KissMeData/025750/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191100	9741831085	985	985	985	985	70020
3	20250116	191000	9741831085	985	985	985	985	0
4	20250116	190900	9741831085	985	985	985	985	0
5	20250116	190800	9741831085	985	985	985	985	0
6	20250116	190700	9741831085	985	985	985	985	0
7	20250116	190600	9741831085	985	985	985	985	0
8	20250116	190500	9741831085	985	985	985	985	0
9	20250116	190400	9741831085	985	985	985	985	0
10	20250116	190300	9741831085	985	985	985	985	0
11	20250116	190200	9741831085	985	985	985	985	0
12	20250116	190100	9741831085	985	985	985	985	0
13	20250116	190000	9741831085	985	985	985	985	0
14	20250116	185900	9741831085	985	985	985	985	0
15	20250116	185800	9741831085	985	985	985	985	0
16	20250116	185700	9741831085	985	985	985	985	0
17	20250116	185600	9741831085	985	985	985	985	0
18	20250116	185500	9741831085	985	985	985	985	0
19	20250116	185400	9741831085	985	985	985	985	0
20	20250116	185300	9741831085	985	985	985	985	0
21	20250116	185200	9741831085	985	985	985	985	0
22	20250116	185100	9741831085	985	985	985	985	0
23	20250116	185000	9741831085	985	985	985	985	0
24	20250116	184900	9741831085	985	985	985	985	0
25	20250116	184800	9741831085	985	985	985	985	0
26	20250116	184700	9741831085	985	985	985	985	0
27	20250116	184600	9741831085	985	985	985	985	0
28	20250116	184500	9741831085	985	985	985	985	0
29	20250116	184400	9741831085	985	985	985	985	0
30	20250116	184300	9741831085	985	985	985	985	0
31	20250116	184200	9741831085	985	985	985	985	0
32	20250116	184100	9741831085	985	985	985	985	70020
33	20250116	184000	9741831085	985	985	985	985	0
34	20250116	183900	9741831085	985	985	985	985	0
35	20250116	183800	9741831085	985	985	985	985	0
36	20250116	183700	9741831085	985	985	985	985	0
37	20250116	183600	9741831085	985	985	985	985	0
38	20250116	183500	9741831085	985	985	985	985	0
39	20250116	183400	9741831085	985	985	985	985	0
40	20250116	183300	9741831085	985	985	985	985	0
41	20250116	183200	9741831085	985	985	985	985	0
42	20250116	183100	9741831085	985	985	985	985	0
43	20250116	183000	9741831085	985	985	985	985	0
44	20250116	182900	9741831085	985	985	985	985	0
45	20250116	182800	9741831085	985	985	985	985	0
46	20250116	182700	9741831085	985	985	985	985	0
47	20250116	182600	9741831085	985	985	985	985	0
48	20250116	182500	9741831085	985	985	985	985	0
49	20250116	182400	9741831085	985	985	985	985	0
50	20250116	182300	9741831085	985	985	985	985	0
51	20250116	182200	9741831085	985	985	985	985	0
52	20250116	182100	9741831085	985	985	985	985	0
53	20250116	182000	9741831085	985	985	985	985	0
54	20250116	181900	9741831085	985	985	985	985	0
55	20250116	181800	9741831085	985	985	985	985	0
56	20250116	181700	9741831085	985	985	985	985	0
57	20250116	181600	9741831085	985	985	985	985	0
58	20250116	181500	9741831085	985	985	985	985	0
59	20250116	181400	9741831085	985	985	985	985	0
60	20250116	181300	9741831085	985	985	985	985	0
61	20250116	181200	9741831085	985	985	985	985	0
62	20250116	181100	9741831085	985	985	985	985	70020
63	20250116	181000	9741831085	985	985	985	985	0
64	20250116	180900	9741831085	985	985	985	985	0
65	20250116	180800	9741831085	985	985	985	985	0
66	20250116	180700	9741831085	985	985	985	985	0
67	20250116	180600	9741831085	985	985	985	985	0
68	20250116	180500	9741831085	985	985	985	985	0
69	20250116	180400	9741831085	985	985	985	985	0
70	20250116	180300	9741831085	985	985	985	985	0
71	20250116	180200	9741831085	985	985	985	985	0
72	20250116	180100	9741831085	985	985	985	985	0
73	20250116	180000	9741831085	985	985	985	985	0
74	20250116	175900	9741831085	985	985	985	985	0
75	20250116	175800	9741831085	985	985	985	985	0
76	20250116	175700	9741831085	985	985	985	985	0
77	20250116	175600	9741831085	985	985	985	985	0
78	20250116	175500	9741831085	985	985	985	985	0
79	20250116	175400	9741831085	985	985	985	985	0
80	20250116	175300	9741831085	985	985	985	985	0
81	20250116	175200	9741831085	985	985	985	985	0
