KissMeData/014990/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190100	886999249	981	981	981	981	11670
3	20250107	190000	886999249	981	981	981	981	0
4	20250107	185900	886999249	981	981	981	981	0
5	20250107	185800	886999249	981	981	981	981	0
6	20250107	185700	886999249	981	981	981	981	0
7	20250107	185600	886999249	981	981	981	981	0
8	20250107	185500	886999249	981	981	981	981	0
9	20250107	185400	886999249	981	981	981	981	0
10	20250107	185300	886999249	981	981	981	981	0
11	20250107	185200	886999249	981	981	981	981	0
12	20250107	185100	886999249	981	981	981	981	0
13	20250107	185000	886999249	981	981	981	981	0
14	20250107	184900	886999249	981	981	981	981	0
15	20250107	184800	886999249	981	981	981	981	0
16	20250107	184700	886999249	981	981	981	981	0
17	20250107	184600	886999249	981	981	981	981	0
18	20250107	184500	886999249	981	981	981	981	0
19	20250107	184400	886999249	981	981	981	981	0
20	20250107	184300	886999249	981	981	981	981	0
21	20250107	184200	886999249	981	981	981	981	0
22	20250107	184100	886999249	981	981	981	981	0
23	20250107	184000	886999249	981	981	981	981	0
24	20250107	183900	886999249	981	981	981	981	0
25	20250107	183800	886999249	981	981	981	981	0
26	20250107	183700	886999249	981	981	981	981	0
27	20250107	183600	886999249	981	981	981	981	0
28	20250107	183500	886999249	981	981	981	981	0
29	20250107	183400	886999249	981	981	981	981	0
30	20250107	183300	886999249	981	981	981	981	0
31	20250107	183200	886999249	981	981	981	981	0
32	20250107	183100	886999249	981	981	981	981	11670
33	20250107	183000	886999249	981	981	981	981	0
34	20250107	182900	886999249	981	981	981	981	0
35	20250107	182800	886999249	981	981	981	981	0
36	20250107	182700	886999249	981	981	981	981	0
37	20250107	182600	886999249	981	981	981	981	0
38	20250107	182500	886999249	981	981	981	981	0
39	20250107	182400	886999249	981	981	981	981	0
40	20250107	182300	886999249	981	981	981	981	0
41	20250107	182200	886999249	981	981	981	981	0
42	20250107	182100	886999249	981	981	981	981	0
43	20250107	182000	886999249	981	981	981	981	0
44	20250107	181900	886999249	981	981	981	981	0
45	20250107	181800	886999249	981	981	981	981	0
46	20250107	181700	886999249	981	981	981	981	0
47	20250107	181600	886999249	981	981	981	981	0
48	20250107	181500	886999249	981	981	981	981	0
49	20250107	181400	886999249	981	981	981	981	0
50	20250107	181300	886999249	981	981	981	981	0
51	20250107	181200	886999249	981	981	981	981	0
52	20250107	181100	886999249	981	981	981	981	0
53	20250107	181000	886999249	981	981	981	981	0
54	20250107	180900	886999249	981	981	981	981	0
55	20250107	180800	886999249	981	981	981	981	0
56	20250107	180700	886999249	981	981	981	981	0
57	20250107	180600	886999249	981	981	981	981	0
58	20250107	180500	886999249	981	981	981	981	0
59	20250107	180400	886999249	981	981	981	981	0
60	20250107	180300	886999249	981	981	981	981	0
61	20250107	180200	886999249	981	981	981	981	0
62	20250107	180100	886999249	981	981	981	981	11670
63	20250107	180000	886999249	981	981	981	981	0
64	20250107	175900	886999249	981	981	981	981	0
65	20250107	175800	886999249	981	981	981	981	0
66	20250107	175700	886999249	981	981	981	981	0
67	20250107	175600	886999249	981	981	981	981	0
68	20250107	175500	886999249	981	981	981	981	0
69	20250107	175400	886999249	981	981	981	981	0
70	20250107	175300	886999249	981	981	981	981	0
71	20250107	175200	886999249	981	981	981	981	0
72	20250107	175100	886999249	981	981	981	981	0
73	20250107	175000	886999249	981	981	981	981	0
74	20250107	174900	886999249	981	981	981	981	0
75	20250107	174800	886999249	981	981	981	981	0
76	20250107	174700	886999249	981	981	981	981	0
77	20250107	174600	886999249	981	981	981	981	0
78	20250107	174500	886999249	981	981	981	981	0
