KissMeData/085310/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195800	426332902	960	960	960	960	3089
3	20250122	195700	426332902	960	960	960	960	0
4	20250122	195600	426332902	960	960	960	960	0
5	20250122	195500	426332902	960	960	960	960	0
6	20250122	195400	426332902	960	960	960	960	0
7	20250122	195300	426332902	960	960	960	960	0
8	20250122	195200	426332902	960	960	960	960	0
9	20250122	195100	426332902	960	960	960	960	0
10	20250122	195000	426332902	960	960	960	960	0
11	20250122	194900	426332902	960	960	960	960	0
12	20250122	194800	426332902	960	960	960	960	0
13	20250122	194700	426332902	960	960	960	960	0
14	20250122	194600	426332902	960	960	960	960	0
15	20250122	194500	426332902	960	960	960	960	0
16	20250122	194400	426332902	960	960	960	960	0
17	20250122	194300	426332902	960	960	960	960	0
18	20250122	194200	426332902	960	960	960	960	0
19	20250122	194100	426332902	960	960	960	960	0
20	20250122	194000	426332902	960	960	960	960	0
21	20250122	193900	426332902	960	960	960	960	0
22	20250122	193800	426332902	960	960	960	960	0
23	20250122	193700	426332902	960	960	960	960	0
24	20250122	193600	426332902	960	960	960	960	0
25	20250122	193500	426332902	960	960	960	960	0
26	20250122	193400	426332902	960	960	960	960	0
27	20250122	193300	426332902	960	960	960	960	0
28	20250122	193200	426332902	960	960	960	960	0
29	20250122	193100	426332902	960	960	960	960	0
30	20250122	193000	426332902	960	960	960	960	0
31	20250122	192900	426332902	960	960	960	960	0
32	20250122	192800	426332902	960	960	960	960	3089
33	20250122	192700	426332902	960	960	960	960	0
34	20250122	192600	426332902	960	960	960	960	0
35	20250122	192500	426332902	960	960	960	960	0
36	20250122	192400	426332902	960	960	960	960	0
37	20250122	192300	426332902	960	960	960	960	0
38	20250122	192200	426332902	960	960	960	960	0
39	20250122	192100	426332902	960	960	960	960	0
40	20250122	192000	426332902	960	960	960	960	0
41	20250122	191900	426332902	960	960	960	960	0
42	20250122	191800	426332902	960	960	960	960	0
43	20250122	191700	426332902	960	960	960	960	0
44	20250122	191600	426332902	960	960	960	960	0
45	20250122	191500	426332902	960	960	960	960	0
46	20250122	191400	426332902	960	960	960	960	0
47	20250122	191300	426332902	960	960	960	960	0
48	20250122	191200	426332902	960	960	960	960	0
49	20250122	191100	426332902	960	960	960	960	0
50	20250122	191000	426332902	960	960	960	960	0
51	20250122	190900	426332902	960	960	960	960	0
52	20250122	190800	426332902	960	960	960	960	0
53	20250122	190700	426332902	960	960	960	960	0
54	20250122	190600	426332902	960	960	960	960	0
55	20250122	190500	426332902	960	960	960	960	0
56	20250122	190400	426332902	960	960	960	960	0
57	20250122	190300	426332902	960	960	960	960	0
58	20250122	190200	426332902	960	960	960	960	0
59	20250122	190100	426332902	960	960	960	960	0
60	20250122	190000	426332902	960	960	960	960	0
61	20250122	185900	426332902	960	960	960	960	0
62	20250122	185800	426332902	960	960	960	960	3089
63	20250122	185700	426332902	960	960	960	960	0
64	20250122	185600	426332902	960	960	960	960	0
65	20250122	185500	426332902	960	960	960	960	0
66	20250122	185400	426332902	960	960	960	960	0
67	20250122	185300	426332902	960	960	960	960	0
68	20250122	185200	426332902	960	960	960	960	0
69	20250122	185100	426332902	960	960	960	960	0
70	20250122	185000	426332902	960	960	960	960	0
71	20250122	184900	426332902	960	960	960	960	0
72	20250122	184800	426332902	960	960	960	960	0
73	20250122	184700	426332902	960	960	960	960	0