82	20250116	175100	9741831085	985	985	985	985	0
83	20250116	175000	9741831085	985	985	985	985	0
84	20250116	174900	9741831085	985	985	985	985	0
85	20250116	174800	9741831085	985	985	985	985	0
86	20250116	174700	9741831085	985	985	985	985	0
87	20250116	174600	9741831085	985	985	985	985	0
88	20250116	174500	9741831085	985	985	985	985	0
89	20250116	174400	9741831085	985	985	985	985	0
90	20250116	174300	9741831085	985	985	985	985	0
91	20250116	174200	9741831085	985	985	985	985	0
92	20250116	174100	9741831085	985	985	985	985	70020
93	20250116	174000	9741831085	985	985	985	985	0
94	20250116	173900	9741831085	985	985	985	985	0
95	20250116	173800	9741831085	985	985	985	985	0
96	20250116	173700	9741831085	985	985	985	985	0
97	20250116	173600	9741831085	985	985	985	985	0
98	20250116	173500	9741831085	985	985	985	985	0
99	20250116	173400	9741831085	985	985	985	985	0
100	20250116	173300	9741831085	985	985	985	985	0
101	20250116	173200	9741831085	985	985	985	985	0
102	20250116	173100	9741831085	985	985	985	985	0
103	20250116	173000	9741831085	985	985	985	985	0
104	20250116	172900	9741831085	985	985	985	985	0
105	20250116	172800	9741831085	985	985	985	985	0
106	20250116	172700	9741831085	985	985	985	985	0
107	20250116	172600	9741831085	985	985	985	985	0
108	20250116	172500	9741831085	985	985	985	985	0
109	20250116	172400	9741831085	985	985	985	985	0
110	20250116	172300	9741831085	985	985	985	985	0
111	20250116	172200	9741831085	985	985	985	985	0
112	20250116	172100	9741831085	985	985	985	985	0
113	20250116	172000	9741831085	985	985	985	985	0
114	20250116	171900	9741831085	985	985	985	985	0
115	20250116	171800	9741831085	985	985	985	985	0
116	20250116	171700	9741831085	985	985	985	985	0
117	20250116	171600	9741831085	985	985	985	985	0
118	20250116	171500	9741831085	985	985	985	985	0
119	20250116	171400	9741831085	985	985	985	985	0
120	20250116	171300	9741831085	985	985	985	985	0
121	20250116	171200	9741831085	985	985	985	985	0
122	20250116	171100	9741831085	985	985	985	985	70020
123	20250116	171000	9741831085	985	985	985	985	0
124	20250116	170900	9741831085	985	985	985	985	0
125	20250116	170800	9741831085	985	985	985	985	0
126	20250116	170700	9741831085	985	985	985	985	0
127	20250116	170600	9741831085	985	985	985	985	0
128	20250116	170500	9741831085	985	985	985	985	0
129	20250116	170400	9741831085	985	985	985	985	0
130	20250116	170300	9741831085	985	985	985	985	0
131	20250116	170200	9741831085	985	985	985	985	0
132	20250116	170100	9741831085	985	985	985	985	0
133	20250116	170000	9741831085	985	985	985	985	0
134	20250116	165900	9741831085	985	985	985	985	0
135	20250116	165800	9741831085	985	985	985	985	0
136	20250116	165700	9741831085	985	985	985	985	0
137	20250116	165600	9741831085	985	985	985	985	0
138	20250116	165500	9741831085	985	985	985	985	0
139	20250116	165400	9741831085	985	985	985	985	0
140	20250116	165300	9741831085	985	985	985	985	0
141	20250116	165200	9741831085	985	985	985	985	0
142	20250116	165100	9741831085	985	985	985	985	0
143	20250116	165000	9741831085	985	985	985	985	0
144	20250116	164900	9741831085	985	985	985	985	0
145	20250116	164800	9741831085	985	985	985	985	0
146	20250116	164700	9741831085	985	985	985	985	0
147	20250116	164600	9741831085	985	985	985	985	0
148	20250116	164500	9741831085	985	985	985	985	0
149	20250116	164400	9741831085	985	985	985	985	0
150	20250116	164300	9741831085	985	985	985	985	0
151	20250116	164200	9741831085	985	985	985	985	0
152	20250116	164100	9741831085	985	985	985	985	70020
153	20250116	164000	9741831085	985	985	985	985	0
154	20250116	163900	9741831085	985	985	985	985	0
155	20250116	163800	9741831085	985	985	985	985	0
156	20250116	163700	9741831085	985	985	985	985	0
157	20250116	163600	9741831085	985	985	985	985	0
158	20250116	163500	9741831085	985	985	985	985	0
159	20250116	163400	9741831085	985	985	985	985	0
160	20250116	163300	9741831085	985	985	985	985	0
161	20250116	163200	9741831085	985	985	985	985	0
