	971	971	971	60
452	20250106	113100	199418732	971	971	971	971	52
453	20250106	113000	199368240	971	971	971	971	20
454	20250106	112900	199348820	967	969	969	967	2000
455	20250106	112800	197413125	971	971	971	971	0
456	20250106	112700	197413125	971	971	971	971	0
457	20250106	112600	197413125	971	971	971	971	0
458	20250106	112500	197413125	971	971	971	971	2
459	20250106	112400	197411183	971	971	971	971	14
460	20250106	112300	197397589	972	972	972	972	103
461	20250106	112200	197297473	972	972	972	972	11
462	20250106	112100	197286781	966	972	972	966	808
463	20250106	112000	196506205	972	972	972	972	1
464	20250106	111900	196505233	971	970	971	970	500
465	20250106	111800	196019743	971	971	971	971	0
466	20250106	111700	196019743	971	971	971	971	2
467	20250106	111600	196017801	971	971	971	971	84
468	20250106	111500	195936237	966	968	968	966	131
469	20250106	111400	195809541	971	971	971	971	1
470	20250106	111300	195808570	971	971	971	971	21
471	20250106	111200	195788179	970	971	971	970	110
472	20250106	111100	195681469	971	971	971	971	0
473	20250106	111000	195681469	971	971	971	971	0
474	20250106	110900	195681469	971	971	971	971	312
475	20250106	110800	195378517	971	971	971	971	1
476	20250106	110700	195377546	966	967	967	966	248
477	20250106	110600	195137977	971	971	971	971	1
478	20250106	110500	195137006	970	970	970	970	519
479	20250106	110400	194633576	970	970	970	970	1051
480	20250106	110300	193614106	970	966	971	966	211
481	20250106	110200	193410226	971	971	971	971	1
482	20250106	110100	193409255	966	971	971	966	508
483	20250106	110000	192916027	971	971	971	971	0
484	20250106	105900	192916027	971	971	971	971	0
485	20250106	105800	192916027	971	971	971	971	10
486	20250106	105700	192906317	971	971	971	971	2
487	20250106	105600	192904375	971	971	971	971	8
488	20250106	105500	192896607	971	971	971	971	101
489	20250106	105400	192798536	971	971	971	971	3
490	20250106	105300	192795623	971	971	971	971	0
491	20250106	105200	192795623	971	971	971	971	20
492	20250106	105100	192776203	966	972	972	966	5
493	20250106	105000	192771355	973	973	973	973	0
494	20250106	104900	192771355	973	973	973	973	0
495	20250106	104800	192771355	973	970	973	970	3700
496	20250106	104700	189177553	970	970	970	970	7
497	20250106	104600	189170763	970	970	970	970	20
498	20250106	104500	189151363	970	970	970	970	0
499	20250106	104400	189151363	970	970	970	970	514
500	20250106	104300	188652783	971	971	971	971	10
501	20250106	104200	188643073	971	966	971	966	10000
502	20250106	104100	178950369	966	966	966	966	11
503	20250106	104000	178939743	967	963	967	962	2348
504	20250106	103900	176679137	962	962	962	960	1302
505	20250106	103800	175428171	960	962	962	960	1061
506	20250106	103700	174408942	963	963	963	963	0
507	20250106	103600	174408942	963	961	963	961	3011
508	20250106	103500	171515349	963	963	963	960	6143
509	20250106	103400	165614554	961	961	961	961	2585
510	20250106	103300	163130369	961	961	961	961	604
511	20250106	103200	162549925	961	963	963	961	241
512	20250106	103100	162318322	963	963	963	961	3021
513	20250106	103000	159413119	963	962	963	962	60
514	20250106	102900	159355349	962	962	962	962	14
515	20250106	102800	159341881	964	963	964	963	199
516	20250106	102700	159150233	963	963	963	963	0
517	20250106	102600	159150233	963	963	963	963	2150
518	20250106	102500	157079783	965	965	965	965	30
519	20250106	102400	157050833	964	964	964	964	2
520	20250106	102300	157048905	965	965	965	965	5
521	20250106	102200	157044080	960	960	960	960	0
522	20250106	102100	157044080	960	966	966	960	209
523	20250106	102000	156843434	966	962	966	962	133
524	20250106	101900	156715484	968	970	970	961	6243
525	20250106	101800	150708110	975	975	976	975	15
526	20250106	101700	150693482	975	964	975	964	54491