79	20250107	174400	886999249	981	981	981	981	0
80	20250107	174300	886999249	981	981	981	981	0
81	20250107	174200	886999249	981	981	981	981	0
82	20250107	174100	886999249	981	981	981	981	0
83	20250107	174000	886999249	981	981	981	981	0
84	20250107	173900	886999249	981	981	981	981	0
85	20250107	173800	886999249	981	981	981	981	0
86	20250107	173700	886999249	981	981	981	981	0
87	20250107	173600	886999249	981	981	981	981	0
88	20250107	173500	886999249	981	981	981	981	0
89	20250107	173400	886999249	981	981	981	981	0
90	20250107	173300	886999249	981	981	981	981	0
91	20250107	173200	886999249	981	981	981	981	0
92	20250107	173100	886999249	981	981	981	981	11670
93	20250107	173000	886999249	981	981	981	981	0
94	20250107	172900	886999249	981	981	981	981	0
95	20250107	172800	886999249	981	981	981	981	0
96	20250107	172700	886999249	981	981	981	981	0
97	20250107	172600	886999249	981	981	981	981	0
98	20250107	172500	886999249	981	981	981	981	0
99	20250107	172400	886999249	981	981	981	981	0
100	20250107	172300	886999249	981	981	981	981	0
101	20250107	172200	886999249	981	981	981	981	0
102	20250107	172100	886999249	981	981	981	981	0
103	20250107	172000	886999249	981	981	981	981	0
104	20250107	171900	886999249	981	981	981	981	0
105	20250107	171800	886999249	981	981	981	981	0
106	20250107	171700	886999249	981	981	981	981	0
107	20250107	171600	886999249	981	981	981	981	0
108	20250107	171500	886999249	981	981	981	981	0
109	20250107	171400	886999249	981	981	981	981	0
110	20250107	171300	886999249	981	981	981	981	0
111	20250107	171200	886999249	981	981	981	981	0
112	20250107	171100	886999249	981	981	981	981	0
113	20250107	171000	886999249	981	981	981	981	0
114	20250107	170900	886999249	981	981	981	981	0
115	20250107	170800	886999249	981	981	981	981	0
116	20250107	170700	886999249	981	981	981	981	0
117	20250107	170600	886999249	981	981	981	981	0
118	20250107	170500	886999249	981	981	981	981	0
119	20250107	170400	886999249	981	981	981	981	0
120	20250107	170300	886999249	981	981	981	981	0
121	20250107	170200	886999249	981	981	981	981	0
122	20250107	170100	886999249	981	981	981	981	11670
123	20250107	170000	886999249	981	981	981	981	0
124	20250107	165900	886999249	981	981	981	981	0
125	20250107	165800	886999249	981	981	981	981	0
126	20250107	165700	886999249	981	981	981	981	0
127	20250107	165600	886999249	981	981	981	981	0
128	20250107	165500	886999249	981	981	981	981	0
129	20250107	165400	886999249	981	981	981	981	0
130	20250107	165300	886999249	981	981	981	981	0
131	20250107	165200	886999249	981	981	981	981	0
132	20250107	165100	886999249	981	981	981	981	0
133	20250107	165000	886999249	981	981	981	981	0
134	20250107	164900	886999249	981	981	981	981	0
135	20250107	164800	886999249	981	981	981	981	0
136	20250107	164700	886999249	981	981	981	981	0
137	20250107	164600	886999249	981	981	981	981	0
138	20250107	164500	886999249	981	981	981	981	0
139	20250107	164400	886999249	981	981	981	981	0
140	20250107	164300	886999249	981	981	981	981	0
141	20250107	164200	886999249	981	981	981	981	0
142	20250107	164100	886999249	981	981	981	981	0
143	20250107	164000	886999249	981	981	981	981	0
144	20250107	163900	886999249	981	981	981	981	0
145	20250107	163800	886999249	981	981	981	981	0
146	20250107	163700	886999249	981	981	981	981	0
147	20250107	163600	886999249	981	981	981	981	0
148	20250107	163500	886999249	981	981	981	981	0
149	20250107	163400	886999249	981	981	981	981	0
150	20250107	163300	886999249	981	981	981	981	0
151	20250107	163200	886999249	981	981	981	981	0
152	20250107	163100	886999249	981	981	981	981	11670
153	20250107	163000	886999249	981	981	981	981	0
154	20250107	162900	886999249	981	981	981	981	0
155	20250107	162800	886999249	981	981	981	981	0