162	20250116	163100	9741831085	985	985	985	985	0
163	20250116	163000	9741831085	985	985	985	985	0
164	20250116	162900	9741831085	985	985	985	985	0
165	20250116	162800	9741831085	985	985	985	985	0
166	20250116	162700	9741831085	985	985	985	985	0
167	20250116	162600	9741831085	985	985	985	985	0
168	20250116	162500	9741831085	985	985	985	985	0
169	20250116	162400	9741831085	985	985	985	985	0
170	20250116	162300	9741831085	985	985	985	985	0
171	20250116	162200	9741831085	985	985	985	985	0
172	20250116	162100	9741831085	985	985	985	985	0
173	20250116	162000	9741831085	985	985	985	985	0
174	20250116	161900	9741831085	985	985	985	985	0
175	20250116	161800	9741831085	985	985	985	985	0
176	20250116	161700	9741831085	985	985	985	985	0
177	20250116	161600	9741831085	985	985	985	985	0
178	20250116	161500	9741831085	985	985	985	985	0
179	20250116	161400	9741831085	985	985	985	985	0
180	20250116	161300	9741831085	985	985	985	985	0
181	20250116	161200	9741831085	985	985	985	985	0
182	20250116	161100	9741831085	985	985	985	985	70020
183	20250116	161000	9741831085	985	985	985	985	0
184	20250116	160900	9741831085	985	985	985	985	0
185	20250116	160800	9741831085	985	985	985	985	0
186	20250116	160700	9741831085	985	985	985	985	0
187	20250116	160600	9741831085	985	985	985	985	0
188	20250116	160500	9741831085	985	985	985	985	0
189	20250116	160400	9741831085	985	985	985	985	0
190	20250116	160300	9741831085	985	985	985	985	0
191	20250116	160200	9741831085	985	985	985	985	0
192	20250116	160100	9741831085	985	985	985	985	0
193	20250116	160000	9741831085	985	985	985	985	0
194	20250116	155900	9741831085	985	985	985	985	0
195	20250116	155800	9741831085	985	985	985	985	0
196	20250116	155700	9741831085	985	985	985	985	0
197	20250116	155600	9741831085	985	985	985	985	0
198	20250116	155500	9741831085	985	985	985	985	0
199	20250116	155400	9741831085	985	985	985	985	0
200	20250116	155300	9741831085	985	985	985	985	0
201	20250116	155200	9741831085	985	985	985	985	0
202	20250116	155100	9741831085	985	985	985	985	0
203	20250116	155000	9741831085	985	985	985	985	0
204	20250116	154900	9741831085	985	985	985	985	0
205	20250116	154800	9741831085	985	985	985	985	0
206	20250116	154700	9741831085	985	985	985	985	0
207	20250116	154600	9741831085	985	985	985	985	0
208	20250116	154500	9741831085	985	985	985	985	0
209	20250116	154400	9741831085	985	985	985	985	0
210	20250116	154300	9741831085	985	985	985	985	0
211	20250116	154200	9741831085	985	985	985	985	0
212	20250116	154100	9741831085	985	985	985	985	70020
213	20250116	154000	9741831085	985	985	985	985	0
214	20250116	153900	9741831085	985	985	985	985	0
215	20250116	153800	9741831085	985	985	985	985	0
216	20250116	153700	9741831085	985	985	985	985	0
217	20250116	153600	9741831085	985	985	985	985	0
218	20250116	153500	9741831085	985	985	985	985	0
219	20250116	153400	9741831085	985	985	985	985	0
220	20250116	153300	9741831085	985	985	985	985	0
221	20250116	153200	9741831085	985	985	985	985	0
222	20250116	153100	9741831085	985	985	985	985	0
223	20250116	153000	9741831085	985	985	985	985	70020
224	20250116	152900	9672861385	985	985	985	985	0
225	20250116	152800	9672861385	985	985	985	985	0
226	20250116	152700	9672861385	985	985	985	985	0
227	20250116	152600	9672861385	985	985	985	985	0
228	20250116	152500	9672861385	985	985	985	985	0
229	20250116	152400	9672861385	985	985	985	985	0
230	20250116	152300	9672861385	985	985	985	985	0
231	20250116	152200	9672861385	985	985	985	985	0
232	20250116	152100	9672861385	985	985	985	985	0
233	20250116	152000	9672861385	985	985	985	985	0
234	20250116	151900	9672861385	985	982	986	981	31298
235	20250116	151800	9642123148	982	983	985	982	17384
236	20250116	151700	9625025113	984	984	986	983	972
237	20250116	151600	9624069052	986	986	986	981	2717
238	20250116	151500	9621393147	986	984	990	979	15788
239	20250116	151400	9605821750	984	981	989	981	10633