74	20250122	184600	426332902	960	960	960	960	0
75	20250122	184500	426332902	960	960	960	960	0
76	20250122	184400	426332902	960	960	960	960	0
77	20250122	184300	426332902	960	960	960	960	0
78	20250122	184200	426332902	960	960	960	960	0
79	20250122	184100	426332902	960	960	960	960	0
80	20250122	184000	426332902	960	960	960	960	0
81	20250122	183900	426332902	960	960	960	960	0
82	20250122	183800	426332902	960	960	960	960	0
83	20250122	183700	426332902	960	960	960	960	0
84	20250122	183600	426332902	960	960	960	960	0
85	20250122	183500	426332902	960	960	960	960	0
86	20250122	183400	426332902	960	960	960	960	0
87	20250122	183300	426332902	960	960	960	960	0
88	20250122	183200	426332902	960	960	960	960	0
89	20250122	183100	426332902	960	960	960	960	0
90	20250122	183000	426332902	960	960	960	960	0
91	20250122	182900	426332902	960	960	960	960	0
92	20250122	182800	426332902	960	960	960	960	3089
93	20250122	182700	426332902	960	960	960	960	0
94	20250122	182600	426332902	960	960	960	960	0
95	20250122	182500	426332902	960	960	960	960	0
96	20250122	182400	426332902	960	960	960	960	0
97	20250122	182300	426332902	960	960	960	960	0
98	20250122	182200	426332902	960	960	960	960	0
99	20250122	182100	426332902	960	960	960	960	0
100	20250122	182000	426332902	960	960	960	960	0
101	20250122	181900	426332902	960	960	960	960	0
102	20250122	181800	426332902	960	960	960	960	0
103	20250122	181700	426332902	960	960	960	960	0
104	20250122	181600	426332902	960	960	960	960	0
105	20250122	181500	426332902	960	960	960	960	0
106	20250122	181400	426332902	960	960	960	960	0
107	20250122	181300	426332902	960	960	960	960	0
108	20250122	181200	426332902	960	960	960	960	0
109	20250122	181100	426332902	960	960	960	960	0
110	20250122	181000	426332902	960	960	960	960	0
111	20250122	180900	426332902	960	960	960	960	0
112	20250122	180800	426332902	960	960	960	960	0
113	20250122	180700	426332902	960	960	960	960	0
114	20250122	180600	426332902	960	960	960	960	0
115	20250122	180500	426332902	960	960	960	960	0
116	20250122	180400	426332902	960	960	960	960	0
117	20250122	180300	426332902	960	960	960	960	0
118	20250122	180200	426332902	960	960	960	960	0
119	20250122	180100	426332902	960	960	960	960	0
120	20250122	180000	426332902	960	960	960	960	0
121	20250122	175900	426332902	960	960	960	960	0
122	20250122	175800	426332902	960	960	960	960	3089
123	20250122	175700	426332902	960	960	960	960	0
124	20250122	175600	426332902	960	960	960	960	0
125	20250122	175500	426332902	960	960	960	960	0
126	20250122	175400	426332902	960	960	960	960	0
127	20250122	175300	426332902	960	960	960	960	0
128	20250122	175200	426332902	960	960	960	960	0
129	20250122	175100	426332902	960	960	960	960	0
130	20250122	175000	426332902	960	960	960	960	0
131	20250122	174900	426332902	960	960	960	960	0
132	20250122	174800	426332902	960	960	960	960	0
133	20250122	174700	426332902	960	960	960	960	0
134	20250122	174600	426332902	960	960	960	960	0
135	20250122	174500	426332902	960	960	960	960	0
136	20250122	174400	426332902	960	960	960	960	0
137	20250122	174300	426332902	960	960	960	960	0
138	20250122	174200	426332902	960	960	960	960	0
139	20250122	174100	426332902	960	960	960	960	0
140	20250122	174000	426332902	960	960	960	960	0
141	20250122	173900	426332902	960	960	960	960	0
142	20250122	173800	426332902	960	960	960	960	0
143	20250122	173700	426332902	960	960	960	960	0
144	20250122	173600	426332902	960	960	960	960	0
145	20250122	173500	426332902	960	960	960	960	0