527	20250106	101600	97908983	965	965	965	965	0
528	20250106	101500	97908983	965	960	965	960	749
529	20250106	101400	97187428	960	961	965	960	4292
530	20250106	101300	93055412	962	963	963	962	47
531	20250106	101200	93010193	963	963	963	963	10
532	20250106	101100	93000563	964	965	965	964	20
533	20250106	101000	92981273	965	965	965	965	88
534	20250106	100900	92896353	966	966	966	966	0
535	20250106	100800	92896353	966	966	966	966	0
536	20250106	100700	92896353	966	966	966	966	0
537	20250106	100600	92896353	966	966	966	966	2
538	20250106	100500	92894421	966	965	966	961	3048
539	20250106	100400	89964876	960	960	960	960	0
540	20250106	100300	89964876	960	962	962	960	1500
541	20250106	100200	88524090	962	967	967	962	91
542	20250106	100100	88436543	961	961	961	961	0
543	20250106	100000	88436543	961	962	962	961	500
544	20250106	095900	87956003	961	967	968	961	616
545	20250106	095800	87360353	963	965	965	963	294
546	20250106	095700	87077040	965	965	965	965	27
547	20250106	095600	87050985	965	965	965	965	879
548	20250106	095500	86202750	968	967	968	967	52
549	20250106	095400	86152463	967	967	967	967	1
550	20250106	095300	86151496	964	964	964	964	0
551	20250106	095200	86151496	964	968	968	964	77
552	20250106	095100	86077080	968	963	968	963	1700
553	20250106	095000	84433980	968	968	968	968	0
554	20250106	094900	84433980	968	968	968	968	0
555	20250106	094800	84433980	968	965	968	965	750
556	20250106	094700	83710197	965	968	968	965	87
557	20250106	094600	83626179	963	963	963	963	223
558	20250106	094500	83411430	964	965	968	964	310
559	20250106	094400	83111698	969	969	969	969	65
560	20250106	094300	83048713	969	965	969	965	1011
561	20250106	094200	82073054	969	969	969	969	11
562	20250106	094100	82062395	969	965	969	965	279
563	20250106	094000	81793140	965	965	965	965	726
564	20250106	093900	81092550	969	968	969	968	1344
565	20250106	093800	79791078	968	968	968	968	104
566	20250106	093700	79690406	963	963	963	963	126
567	20250106	093600	79569068	969	970	970	969	30
568	20250106	093500	79539978	970	970	970	970	1
569	20250106	093400	79539008	970	970	971	970	449
570	20250106	093300	79103473	971	963	971	963	4152
571	20250106	093200	75094307	963	964	964	963	410
572	20250106	093100	74699277	964	965	965	964	1207
573	20250106	093000	73535723	965	957	965	957	5238
574	20250106	092900	68486451	964	964	964	964	2073
575	20250106	092800	66488079	964	964	964	964	0
576	20250106	092700	66488079	964	964	964	964	0
577	20250106	092600	66488079	964	960	964	960	5010
578	20250106	092500	61676051	960	952	960	952	12001
579	20250106	092400	50186148	955	955	955	955	100
580	20250106	092300	50090648	952	956	956	952	32
581	20250106	092200	50060152	956	956	956	952	477
582	20250106	092100	49606012	957	957	957	957	114
583	20250106	092000	49496914	955	957	957	955	945
584	20250106	091900	48593227	957	957	957	957	761
585	20250106	091800	47864950	960	960	960	960	0
586	20250106	091700	47864950	960	960	960	960	1
587	20250106	091600	47863990	965	961	965	961	15
588	20250106	091500	47849525	960	954	960	952	13581
589	20250106	091400	34851746	955	954	955	952	847
590	20250106	091300	34045367	954	951	954	951	878
591	20250106	091200	33208505	954	954	954	954	3
592	20250106	091100	33205643	954	951	954	950	5351
593	20250106	091000	28120092	951	948	951	948	1521
594	20250106	090900	26676141	947	949	952	947	2299
595	20250106	090800	24496738	952	952	952	952	10
596	20250106	090700	24487218	947	952	953	947	4642
597	20250106	090600	20070088	952	951	952	951	408
598	20250106	090500	19681673	953	947	953	947	2322
599	20250106	090400	17482379	947	950	950	947	7338
600	20250106	090300	10525618	955	955	955	955	20
601	20250106	090200	10506518	950	957	957	950	1805
602	20250106	090100	8790338	957	957	957	949	2593
603	20250106	090000	6314524	957	949	957	949	6156