240	20250116	151300	9595353049	981	983	983	981	6253
241	20250116	151200	9589215293	983	987	989	983	21763
242	20250116	151100	9567721951	987	984	987	983	15163
243	20250116	151000	9552781313	984	982	984	982	2475
244	20250116	150900	9550349359	982	981	982	981	5437
245	20250116	150800	9545010738	981	984	984	981	10735
246	20250116	150700	9534467589	984	984	985	983	24740
247	20250116	150600	9510125967	984	985	985	984	7047
248	20250116	150500	9503191515	985	983	985	983	9743
249	20250116	150400	9493597152	983	984	985	983	1216
250	20250116	150300	9492400613	984	984	985	981	6738
251	20250116	150200	9485766673	984	976	985	976	35617
252	20250116	150100	9450853001	976	976	976	975	2479
253	20250116	150000	9448435442	976	976	977	975	1865
254	20250116	145900	9446615189	976	975	976	974	1322
255	20250116	145800	9445326218	974	973	975	971	2833
256	20250116	145700	9442570249	972	975	975	972	2602
257	20250116	145600	9440039403	975	970	977	970	6321
258	20250116	145500	9433892001	970	977	977	970	31932
259	20250116	145400	9402832337	977	974	978	971	7508
260	20250116	145300	9395514527	974	978	978	974	8871
261	20250116	145200	9386858472	978	977	979	973	8430
262	20250116	145100	9378646846	977	978	980	972	8464
263	20250116	145000	9370380515	976	978	980	972	18985
264	20250116	144900	9351826699	979	983	983	975	11700
265	20250116	144800	9340380386	980	985	985	980	1896
266	20250116	144700	9338516909	985	980	986	979	7456
267	20250116	144600	9331191663	980	978	980	975	8825
268	20250116	144500	9322563790	978	981	981	978	2623
269	20250116	144400	9319996206	980	979	981	978	4433
270	20250116	144300	9315653263	980	984	984	980	1477
271	20250116	144200	9314203740	984	989	989	978	26571
272	20250116	144100	9288203316	989	986	989	978	44575
273	20250116	144000	9244406047	985	988	989	985	2796
274	20250116	143900	9241651667	985	984	988	982	16162
275	20250116	143800	9225761209	984	986	986	983	11004
276	20250116	143700	9214921045	985	989	990	985	706
277	20250116	143600	9214224366	991	987	991	981	16605
278	20250116	143500	9197841278	988	992	992	988	41121
279	20250116	143400	9157192762	992	994	994	992	710
280	20250116	143300	9156487867	994	998	998	992	20980
281	20250116	143200	9135640249	997	994	998	992	17956
282	20250116	143100	9117780158	994	988	994	986	64842
283	20250116	143000	9053588947	987	986	988	986	8540
284	20250116	142900	9045164987	986	991	992	986	5104
285	20250116	142800	9040121043	991	984	995	984	42093
286	20250116	142700	8998434961	983	979	983	979	6502
287	20250116	142600	8992053045	979	977	980	976	6352
288	20250116	142500	8985840419	977	980	981	977	2866
289	20250116	142400	8983031484	979	981	981	979	1403
290	20250116	142300	8981657262	981	977	981	976	4206
291	20250116	142200	8977539545	980	977	983	975	14680
292	20250116	142100	8963145272	980	971	980	971	7944
293	20250116	142000	8955395178	971	971	973	970	9520
294	20250116	141900	8946143860	971	977	980	970	46527
295	20250116	141800	8900878235	978	985	985	977	53426
296	20250116	141700	8848482566	988	982	989	982	16927
297	20250116	141600	8831795660	982	984	986	982	5363
298	20250116	141500	8826521740	983	985	987	982	10236
299	20250116	141400	8816452902	986	979	988	977	37024
300	20250116	141300	8780086326	979	978	981	978	11921
301	20250116	141200	8768405874	978	978	980	978	5691
302	20250116	141100	8762831750	979	977	979	975	6541
303	20250116	141000	8756434700	978	977	979	976	1142
304	20250116	140900	8755319639	977	980	980	975	20462
305	20250116	140800	8735307839	980	980	982	979	13071
306	20250116	140700	8722484287	980	980	981	975	20735
307	20250116	140600	8702212998	980	971	980	970	23006
308	20250116	140500	8679804868	971	967	971	965	47849
309	20250116	140400	8633538044	967	973	973	967	81206
310	20250116	140300	8554838002	973	973	973	970	24538
311	20250116	140200	8531007534	971	971	974	970	33391
312	20250116	140100	8498570254	971	978	978	971	75313
313	20250116	140000	8425214537	979	981	983	978	36803
314	20250116	135900	8389157772	980	987	987	980	92209