146	20250122	173400	426332902	960	960	960	960	0
147	20250122	173300	426332902	960	960	960	960	0
148	20250122	173200	426332902	960	960	960	960	0
149	20250122	173100	426332902	960	960	960	960	0
150	20250122	173000	426332902	960	960	960	960	0
151	20250122	172900	426332902	960	960	960	960	0
152	20250122	172800	426332902	960	960	960	960	3089
153	20250122	172700	426332902	960	960	960	960	0
154	20250122	172600	426332902	960	960	960	960	0
155	20250122	172500	426332902	960	960	960	960	0
156	20250122	172400	426332902	960	960	960	960	0
157	20250122	172300	426332902	960	960	960	960	0
158	20250122	172200	426332902	960	960	960	960	0
159	20250122	172100	426332902	960	960	960	960	0
160	20250122	172000	426332902	960	960	960	960	0
161	20250122	171900	426332902	960	960	960	960	0
162	20250122	171800	426332902	960	960	960	960	0
163	20250122	171700	426332902	960	960	960	960	0
164	20250122	171600	426332902	960	960	960	960	0
165	20250122	171500	426332902	960	960	960	960	0
166	20250122	171400	426332902	960	960	960	960	0
167	20250122	171300	426332902	960	960	960	960	0
168	20250122	171200	426332902	960	960	960	960	0
169	20250122	171100	426332902	960	960	960	960	0
170	20250122	171000	426332902	960	960	960	960	0
171	20250122	170900	426332902	960	960	960	960	0
172	20250122	170800	426332902	960	960	960	960	0
173	20250122	170700	426332902	960	960	960	960	0
174	20250122	170600	426332902	960	960	960	960	0
175	20250122	170500	426332902	960	960	960	960	0
176	20250122	170400	426332902	960	960	960	960	0
177	20250122	170300	426332902	960	960	960	960	0
178	20250122	170200	426332902	960	960	960	960	0
179	20250122	170100	426332902	960	960	960	960	0
180	20250122	170000	426332902	960	960	960	960	0
181	20250122	165900	426332902	960	960	960	960	0
182	20250122	165800	426332902	960	960	960	960	3089
183	20250122	165700	426332902	960	960	960	960	0
184	20250122	165600	426332902	960	960	960	960	0
185	20250122	165500	426332902	960	960	960	960	0
186	20250122	165400	426332902	960	960	960	960	0
187	20250122	165300	426332902	960	960	960	960	0
188	20250122	165200	426332902	960	960	960	960	0
189	20250122	165100	426332902	960	960	960	960	0
190	20250122	165000	426332902	960	960	960	960	0
191	20250122	164900	426332902	960	960	960	960	0
192	20250122	164800	426332902	960	960	960	960	0
193	20250122	164700	426332902	960	960	960	960	0
194	20250122	164600	426332902	960	960	960	960	0
195	20250122	164500	426332902	960	960	960	960	0
196	20250122	164400	426332902	960	960	960	960	0
197	20250122	164300	426332902	960	960	960	960	0
198	20250122	164200	426332902	960	960	960	960	0
199	20250122	164100	426332902	960	960	960	960	0
200	20250122	164000	426332902	960	960	960	960	0
201	20250122	163900	426332902	960	960	960	960	0
202	20250122	163800	426332902	960	960	960	960	0
203	20250122	163700	426332902	960	960	960	960	0
204	20250122	163600	426332902	960	960	960	960	0
205	20250122	163500	426332902	960	960	960	960	0
206	20250122	163400	426332902	960	960	960	960	0
207	20250122	163300	426332902	960	960	960	960	0
208	20250122	163200	426332902	960	960	960	960	0
209	20250122	163100	426332902	960	960	960	960	0
210	20250122	163000	426332902	960	960	960	960	0
211	20250122	162900	426332902	960	960	960	960	0
212	20250122	162800	426332902	960	960	960	960	3089
213	20250122	162700	426332902	960	960	960	960	0
214	20250122	162600	426332902	960	960	960	960	0
215	20250122	162500	426332902	960	960	960	960	0
216	20250122	162400	426332902	960	960	960	960	0
217	20250122	162300	426332902	960	960	960	960	0