156	20250107	162700	886999249	981	981	981	981	0
157	20250107	162600	886999249	981	981	981	981	0
158	20250107	162500	886999249	981	981	981	981	0
159	20250107	162400	886999249	981	981	981	981	0
160	20250107	162300	886999249	981	981	981	981	0
161	20250107	162200	886999249	981	981	981	981	0
162	20250107	162100	886999249	981	981	981	981	0
163	20250107	162000	886999249	981	981	981	981	0
164	20250107	161900	886999249	981	981	981	981	0
165	20250107	161800	886999249	981	981	981	981	0
166	20250107	161700	886999249	981	981	981	981	0
167	20250107	161600	886999249	981	981	981	981	0
168	20250107	161500	886999249	981	981	981	981	0
169	20250107	161400	886999249	981	981	981	981	0
170	20250107	161300	886999249	981	981	981	981	0
171	20250107	161200	886999249	981	981	981	981	0
172	20250107	161100	886999249	981	981	981	981	0
173	20250107	161000	886999249	981	981	981	981	0
174	20250107	160900	886999249	981	981	981	981	0
175	20250107	160800	886999249	981	981	981	981	0
176	20250107	160700	886999249	981	981	981	981	0
177	20250107	160600	886999249	981	981	981	981	0
178	20250107	160500	886999249	981	981	981	981	0
179	20250107	160400	886999249	981	981	981	981	0
180	20250107	160300	886999249	981	981	981	981	0
181	20250107	160200	886999249	981	981	981	981	0
182	20250107	160100	886999249	981	981	981	981	11670
183	20250107	160000	886999249	981	981	981	981	0
184	20250107	155900	886999249	981	981	981	981	0
185	20250107	155800	886999249	981	981	981	981	0
186	20250107	155700	886999249	981	981	981	981	0
187	20250107	155600	886999249	981	981	981	981	0
188	20250107	155500	886999249	981	981	981	981	0
189	20250107	155400	886999249	981	981	981	981	0
190	20250107	155300	886999249	981	981	981	981	0
191	20250107	155200	886999249	981	981	981	981	0
192	20250107	155100	886999249	981	981	981	981	0
193	20250107	155000	886999249	981	981	981	981	0
194	20250107	154900	886999249	981	981	981	981	0
195	20250107	154800	886999249	981	981	981	981	0
196	20250107	154700	886999249	981	981	981	981	0
197	20250107	154600	886999249	981	981	981	981	0
198	20250107	154500	886999249	981	981	981	981	0
199	20250107	154400	886999249	981	981	981	981	0
200	20250107	154300	886999249	981	981	981	981	0
201	20250107	154200	886999249	981	981	981	981	0
202	20250107	154100	886999249	981	981	981	981	0
203	20250107	154000	886999249	981	981	981	981	0
204	20250107	153900	886999249	981	981	981	981	0
205	20250107	153800	886999249	981	981	981	981	0
206	20250107	153700	886999249	981	981	981	981	0
207	20250107	153600	886999249	981	981	981	981	0
208	20250107	153500	886999249	981	981	981	981	0
209	20250107	153400	886999249	981	981	981	981	0
210	20250107	153300	886999249	981	981	981	981	0
211	20250107	153200	886999249	981	981	981	981	0
212	20250107	153100	886999249	981	981	981	981	11670
213	20250107	153000	886999249	981	981	981	981	11670
214	20250107	152900	875550979	981	981	981	981	0
215	20250107	152800	875550979	981	981	981	981	0
216	20250107	152700	875550979	981	981	981	981	0
217	20250107	152600	875550979	981	981	981	981	0
218	20250107	152500	875550979	981	981	981	981	0
219	20250107	152400	875550979	981	981	981	981	0
220	20250107	152300	875550979	981	981	981	981	0
221	20250107	152200	875550979	981	981	981	981	0
222	20250107	152100	875550979	981	981	981	981	0
223	20250107	152000	875550979	981	981	981	981	0
224	20250107	151900	875550979	981	981	981	978	61
225	20250107	151800	875491168	981	981	981	978	7531
226	20250107	151700	868103317	976	976	976	976	500
227	20250107	151600	867615317	981	981	981	981	50
228	20250107	151500	867566267	981	976	981	976	308
229	20250107	151400	867264159	976	976	981	976	542
230	20250107	151300	866734412	976	976	976	976	0
231	20250107	151200	866734412	976	976	976	976	0