315	20250116	135800	8298514738	987	986	987	985	71482
316	20250116	135700	8228058508	986	988	990	986	34786
317	20250116	135600	8193713988	988	989	991	988	7966
318	20250116	135500	8185838166	988	990	995	987	38952
319	20250116	135400	8147315112	990	992	996	989	27874
320	20250116	135300	8119679354	992	994	996	992	59527
321	20250116	135200	8060564112	994	986	994	986	67838
322	20250116	135100	7993541686	987	989	990	986	91636
323	20250116	135000	7903060109	988	993	995	988	76571
324	20250116	134900	7827194992	994	1000	1000	992	57125
325	20250116	134800	7770263125	998	998	1000	995	40431
326	20250116	134700	7729949478	996	1004	1004	995	45086
327	20250116	134600	7684897136	1003	1007	1009	1003	56458
328	20250116	134500	7628193748	1007	1008	1010	1004	17471
329	20250116	134400	7610600936	1008	1006	1010	1002	89533
330	20250116	134300	7520617943	1005	1014	1018	1004	71493
331	20250116	134200	7448372508	1014	1010	1015	1004	132256
332	20250116	134100	7314688961	1012	990	1012	988	118009
333	20250116	134000	7196743960	988	1001	1012	987	203758
334	20250116	133900	6993626032	997	1028	1029	997	435318
335	20250116	133800	6549269278	1026	1027	1033	1024	461137
336	20250116	133700	6075465802	1020	1020	1020	1020	0
337	20250116	133600	6075465802	1020	1018	1020	1018	137205
338	20250116	133500	5935620216	1019	1010	1020	1008	267284
339	20250116	133400	5664808289	1013	1000	1013	1000	177951
340	20250116	133300	5485491584	1000	995	1002	993	71154
341	20250116	133200	5414417912	996	997	999	996	30339
342	20250116	133100	5384165903	996	990	998	990	24145
343	20250116	133000	5360166802	990	993	994	987	62798
344	20250116	132900	5298023156	993	992	996	992	32154
345	20250116	132800	5266081185	994	991	995	990	28691
346	20250116	132700	5237624802	990	995	996	990	33164
347	20250116	132600	5204699263	996	997	1001	993	79150
348	20250116	132500	5125835809	997	999	1004	995	248279
349	20250116	132400	4877725985	999	998	1000	997	200998
350	20250116	132300	4676981780	998	989	998	988	84906
351	20250116	132200	4592594899	989	990	993	989	32547
352	20250116	132100	4560337412	990	995	995	990	64731
353	20250116	132000	4496029306	995	994	996	990	53602
354	20250116	131900	4442761983	994	984	995	984	98224
355	20250116	131800	4345550851	985	982	989	982	64593
356	20250116	131700	4281898091	982	978	984	977	81383
357	20250116	131600	4202045667	978	976	978	973	2598
358	20250116	131500	4199509374	975	975	976	974	12245
359	20250116	131400	4187570276	975	974	976	974	9967
360	20250116	131300	4177852527	974	970	978	970	8569
361	20250116	131200	4169494132	970	977	978	969	26691
362	20250116	131100	4143519898	979	982	983	975	14301
363	20250116	131000	4129534323	980	984	985	978	175199
364	20250116	130900	3957276215	983	968	985	965	154113
365	20250116	130800	3806295845	968	973	974	967	27213
366	20250116	130700	3779891927	974	978	980	969	26592
367	20250116	130600	3753948459	977	971	977	969	32544
368	20250116	130500	3722296025	971	970	974	970	19569
369	20250116	130400	3703283521	970	972	972	966	17719
370	20250116	130300	3686085114	974	977	980	962	67301
371	20250116	130200	3620603183	978	967	978	966	48342
372	20250116	130100	3573624263	968	969	969	967	1709
373	20250116	130000	3571969560	967	967	974	966	28064
374	20250116	125900	3544812854	967	967	969	967	2782
375	20250116	125800	3542122137	967	969	970	967	9614
376	20250116	125700	3532811421	968	968	971	966	53395
377	20250116	125600	3481051053	966	968	969	966	2139
378	20250116	125500	3478981343	968	960	970	959	42618
379	20250116	125400	3437833911	961	960	961	958	4211
380	20250116	125300	3433790844	957	965	966	957	13208
381	20250116	125200	3421096712	966	968	969	964	16283
382	20250116	125100	3405328476	969	966	969	962	18484
383	20250116	125000	3387475862	967	967	970	966	31056
384	20250116	124900	3357390317	967	962	967	962	22026
385	20250116	124800	3336144425	963	958	963	958	37326
386	20250116	124700	3300311502	959	957	960	957	82912