218	20250122	162200	426332902	960	960	960	960	0
219	20250122	162100	426332902	960	960	960	960	0
220	20250122	162000	426332902	960	960	960	960	0
221	20250122	161900	426332902	960	960	960	960	0
222	20250122	161800	426332902	960	960	960	960	0
223	20250122	161700	426332902	960	960	960	960	0
224	20250122	161600	426332902	960	960	960	960	0
225	20250122	161500	426332902	960	960	960	960	0
226	20250122	161400	426332902	960	960	960	960	0
227	20250122	161300	426332902	960	960	960	960	0
228	20250122	161200	426332902	960	960	960	960	0
229	20250122	161100	426332902	960	960	960	960	0
230	20250122	161000	426332902	960	960	960	960	0
231	20250122	160900	426332902	960	960	960	960	0
232	20250122	160800	426332902	960	960	960	960	0
233	20250122	160700	426332902	960	960	960	960	0
234	20250122	160600	426332902	960	960	960	960	0
235	20250122	160500	426332902	960	960	960	960	0
236	20250122	160400	426332902	960	960	960	960	0
237	20250122	160300	426332902	960	960	960	960	0
238	20250122	160200	426332902	960	960	960	960	0
239	20250122	160100	426332902	960	960	960	960	0
240	20250122	160000	426332902	960	960	960	960	0
241	20250122	155900	426332902	960	960	960	960	0
242	20250122	155800	426332902	960	960	960	960	3089
243	20250122	155700	426332902	960	960	960	960	0
244	20250122	155600	426332902	960	960	960	960	0
245	20250122	155500	426332902	960	960	960	960	0
246	20250122	155400	426332902	960	960	960	960	0
247	20250122	155300	426332902	960	960	960	960	0
248	20250122	155200	426332902	960	960	960	960	0
249	20250122	155100	426332902	960	960	960	960	0
250	20250122	155000	426332902	960	960	960	960	0
251	20250122	154900	426332902	960	960	960	960	0
252	20250122	154800	426332902	960	960	960	960	0
253	20250122	154700	426332902	960	960	960	960	0
254	20250122	154600	426332902	960	960	960	960	0
255	20250122	154500	426332902	960	960	960	960	0
256	20250122	154400	426332902	960	960	960	960	0
257	20250122	154300	426332902	960	960	960	960	0
258	20250122	154200	426332902	960	960	960	960	0
259	20250122	154100	426332902	960	960	960	960	0
260	20250122	154000	426332902	960	960	960	960	0
261	20250122	153900	426332902	960	960	960	960	0
262	20250122	153800	426332902	960	960	960	960	0
263	20250122	153700	426332902	960	960	960	960	0
264	20250122	153600	426332902	960	960	960	960	0
265	20250122	153500	426332902	960	960	960	960	0
266	20250122	153400	426332902	960	960	960	960	0
267	20250122	153300	426332902	960	960	960	960	0
268	20250122	153200	426332902	960	960	960	960	0
269	20250122	153100	426332902	960	960	960	960	0
270	20250122	153000	426332902	960	960	960	960	3089
271	20250122	152900	423367462	954	954	954	954	0
272	20250122	152800	423367462	954	954	954	954	0
273	20250122	152700	423367462	954	954	954	954	0
274	20250122	152600	423367462	954	954	954	954	0
275	20250122	152500	423367462	954	954	954	954	0
276	20250122	152400	423367462	954	954	954	954	0
277	20250122	152300	423367462	954	954	954	954	0
278	20250122	152200	423367462	954	954	954	954	0
279	20250122	152100	423367462	954	954	954	954	0
280	20250122	152000	423367462	954	954	954	954	0
281	20250122	151900	423367462	954	955	956	954	206
282	20250122	151800	423170788	955	955	956	955	861
283	20250122	151700	422347944	955	955	955	955	17
284	20250122	151600	422331709	956	953	956	953	134
285	20250122	151500	422203721	952	951	952	951	771
286	20250122	151400	421470308	951	951	951	948	557
287	20250122	151300	420942215	951	945	951	944	7584
288	20250122	151200	413770354	943	944	945	943	9764