232	20250107	151100	866734412	976	980	980	976	5173
233	20250107	151000	861673320	980	977	980	976	202
234	20250107	150900	861476060	981	981	981	981	0
235	20250107	150800	861476060	981	981	981	981	37
236	20250107	150700	861439763	981	981	981	981	0
237	20250107	150600	861439763	981	981	981	981	0
238	20250107	150500	861439763	981	975	981	975	939
239	20250107	150400	860522383	974	981	981	974	60
240	20250107	150300	860463593	981	978	981	978	1007
241	20250107	150200	859475993	974	974	974	974	50
242	20250107	150100	859427293	973	975	975	973	5500
243	20250107	150000	854074932	975	975	975	975	100
244	20250107	145900	853977432	981	975	981	974	1102
245	20250107	145800	852903070	975	976	976	975	974
246	20250107	145700	851952739	981	981	981	981	0
247	20250107	145600	851952739	981	981	981	981	0
248	20250107	145500	851952739	981	981	981	981	50
249	20250107	145400	851903689	981	981	981	981	7
250	20250107	145300	851896822	975	975	975	975	30
251	20250107	145200	851867572	980	980	980	980	500
252	20250107	145100	851377572	981	981	981	981	0
253	20250107	145000	851377572	981	975	981	975	500
254	20250107	144900	850888056	974	974	974	974	0
255	20250107	144800	850888056	974	974	974	974	0
256	20250107	144700	850888056	974	974	974	974	0
257	20250107	144600	850888056	974	981	981	974	499
258	20250107	144500	850400630	980	980	980	980	30
259	20250107	144400	850371230	980	974	980	974	2303
260	20250107	144300	848122108	973	974	974	973	1624
261	20250107	144200	846540632	973	973	973	973	202
262	20250107	144100	846344086	973	976	976	973	8526
263	20250107	144000	838039022	981	981	981	981	0
264	20250107	143900	838039022	981	981	981	981	0
265	20250107	143800	838039022	981	981	981	981	335
266	20250107	143700	837710387	981	981	981	981	99
267	20250107	143600	837613268	981	979	981	975	312
268	20250107	143500	837308196	979	976	979	976	6401
269	20250107	143400	831056917	977	976	979	976	102
270	20250107	143300	830957361	977	982	982	977	156
271	20250107	143200	830804944	979	979	979	979	0
272	20250107	143100	830804944	979	979	979	979	3895
273	20250107	143000	826991739	980	980	980	980	0
274	20250107	142900	826991739	980	980	980	980	177
275	20250107	142800	826818279	980	980	980	980	0
276	20250107	142700	826818279	980	980	980	980	0
277	20250107	142600	826818279	980	980	980	980	700
278	20250107	142500	826132279	983	983	983	983	0
279	20250107	142400	826132279	983	983	983	983	0
280	20250107	142300	826132279	983	983	983	983	154
281	20250107	142200	825980897	983	979	983	979	1045
282	20250107	142100	824954274	979	983	983	977	2650
283	20250107	142000	822362484	983	980	983	980	1658
284	20250107	141900	820737560	983	983	983	983	0
285	20250107	141800	820737560	983	983	983	983	7
286	20250107	141700	820730679	981	981	981	981	102
287	20250107	141600	820630617	980	983	983	980	2597
288	20250107	141500	818078366	983	983	983	983	3
289	20250107	141400	818075417	984	984	984	984	0
290	20250107	141300	818075417	984	984	984	984	351
291	20250107	141200	817730033	984	984	984	984	684
292	20250107	141100	817056977	984	984	984	984	224
293	20250107	141000	816836561	984	984	984	984	0
294	20250107	140900	816836561	984	982	984	982	3067
295	20250107	140800	813821604	982	982	982	982	1
296	20250107	140700	813820622	982	982	982	982	0
297	20250107	140600	813820622	982	982	982	982	9
298	20250107	140500	813811784	982	982	982	982	0
299	20250107	140400	813811784	982	982	982	982	0
300	20250107	140300	813811784	982	977	982	977	54
301	20250107	140200	813759006	976	977	977	976	500
302	20250107	140100	813270879	977	979	979	977	500
303	20250107	140000	812781851	979	979	979	979	216
304	20250107	135900	812570387	982	982	982	982	0
305	20250107	135800	812570387	982	982	982	982	0
306	20250107	135700	812570387	982	982	982	982	7