387	20250116	124600	3220763481	957	952	957	952	16423
388	20250116	124500	3205074167	951	951	952	951	5465
389	20250116	124400	3199872873	951	950	952	949	3733
390	20250116	124300	3196327683	950	950	951	950	5320
391	20250116	124200	3191269683	950	950	951	948	3346
392	20250116	124100	3188093847	952	951	952	947	8235
393	20250116	124000	3180280177	950	950	951	950	4648
394	20250116	123900	3175864541	950	950	952	950	17571
395	20250116	123800	3159162061	952	950	953	950	31542
396	20250116	123700	3129142971	950	950	952	950	4870
397	20250116	123600	3124515581	950	953	953	949	15224
398	20250116	123500	3110035633	952	951	952	951	3987
399	20250116	123400	3106241795	952	950	952	950	10451
400	20250116	123300	3096302381	953	954	955	950	10736
401	20250116	123200	3086072904	954	949	955	949	38031
402	20250116	123100	3049920823	949	948	949	948	12394
403	20250116	123000	3038160425	948	947	949	946	11848
404	20250116	122900	3026933925	946	943	947	943	2552
405	20250116	122800	3024518768	943	945	945	941	17675
406	20250116	122700	3007850942	946	946	946	944	9446
407	20250116	122600	2998925023	946	946	946	945	4536
408	20250116	122500	2994633972	946	945	946	944	4364
409	20250116	122400	2990507957	945	943	945	943	2975
410	20250116	122300	2987698629	943	943	943	942	830
411	20250116	122200	2986915979	944	944	944	944	0
412	20250116	122100	2986915979	944	946	946	944	4092
413	20250116	122000	2983051119	945	947	948	945	7229
414	20250116	121900	2976205544	946	946	947	944	3473
415	20250116	121800	2972917780	944	944	947	944	6509
416	20250116	121700	2966758713	944	943	944	942	7578
417	20250116	121600	2959605443	941	939	944	937	1395
418	20250116	121500	2958292377	940	941	942	937	21449
419	20250116	121400	2938142924	942	943	944	942	3327
420	20250116	121300	2935006840	944	942	944	942	3757
421	20250116	121200	2931466644	942	943	944	942	9324
422	20250116	121100	2922678674	943	946	946	942	14916
423	20250116	121000	2908587598	947	948	948	947	4392
424	20250116	120900	2904428274	948	949	949	947	160
425	20250116	120800	2904276554	949	950	950	947	3206
426	20250116	120700	2901237132	950	947	950	947	669
427	20250116	120600	2900601753	943	947	953	943	15240
428	20250116	120500	2886170281	947	949	949	947	2835
429	20250116	120400	2883484189	949	953	953	948	7597
430	20250116	120300	2876266452	952	951	952	950	6531
431	20250116	120200	2870058170	951	950	952	950	603
432	20250116	120100	2869484866	953	952	954	949	34866
433	20250116	120000	2836308858	951	952	952	949	3356
434	20250116	115900	2833116838	953	947	953	946	11991
435	20250116	115800	2821741259	947	948	950	947	4264
436	20250116	115700	2817700142	948	951	953	948	3736
437	20250116	115600	2814146176	953	942	953	942	21025
438	20250116	115500	2794206582	946	945	946	942	10256
439	20250116	115400	2784520107	946	946	948	946	4332
440	20250116	115300	2780421049	949	948	949	945	1813
441	20250116	115200	2778700796	944	942	950	942	24156
442	20250116	115100	2755852255	942	940	942	939	12498
443	20250116	115000	2744110899	939	945	945	939	3828
444	20250116	114900	2740511448	940	949	949	940	11889
445	20250116	114800	2729283011	949	953	953	949	9168
446	20250116	114700	2720568694	953	952	954	952	5783
447	20250116	114600	2715054590	952	955	957	950	23068
448	20250116	114500	2693096896	953	951	955	950	9819
449	20250116	114400	2683757065	951	953	953	950	17921
450	20250116	114300	2666727176	953	954	956	946	28450
451	20250116	114200	2639679873	954	946	955	946	34870
452	20250116	114100	2606539685	946	945	946	943	7633
453	20250116	114000	2599325917	946	946	946	943	5163
454	20250116	113900	2594442886	946	940	946	939	8632
455	20250116	113800	2586302501	940	936	941	936	9808
456	20250116	113700	2577102179	936	932	936	931	7100
457	20250116	113600	2570472565	932	938	938	932	10139
458	20250116	113500	2561003739	938	937	940	937	2745
459	20250116	113400	2558431403	937	937	938	937	2152
460	20250116	113300	2556414960	938	935	938	933	7137
461	20250116	113200	2549729676	935	940	940	933	20207