289	20250122	151100	404556719	944	945	945	944	326
290	20250122	151000	404248719	945	946	946	945	542
291	20250122	150900	403736527	947	946	947	945	5825
292	20250122	150800	398231289	948	949	949	946	4261
293	20250122	150700	394198079	948	947	949	947	166
294	20250122	150600	394040778	947	952	952	945	13802
295	20250122	150500	380950461	954	952	955	952	2106
296	20250122	150400	378943536	953	953	953	953	305
297	20250122	150300	378652871	953	952	953	952	103
298	20250122	150200	378554812	952	953	953	952	255
299	20250122	150100	378312050	953	953	953	953	0
300	20250122	150000	378312050	953	955	955	953	15
301	20250122	145900	378297746	957	953	957	953	1168
302	20250122	145800	377182127	954	958	958	954	12333
303	20250122	145700	365401315	959	958	961	957	1087
304	20250122	145600	364360658	957	957	957	957	0
305	20250122	145500	364360658	957	960	960	957	842
306	20250122	145400	363554040	960	960	960	959	2113
307	20250122	145300	361526164	961	961	961	961	0
308	20250122	145200	361526164	961	961	961	961	349
309	20250122	145100	361190775	962	962	962	962	0
310	20250122	145000	361190775	962	962	963	962	772
311	20250122	144900	360447935	962	962	963	962	383
312	20250122	144800	360079487	961	964	964	961	892
313	20250122	144700	359220985	964	964	964	964	0
314	20250122	144600	359220985	964	964	964	964	271
315	20250122	144500	358959741	964	964	964	964	953
316	20250122	144400	358041049	964	964	964	964	271
317	20250122	144300	357779805	964	964	964	964	272
318	20250122	144200	357517597	964	963	964	963	271
319	20250122	144100	357256423	964	964	964	964	271
320	20250122	144000	356995179	964	964	964	964	287
321	20250122	143900	356718511	967	970	970	966	2614
322	20250122	143800	354193112	967	965	967	965	1976
323	20250122	143700	352286132	965	965	965	965	522
324	20250122	143600	351782402	965	965	965	965	272
325	20250122	143500	351519922	965	965	965	965	273
326	20250122	143400	351256477	961	961	961	961	0
327	20250122	143300	351256477	961	961	961	961	271
328	20250122	143200	350996046	961	961	961	961	272
329	20250122	143100	350734654	961	961	961	961	373
330	20250122	143000	350376201	961	960	961	960	542
331	20250122	142900	349855610	959	959	959	959	1000
332	20250122	142800	348896610	961	959	961	959	372
333	20250122	142700	348539120	961	961	961	961	272
334	20250122	142600	348277728	960	960	960	960	383
335	20250122	142500	347910048	960	960	960	960	711
336	20250122	142400	347227488	960	960	960	960	271
337	20250122	142300	346967328	960	960	960	960	272
338	20250122	142200	346706208	960	960	960	960	373
339	20250122	142100	346348128	960	959	960	959	1602
340	20250122	142000	344810318	960	959	960	959	300
341	20250122	141900	344522347	960	960	960	960	271
342	20250122	141800	344262187	960	960	960	959	1617
343	20250122	141700	342711179	960	959	960	959	1481
344	20250122	141600	341290629	960	960	960	960	295
345	20250122	141500	341007429	960	960	960	960	3122
346	20250122	141400	338010309	960	960	960	960	271
347	20250122	141300	337750149	960	960	960	960	476
348	20250122	141200	337293189	960	959	960	959	1045
349	20250122	141100	336291016	960	959	960	959	598
350	20250122	141000	335717263	960	960	960	960	442
351	20250122	140900	335292943	960	960	960	960	334
352	20250122	140800	334972303	960	960	960	960	406
353	20250122	140700	334582543	960	960	960	960	623
354	20250122	140600	333984463	960	960	960	960	2806
355	20250122	140500	331290703	960	960	960	960	272
356	20250122	140400	331029583	960	960	960	960	274
357	20250122	140300	330766543	960	959	960	959	886