307	20250107	135600	812563513	979	982	982	979	1272
308	20250107	135500	811318043	982	982	982	982	0
309	20250107	135400	811318043	982	982	982	982	1
310	20250107	135300	811317061	982	982	982	982	10
311	20250107	135200	811307241	983	983	983	983	199
312	20250107	135100	811111624	983	984	984	983	743
313	20250107	135000	810380514	984	984	984	984	100
314	20250107	134900	810282114	985	985	985	985	50
315	20250107	134800	810232864	985	985	985	985	0
316	20250107	134700	810232864	985	985	985	985	0
317	20250107	134600	810232864	985	980	985	978	2014
318	20250107	134500	808260094	985	985	985	985	0
319	20250107	134400	808260094	985	985	985	985	900
320	20250107	134300	807373594	985	982	985	982	200
321	20250107	134200	807176666	980	980	980	980	0
322	20250107	134100	807176666	980	980	980	980	0
323	20250107	134000	807176666	980	980	980	980	0
324	20250107	133900	807176666	980	980	980	980	0
325	20250107	133800	807176666	980	980	980	980	0
326	20250107	133700	807176666	980	980	980	980	0
327	20250107	133600	807176666	980	980	980	980	0
328	20250107	133500	807176666	980	980	980	980	1
329	20250107	133400	807175686	980	980	980	980	0
330	20250107	133300	807175686	980	980	980	980	0
331	20250107	133200	807175686	980	983	983	980	145
332	20250107	133100	807033286	983	983	983	983	150
333	20250107	133000	806885836	983	983	983	983	0
334	20250107	132900	806885836	983	983	983	983	1608
335	20250107	132800	805305172	983	983	983	983	1001
336	20250107	132700	804321189	983	983	983	983	0
337	20250107	132600	804321189	983	982	984	982	3909
338	20250107	132500	800477647	978	978	978	978	0
339	20250107	132400	800477647	978	978	978	978	0
340	20250107	132300	800477647	978	978	978	978	0
341	20250107	132200	800477647	978	981	981	978	19
342	20250107	132100	800459026	980	980	980	980	0
343	20250107	132000	800459026	980	981	981	980	2743
344	20250107	131900	797768183	977	980	980	977	1036
345	20250107	131800	796755903	980	980	980	980	0
346	20250107	131700	796755903	980	980	980	980	23
347	20250107	131600	796733363	980	979	980	979	45
348	20250107	131500	796689264	976	976	976	976	100
349	20250107	131400	796591664	975	975	975	975	0
350	20250107	131300	796591664	975	979	979	975	294
351	20250107	131200	796304950	975	975	975	975	9450
352	20250107	131100	787091200	975	975	975	975	171
353	20250107	131000	786924475	975	975	975	975	1076
354	20250107	130900	785875375	975	975	975	975	0
355	20250107	130800	785875375	975	975	975	975	0
356	20250107	130700	785875375	975	979	979	975	9055
357	20250107	130600	777042756	979	979	979	979	21
358	20250107	130500	777022197	977	977	977	977	422
359	20250107	130400	776609903	979	979	979	979	200
360	20250107	130300	776414103	980	979	980	977	3203
361	20250107	130200	773278433	977	977	977	977	0
362	20250107	130100	773278433	977	977	977	977	0
363	20250107	130000	773278433	977	977	977	977	1479
364	20250107	125900	771833450	978	983	983	978	9111
365	20250107	125800	762910617	983	983	983	983	1
366	20250107	125700	762909634	981	981	981	981	0
367	20250107	125600	762909634	981	981	981	981	0
368	20250107	125500	762909634	981	981	981	981	500
369	20250107	125400	762419134	981	982	982	981	718
370	20250107	125300	761714775	982	981	982	981	9
371	20250107	125200	761705940	980	980	980	980	0
372	20250107	125100	761705940	980	980	980	980	31
373	20250107	125000	761675560	977	978	978	977	8000
374	20250107	124900	753858491	980	980	980	980	0
375	20250107	124800	753858491	980	980	980	980	599
376	20250107	124700	753271471	977	980	980	977	51
377	20250107	124600	753221636	978	978	978	978	457
378	20250107	124500	752774690	978	978	978	978	0
379	20250107	124400	752774690	978	978	978	978	100
380	20250107	124300	752676890	978	978	978	978	100
381	20250107	124200	752579090	984	982	984	982	480