462	20250116	113100	2530838582	939	938	941	935	13031
463	20250116	113000	2518633525	935	938	942	935	22908
464	20250116	112900	2497133413	938	944	945	938	29459
465	20250116	112800	2469388478	944	945	945	943	4502
466	20250116	112700	2465139348	943	946	950	943	25783
467	20250116	112600	2440770163	947	953	956	945	37889
468	20250116	112500	2404797239	953	956	957	953	4047
469	20250116	112400	2400930256	951	952	957	951	52792
470	20250116	112300	2350581749	951	950	954	948	10438
471	20250116	112200	2340656895	951	956	959	945	23351
472	20250116	112100	2318454669	957	948	957	948	8943
473	20250116	112000	2309935938	948	944	950	944	21581
474	20250116	111900	2289462861	944	944	950	944	7124
475	20250116	111800	2282716750	945	947	950	942	10585
476	20250116	111700	2272720239	949	950	954	943	30338
477	20250116	111600	2243967897	950	943	958	943	33215
478	20250116	111500	2212482961	943	951	957	943	39314
479	20250116	111400	2175109766	953	946	958	944	16364
480	20250116	111300	2159537396	945	957	966	945	61926
481	20250116	111200	2100576899	957	970	970	949	99579
482	20250116	111100	2005494435	970	955	980	954	143835
483	20250116	111000	1866272565	955	967	977	952	170557
484	20250116	110900	1701078585	967	967	970	948	112286
485	20250116	110800	1592850445	967	949	967	947	207027
486	20250116	110700	1394918609	949	947	950	917	162626
487	20250116	110600	1242851793	948	944	953	940	170344
488	20250116	110500	1081374444	947	943	951	936	114568
489	20250116	110400	973049217	945	917	947	917	103324
490	20250116	110300	876220277	917	915	917	912	32072
491	20250116	110200	846874493	914	913	914	911	13960
492	20250116	110100	834127561	913	911	913	911	12579
493	20250116	110000	822653926	910	910	912	910	14077
494	20250116	105900	809843840	912	912	912	912	1790
495	20250116	105800	808211360	909	911	912	909	13782
496	20250116	105700	795682021	912	909	912	909	1178
497	20250116	105600	794610286	908	908	908	908	2
498	20250116	105500	794608470	910	908	910	908	4
499	20250116	105400	794604834	906	907	912	906	746
500	20250116	105300	793927269	907	907	910	905	7412
501	20250116	105200	787194333	905	905	905	905	6875
502	20250116	105100	780972458	907	903	907	903	1243
503	20250116	105000	779850008	903	904	904	901	3805
504	20250116	104900	776416908	904	905	905	904	3490
505	20250116	104800	773260248	905	904	905	902	5104
506	20250116	104700	768651427	904	905	905	904	2098
507	20250116	104600	766754088	905	905	905	905	168
508	20250116	104500	766602048	905	905	905	905	0
509	20250116	104400	766602048	905	907	907	905	8231
510	20250116	104300	759145871	909	909	909	909	500
511	20250116	104200	758691371	909	910	910	909	3789
512	20250116	104100	755246620	912	909	912	907	1020
513	20250116	104000	754316488	907	908	912	907	5868
514	20250116	103900	748989007	907	910	912	907	1183
515	20250116	103800	747913675	911	907	911	907	15003
516	20250116	103700	734261697	905	908	909	905	7128
517	20250116	103600	727795419	906	906	908	905	3008
518	20250116	103500	725070170	906	906	906	906	568
519	20250116	103400	724555562	906	906	906	906	0
520	20250116	103300	724555562	906	906	907	906	2885
521	20250116	103200	721941663	906	906	906	906	1221
522	20250116	103100	720835437	906	908	908	906	770
523	20250116	103000	720137081	908	906	908	906	121
524	20250116	102900	720027218	906	908	908	906	1150
525	20250116	102800	718985298	906	907	907	906	172
526	20250116	102700	718829465	909	909	909	909	100
527	20250116	102600	718738565	909	909	909	909	1
528	20250116	102500	718737656	910	908	910	905	846
529	20250116	102400	717971497	906	907	908	906	298
530	20250116	102300	717701483	907	907	907	907	0
531	20250116	102200	717701483	907	907	907	907	3000
532	20250116	102100	714980483	905	904	905	903	3884
533	20250116	102000	711468545	904	903	904	903	1713
534	20250116	101900	709921494	904	908	908	904	15069
535	20250116	101800	696281742	907	908	908	907	119
536	20250116	101700	696173761	908	909	909	908	1812