358	20250122	140200	329916598	959	958	959	958	521
359	20250122	140100	329417209	959	959	959	959	272
360	20250122	140000	329156361	959	959	959	959	286
361	20250122	135900	328882087	959	959	959	959	790
362	20250122	135800	328124477	960	960	960	960	271
363	20250122	135700	327864317	960	960	960	960	271
364	20250122	135600	327604157	960	960	960	960	271
365	20250122	135500	327343997	960	962	962	960	3852
366	20250122	135400	323645285	962	964	965	960	5798
367	20250122	135300	318066813	965	964	965	964	277
368	20250122	135200	317799514	966	966	966	966	271
369	20250122	135100	317537728	966	965	966	965	271
370	20250122	135000	317276135	965	965	965	965	271
371	20250122	134900	317014620	965	965	965	964	2193
372	20250122	134800	314899388	964	969	969	964	13485
373	20250122	134700	301875808	968	969	969	968	318
374	20250122	134600	301567713	968	969	969	968	380
375	20250122	134500	301199550	969	969	969	969	310
376	20250122	134400	300899160	969	969	969	969	1089
377	20250122	134300	299843919	969	969	969	969	394
378	20250122	134200	299462133	969	969	969	969	271
379	20250122	134100	299199534	969	969	969	968	341
380	20250122	134000	298869125	969	969	969	969	371
381	20250122	133900	298509626	969	969	969	969	471
382	20250122	133800	298053227	969	969	969	969	1472
383	20250122	133700	296626859	969	970	970	969	273
384	20250122	133600	296362050	969	969	970	969	1953
385	20250122	133500	294469172	971	970	971	970	3254
386	20250122	133400	291311570	969	974	974	969	15774
387	20250122	133300	275995600	978	976	978	976	271
388	20250122	133200	275730564	978	976	978	976	272
389	20250122	133100	275464550	978	975	978	975	271
390	20250122	133000	275199515	978	975	978	975	275
391	20250122	132900	274930571	978	975	978	975	271
392	20250122	132800	274665536	978	975	978	975	271
393	20250122	132700	274400501	978	975	978	975	274
394	20250122	132600	274132532	978	975	978	975	273
395	20250122	132500	273865541	975	975	975	975	1271
396	20250122	132400	272626316	975	975	975	975	273
397	20250122	132300	272360141	975	975	976	975	1304
398	20250122	132200	271088650	975	975	975	975	471
399	20250122	132100	270629425	977	975	978	975	294
400	20250122	132000	270342170	978	977	978	975	375
401	20250122	131900	269975727	976	974	976	974	1212
402	20250122	131800	268793757	975	974	975	974	271
403	20250122	131700	268529533	974	973	974	973	571
404	20250122	131600	267973679	973	974	974	973	3175
405	20250122	131500	264884132	975	975	975	975	273
406	20250122	131400	264617957	973	973	973	973	1
407	20250122	131300	264616984	974	973	975	973	726
408	20250122	131200	263910311	974	978	978	974	6779
409	20250122	131100	257301891	979	978	979	978	271
410	20250122	131000	257036682	978	978	978	978	272
411	20250122	130900	256770666	978	978	978	978	271
412	20250122	130800	256505628	978	977	978	977	473
413	20250122	130700	256043237	979	979	979	979	271
414	20250122	130600	255777928	979	979	979	979	271
415	20250122	130500	255512619	979	979	979	979	272
416	20250122	130400	255246331	979	978	979	978	522
417	20250122	130300	254735814	978	978	978	978	271
418	20250122	130200	254470776	978	978	978	978	272
419	20250122	130100	254204760	978	978	978	978	271
420	20250122	130000	253939722	977	978	978	977	534
421	20250122	125900	253417731	980	980	980	980	272
422	20250122	125800	253151171	981	979	981	979	271
423	20250122	125700	252885418	981	979	981	979	273
424	20250122	125600	252617877	979	979	981	979	273
425	20250122	125500	252350290	980	979	980	979	272
426	20250122	125400	252083732	980	979	980	979	272