382	20250107	124100	752107660	982	982	982	982	0
383	20250107	124000	752107660	982	982	982	982	0
384	20250107	123900	752107660	982	980	982	980	5947
385	20250107	123800	746274553	979	979	980	978	5420
386	20250107	123700	740970371	981	981	982	981	1022
387	20250107	123600	739967731	981	981	981	981	0
388	20250107	123500	739967731	981	981	981	981	1505
389	20250107	123400	738491326	981	981	981	981	0
390	20250107	123300	738491326	981	981	981	981	1579
391	20250107	123200	736942327	980	980	980	980	3000
392	20250107	123100	734002327	981	980	981	980	1014
393	20250107	123000	733007878	979	979	979	979	100
394	20250107	122900	732909978	979	979	979	979	135
395	20250107	122800	732777813	979	979	979	979	8
396	20250107	122700	732769981	984	980	984	980	220
397	20250107	122600	732553928	975	975	975	975	0
398	20250107	122500	732553928	975	976	976	975	1000
399	20250107	122400	731578834	975	985	985	975	3001
400	20250107	122300	728647613	979	980	980	979	1344
401	20250107	122200	727330693	984	984	984	984	1
402	20250107	122100	727329709	984	983	984	983	2041
403	20250107	122000	725321370	984	984	984	984	0
404	20250107	121900	725321370	984	984	984	984	1
405	20250107	121800	725320386	978	980	980	978	7000
406	20250107	121700	718469339	984	984	984	984	3
407	20250107	121600	718466387	980	984	984	980	106
408	20250107	121500	718362483	984	984	984	984	396
409	20250107	121400	717972819	984	984	984	984	0
410	20250107	121300	717972819	984	984	984	984	1144
411	20250107	121200	716847123	984	984	984	984	50
412	20250107	121100	716797923	984	984	984	984	7
413	20250107	121000	716791035	985	985	985	985	42
414	20250107	120900	716749665	984	979	984	979	2363
415	20250107	120800	714432795	979	980	980	979	1300
416	20250107	120700	713159181	979	979	979	979	0
417	20250107	120600	713159181	979	979	979	979	429
418	20250107	120500	712739190	980	980	980	980	50
419	20250107	120400	712690190	981	982	982	981	1090
420	20250107	120300	711619900	982	984	984	982	11248
421	20250107	120200	700562211	983	983	983	983	146
422	20250107	120100	700418693	983	983	983	983	0
423	20250107	120000	700418693	983	983	983	983	0
424	20250107	115900	700418693	983	983	983	983	0
425	20250107	115800	700418693	983	983	983	983	450
426	20250107	115700	699976343	989	989	989	989	100
427	20250107	115600	699877443	989	989	989	989	0
428	20250107	115500	699877443	989	989	989	989	0
429	20250107	115400	699877443	989	989	989	989	172
430	20250107	115300	699707335	983	983	983	983	4
431	20250107	115200	699703403	989	989	989	989	0
432	20250107	115100	699703403	989	989	989	989	0
433	20250107	115000	699703403	989	989	989	989	3
434	20250107	114900	699700436	989	989	989	989	80
435	20250107	114800	699621316	990	990	990	990	10
436	20250107	114700	699611416	990	990	990	990	0
437	20250107	114600	699611416	990	989	990	989	150
438	20250107	114500	699463015	990	990	990	990	0
439	20250107	114400	699463015	990	990	990	990	158
440	20250107	114300	699306595	991	992	992	991	4
441	20250107	114200	699302628	992	984	992	984	1001
442	20250107	114100	698315469	979	979	979	979	0
443	20250107	114000	698315469	979	983	984	979	1349
444	20250107	113900	696988363	983	982	983	982	166
445	20250107	113800	696825207	979	979	979	979	0
446	20250107	113700	696825207	979	980	980	979	330
447	20250107	113600	696502044	980	981	981	980	90
448	20250107	113500	696413770	983	983	983	983	0
449	20250107	113400	696413770	983	983	983	983	639
450	20250107	113300	695785633	980	980	980	980	0
451	20250107	113200	695785633	980	980	980	980	1
452	20250107	113100	695784653	982	980	982	980	179
453	20250107	113000	695608995	979	979	979	979	0
454	20250107	112900	695608995	979	979	979	979	0
455	20250107	112800	695608995	979	979	979	979	0
456	20250107	112700	695608995	979	979	979	979	0