537	20250116	101600	694527765	909	909	909	909	1610
538	20250116	101500	693064275	909	909	909	908	272
539	20250116	101400	692817127	908	907	908	906	2922
540	20250116	101300	690164857	908	907	909	907	1597
541	20250116	101200	688714781	907	908	909	907	1005
542	20250116	101100	687802243	909	905	910	904	2411
543	20250116	101000	685621074	907	907	911	907	203
544	20250116	100900	685436949	911	907	911	907	2
545	20250116	100800	685435131	911	911	913	903	30607
546	20250116	100700	657725187	913	911	913	910	12659
547	20250116	100600	646188525	911	909	911	909	6809
548	20250116	100500	639993464	908	908	909	907	9060
549	20250116	100400	631766888	908	907	908	906	1005
550	20250116	100300	630855844	909	907	909	906	142
551	20250116	100200	630726894	909	904	909	902	1855
552	20250116	100100	629051668	902	903	903	900	6090
553	20250116	100000	623561888	900	904	904	900	6084
554	20250116	095900	618083384	905	907	907	904	655
555	20250116	095800	617490752	900	908	908	900	14386
556	20250116	095700	604507260	908	903	908	903	263
557	20250116	095600	604268736	907	905	908	901	6243
558	20250116	095500	598637422	902	905	906	902	1769
559	20250116	095400	597041007	905	902	905	902	665
560	20250116	095300	596439588	902	902	903	902	2488
561	20250116	095200	594195407	904	904	904	904	12
562	20250116	095100	594184559	902	904	905	902	7007
563	20250116	095000	587853803	905	908	908	905	2414
564	20250116	094900	585666346	908	909	910	908	351
565	20250116	094800	585347498	907	908	908	907	1598
566	20250116	094700	583896693	910	909	910	908	2348
567	20250116	094600	581761571	911	909	911	909	20914
568	20250116	094500	562739735	909	908	909	908	3063
569	20250116	094400	559955668	908	906	910	906	1625
570	20250116	094300	558482853	906	905	906	904	535
571	20250116	094200	557998974	906	906	906	904	529
572	20250116	094100	557520704	904	901	906	900	61797
573	20250116	094000	501836334	901	903	905	901	20317
574	20250116	093900	483500838	904	906	906	904	403
575	20250116	093800	483136320	906	909	909	904	12418
576	20250116	093700	471882065	908	910	911	908	2797
577	20250116	093600	469341276	910	912	912	909	6255
578	20250116	093500	463643063	912	912	912	912	165
579	20250116	093400	463492583	913	911	913	910	2822
580	20250116	093300	460920942	911	912	913	910	7663
581	20250116	093200	453936785	911	913	916	911	8542
582	20250116	093100	446138090	916	915	916	911	3105
583	20250116	093000	443297323	911	917	917	911	3889
584	20250116	092900	439740646	916	916	917	913	7573
585	20250116	092800	432813780	915	909	915	909	3373
586	20250116	092700	429738859	910	905	910	905	607
587	20250116	092600	429187706	905	907	907	905	1256
588	20250116	092500	428050526	908	906	908	903	2729
589	20250116	092400	425579651	905	904	905	904	20
590	20250116	092300	425561570	904	906	908	904	1859
591	20250116	092200	423879733	905	906	908	905	9321
592	20250116	092100	415435028	906	906	908	903	1975
593	20250116	092000	413646537	904	903	908	903	915
594	20250116	091900	412816415	901	905	906	901	22381
595	20250116	091800	392597976	905	905	905	904	1906
596	20250116	091700	390873207	905	906	906	904	10000
597	20250116	091600	381829534	907	906	907	904	3124
598	20250116	091500	378999387	907	912	912	907	9462
599	20250116	091400	370410223	913	915	917	908	10876
600	20250116	091300	360496828	914	914	917	914	1797
601	20250116	091200	358853616	912	919	919	910	17831
602	20250116	091100	342572989	919	908	919	908	9588
603	20250116	091000	333848033	909	903	909	902	1268
604	20250116	090900	332701454	899	899	903	896	96452
605	20250116	090800	246116956	899	899	899	896	5507
606	20250116	090700	241174139	896	897	900	895	20264
607	20250116	090600	223009021	897	895	898	894	15365
608	20250116	090500	209245420	895	903	905	895	37382
609	20250116	090400	175683812	903	904	904	902	5801
610	20250116	090300	170447165	902	904	905	901	36919
611	20250116	090200	137141131	902	924	924	902	61159
612	20250116	090100	81497908	923	926	935	920	39368
613	20250116	090000	44840726	922	928	928	919	47529