427	20250122	125300	251817285	979	979	979	978	1148
428	20250122	125200	250694266	979	981	981	979	553
429	20250122	125100	250152337	981	981	981	981	281
430	20250122	125000	249876676	981	980	981	980	273
431	20250122	124900	249608865	982	981	983	981	276
432	20250122	124800	249337834	982	982	982	982	686
433	20250122	124700	248664182	982	981	982	981	271
434	20250122	124600	248398132	981	981	982	981	275
435	20250122	124500	248128356	981	981	981	981	271
436	20250122	124400	247862505	981	981	981	981	274
437	20250122	124300	247593711	981	981	981	981	272
438	20250122	124200	247326879	981	981	981	981	271
439	20250122	124100	247061028	982	981	982	981	273
440	20250122	124000	246793120	982	981	982	981	271
441	20250122	123900	246527140	982	981	982	981	271
442	20250122	123800	246261209	981	980	981	980	272
443	20250122	123700	245994507	980	978	980	978	501
444	20250122	123600	245503529	980	977	980	977	3262
445	20250122	123500	242316547	977	977	977	977	271
446	20250122	123400	242051780	977	977	977	977	273
447	20250122	123300	241785059	977	977	977	977	281
448	20250122	123200	241510522	977	977	977	977	272
449	20250122	123100	241244778	977	976	977	976	271
450	20250122	123000	240980186	976	976	976	976	271
451	20250122	122900	240715690	976	976	976	976	271
452	20250122	122800	240451194	976	977	977	976	275
453	20250122	122700	240182523	976	977	977	976	646
454	20250122	122600	239551653	977	978	978	975	801
455	20250122	122500	238770074	979	979	979	979	271
456	20250122	122400	238504765	979	979	979	979	271
457	20250122	122300	238239456	978	977	978	977	292
458	20250122	122200	237953901	977	978	978	976	2334
459	20250122	122100	235675867	979	981	982	979	851
460	20250122	122000	234842026	981	981	981	981	271
461	20250122	121900	234576175	982	981	982	980	274
462	20250122	121800	234307381	980	981	981	980	272
463	20250122	121700	234040550	980	980	980	980	175
464	20250122	121600	233869050	979	981	983	979	341
465	20250122	121500	233534659	980	982	983	980	297
466	20250122	121400	233242757	983	983	983	983	271
467	20250122	121300	232976364	983	982	983	982	271
468	20250122	121200	232710044	982	982	982	982	271
469	20250122	121100	232443922	982	982	982	982	272
470	20250122	121000	232176818	981	983	983	981	282
471	20250122	120900	231899634	983	983	983	983	271
472	20250122	120800	231633241	983	983	983	983	271
473	20250122	120700	231366848	983	983	983	983	274
474	20250122	120600	231097506	983	982	983	982	271
475	20250122	120500	230831340	982	982	982	982	272
476	20250122	120400	230564236	982	982	982	982	271
477	20250122	120300	230298114	982	983	983	982	283
478	20250122	120200	230019932	983	983	983	983	821
479	20250122	120100	229212889	983	983	983	983	721
480	20250122	120000	228504146	983	981	983	981	2606
481	20250122	115900	225947277	981	981	981	981	271
482	20250122	115800	225681426	981	981	981	981	271
483	20250122	115700	225415575	981	981	981	981	271
484	20250122	115600	225149724	980	979	980	979	369
485	20250122	115500	224788285	979	979	979	979	271
486	20250122	115400	224522976	979	979	979	979	272
487	20250122	115300	224256688	979	979	979	979	271
488	20250122	115200	223991379	979	979	979	979	932
489	20250122	115100	223078951	978	978	978	978	0
490	20250122	115000	223078951	978	978	978	978	1175
491	20250122	114900	221929801	983	983	983	983	272
492	20250122	114800	221662425	983	982	983	982	271
493	20250122	114700	221396036	982	979	982	979	2272
494	20250122	114600	219171745	979	979	979	979	100