457	20250107	112600	695608995	979	979	979	979	11
458	20250107	112500	695598226	979	979	979	979	0
459	20250107	112400	695598226	979	979	979	979	0
460	20250107	112300	695598226	979	979	979	979	1020
461	20250107	112200	694599646	980	980	980	978	757
462	20250107	112100	693858161	983	982	983	982	271
463	20250107	112000	693591771	983	981	983	981	1346
464	20250107	111900	692270306	980	980	980	980	520
465	20250107	111800	691760706	980	980	980	980	0
466	20250107	111700	691760706	980	980	980	980	707
467	20250107	111600	691067846	980	980	980	980	206
468	20250107	111500	690865966	980	980	980	980	0
469	20250107	111400	690865966	980	979	980	978	278
470	20250107	111300	690593682	978	978	978	978	500
471	20250107	111200	690104682	981	981	981	981	2749
472	20250107	111100	687407913	981	981	981	981	0
473	20250107	111000	687407913	981	981	981	981	0
474	20250107	110900	687407913	981	981	981	981	0
475	20250107	110800	687407913	981	981	981	981	35
476	20250107	110700	687373578	981	981	981	981	520
477	20250107	110600	686863458	982	982	982	982	0
478	20250107	110500	686863458	982	982	982	982	0
479	20250107	110400	686863458	982	982	982	982	2701
480	20250107	110300	684211076	982	977	982	977	4768
481	20250107	110200	679546240	977	979	979	977	1275
482	20250107	110100	678299365	977	978	983	977	1521
483	20250107	110000	676808158	979	983	983	979	4246
484	20250107	105900	672646767	984	983	984	983	102
485	20250107	105800	672546404	984	984	984	984	0
486	20250107	105700	672546404	984	984	984	984	0
487	20250107	105600	672546404	984	982	984	980	953
488	20250107	105500	671611196	985	985	985	985	0
489	20250107	105400	671611196	985	985	985	985	0
490	20250107	105300	671611196	985	985	985	985	0
491	20250107	105200	671611196	985	985	985	985	0
492	20250107	105100	671611196	985	981	985	981	11
493	20250107	105000	671600365	981	981	981	981	5
494	20250107	104900	671595460	985	985	985	985	0
495	20250107	104800	671595460	985	985	985	985	1
496	20250107	104700	671594475	980	984	984	980	934
497	20250107	104600	670675423	984	983	984	983	395
498	20250107	104500	670286822	984	984	984	984	0
499	20250107	104400	670286822	984	984	984	984	100
500	20250107	104300	670188422	985	985	985	985	0
501	20250107	104200	670188422	985	982	985	980	1068
502	20250107	104100	669141357	980	983	983	980	2500
503	20250107	104000	666687163	986	986	986	983	8761
504	20250107	103900	658058542	994	987	994	986	1491
505	20250107	103800	656587893	987	988	994	987	2483
506	20250107	103700	654133083	996	996	996	996	0
507	20250107	103600	654133083	996	995	996	995	3052
508	20250107	103500	651096293	995	994	995	994	1514
509	20250107	103400	649591077	994	983	994	983	45390
510	20250107	103300	604908267	981	981	981	981	619
511	20250107	103200	604301028	981	982	982	981	701
512	20250107	103100	603612978	984	982	984	982	2003
513	20250107	103000	601642032	983	983	983	983	3511
514	20250107	102900	598190719	983	983	983	983	0
515	20250107	102800	598190719	983	983	983	983	1
516	20250107	102700	598189736	983	983	983	983	1
517	20250107	102600	598188753	984	984	984	984	0
518	20250107	102500	598188753	984	984	984	984	2
519	20250107	102400	598186785	980	981	981	980	649
520	20250107	102300	597550557	981	985	985	981	52
521	20250107	102200	597499465	985	985	985	985	586
522	20250107	102100	596922255	985	985	985	985	1
523	20250107	102000	596921270	978	978	978	978	171
524	20250107	101900	596754032	977	984	987	975	6010
525	20250107	101800	590860601	988	986	988	986	2
526	20250107	101700	590858627	988	984	988	982	3632
527	20250107	101600	587289100	990	985	991	983	122
528	20250107	101500	587168833	986	989	990	986	1883
529	20250107	101400	585310426	989	991	991	989	629
530	20250107	101300	584687746	991	993	993	991	6
531	20250107	101200	584681798	993	993	993	993	728
532	20250107	101100	583958894	993	988	993	986	9601
533	20250107	101000	574452725	988	987	988	982	2400
534	20250107	100900	572088896	981	989	989	981	828
535	20250107	100800	571274143	985	981	985	981	311
536	20250107	100700	570967964	988	996	996	980	50073
537	20250107	100600	521798293	996	997	997	996	2944
538	20250107	100500	518866060	997	997	997	996	2914
539	20250107	100400	515961566	996	996	997	996	4323
540	20250107	100300	511652245	996	990	996	990	20277
541	20250107	100200	491537251	986	989	989	986	3007
542	20250107	100100	488563346	990	990	990	990	50
543	20250107	100000	488513846	990	986	990	986	23
544	20250107	095900	488491164	986	987	987	986	1202
545	20250107	095800	487305840	990	987	990	987	142
546	20250107	095700	487165587	986	986	986	986	80
547	20250107	095600	487086707	986	985	986	985	615
548	20250107	095500	486480922	985	985	985	985	500
549	20250107	095400	485988422	986	985	987	984	1281
550	20250107	095300	484726655	985	986	986	984	5140
551	20250107	095200	479664581	985	987	987	985	2701
552	20250107	095100	477003645	987	992	992	987	14551
553	20250107	095000	462580116	992	997	997	992	4688
554	20250107	094900	457922779	997	997	997	997	26
555	20250107	094800	457896857	998	998	998	998	802
556	20250107	094700	457096461	996	998	998	996	1725
557	20250107	094600	455376319	998	997	998	996	3991
558	20250107	094500	451395789	997	998	998	997	571
559	20250107	094400	450826431	999	998	999	998	4227
560	20250107	094300	446604118	994	994	994	994	1
561	20250107	094200	446603124	993	993	993	993	3100
562	20250107	094100	443524824	993	993	998	990	7383
563	20250107	094000	436169510	993	995	998	993	6630
564	20250107	093900	429582897	993	995	995	993	8178
565	20250107	093800	421449157	995	1000	1000	995	2847
566	20250107	093700	418608781	1000	996	1000	996	5772
567	20250107	093600	412845261	998	998	998	998	317
568	20250107	093500	412528895	994	997	999	994	14166
569	20250107	093400	398385396	997	998	1000	997	1289
570	20250107	093300	397100021	1002	997	1002	997	1175
571	20250107	093200	395927539	996	996	996	996	640
572	20250107	093100	395290099	996	997	997	990	16017
573	20250107	093000	379365346	997	1006	1006	996	25827
574	20250107	092900	353525439	1006	993	1011	993	66052
575	20250107	092800	287229469	992	988	994	988	11406
576	20250107	092700	275921969	988	994	995	988	2406
577	20250107	092600	273535491	994	984	994	984	4229
578	20250107	092500	269356931	988	984	988	984	8486
579	20250107	092400	261001247	984	991	991	984	22501
580	20250107	092300	238800988	990	995	995	990	3043
581	20250107	092200	235786349	995	995	999	990	10336
582	20250107	092100	225523838	998	991	998	991	8173
583	20250107	092000	217373571	995	1000	1000	989	25729
584	20250107	091900	191828762	1002	990	1005	990	47716
585	20250107	091800	144119314	990	994	997	983	18390
586	20250107	091700	125820863	996	984	1000	978	62390
587	20250107	091600	63706910	980	973	980	973	10299
588	20250107	091500	53668016	973	972	973	972	3654
589	20250107	091400	50112683	973	969	974	969	6431
590	20250107	091300	43860409	968	961	968	961	1526
591	20250107	091200	42385847	961	961	961	961	201
592	20250107	091100	42192686	966	952	966	952	15868
593	20250107	091000	26991046	947	949	952	947	4892
594	20250107	090900	22347772	947	949	949	947	738
595	20250107	090800	21648730	949	949	949	949	1422
596	20250107	090700	20299252	946	945	949	945	895
597	20250107	090600	19451965	945	946	946	945	3552
598	20250107	090500	16095305	945	945	945	945	4487
599	20250107	090400	11855090	950	950	950	947	6957
600	20250107	090300	5257688	950	952	952	950	2623
601	20250107	090200	2763818	956	958	958	956	2484
602	20250107	090100	385920	960	960	960	960	0
603	20250107	090000	385920	960	960	960	960	402