495	20250122	114500	219073845	977	977	980	977	2861
496	20250122	114400	216277477	983	983	983	983	272
497	20250122	114300	216010101	983	978	983	978	273
498	20250122	114200	215742814	979	978	979	978	273
499	20250122	114100	215475795	978	978	978	978	271
500	20250122	114000	215210757	978	978	978	978	271
501	20250122	113900	214945719	978	978	978	978	338
502	20250122	113800	214615155	978	978	978	978	272
503	20250122	113700	214349139	978	978	978	978	271
504	20250122	113600	214084101	978	978	978	978	1271
505	20250122	113500	212841063	978	978	978	978	271
506	20250122	113400	212576025	978	978	978	978	318
507	20250122	113300	212265021	978	978	978	978	300
508	20250122	113200	211971621	979	977	979	977	2228
509	20250122	113100	209794321	977	977	977	977	379
510	20250122	113000	209424038	977	977	977	977	271
511	20250122	112900	209159271	977	977	977	977	356
512	20250122	112800	208811459	977	977	977	977	186
513	20250122	112700	208629737	976	978	978	976	1308
514	20250122	112600	207351614	979	979	979	978	688
515	20250122	112500	206678206	978	978	978	978	1
516	20250122	112400	206677228	980	980	980	980	276
517	20250122	112300	206406748	979	978	979	977	531
518	20250122	112200	205887636	982	980	982	980	272
519	20250122	112100	205620536	981	980	981	980	271
520	20250122	112000	205354788	980	982	982	980	1189
521	20250122	111900	204189026	983	979	983	979	2453
522	20250122	111800	201784369	980	980	980	980	271
523	20250122	111700	201518789	980	980	980	980	276
524	20250122	111600	201248309	980	980	980	980	272
525	20250122	111500	200981749	980	980	980	980	276
526	20250122	111400	200711269	980	979	980	979	336
527	20250122	111300	200382054	982	982	982	982	271
528	20250122	111200	200115932	981	981	981	981	271
529	20250122	111100	199850081	980	980	981	980	615
530	20250122	111000	199247109	982	982	982	982	361
531	20250122	110900	198892607	982	982	982	982	1272
532	20250122	110800	197643503	981	981	981	981	371
533	20250122	110700	197279552	980	979	980	979	703
534	20250122	110600	196591313	977	977	977	977	2165
535	20250122	110500	194476108	977	977	977	977	273
536	20250122	110400	194209387	976	976	976	975	3073
537	20250122	110300	191212639	976	976	976	976	271
538	20250122	110200	190948143	976	976	976	976	273
539	20250122	110100	190681695	977	977	977	977	271
540	20250122	110000	190416928	978	976	978	976	1045
541	20250122	105900	189396464	976	976	976	976	2271
542	20250122	105800	187179968	976	975	976	975	308
543	20250122	105700	186879397	976	976	976	976	271
544	20250122	105600	186614901	976	976	976	976	301
545	20250122	105500	186321125	976	976	977	976	798
546	20250122	105400	185542003	976	978	978	976	2383
547	20250122	105300	183214424	978	978	978	978	299
548	20250122	105200	182922002	978	979	979	978	510
549	20250122	105100	182422951	979	979	980	979	338
550	20250122	105000	182091978	980	979	980	979	272
551	20250122	104900	181825689	979	978	979	978	298
552	20250122	104800	181534079	978	977	978	977	272
553	20250122	104700	181268064	978	978	978	978	371
554	20250122	104600	180905226	978	980	980	978	903
555	20250122	104500	180021550	980	979	980	979	271
556	20250122	104400	179756132	979	980	980	979	438
557	20250122	104300	179327058	979	981	982	979	415
558	20250122	104200	178920190	981	981	981	981	271
559	20250122	104100	178654339	981	981	981	981	271
560	20250122	104000	178388488	983	982	983	982	287
561	20250122	103900	178106603	983	982	983	982	321
562	20250122	103800	177791179	982	982	982	982	272
563	20250122	103700	177524075	982	982	982	982	271
564	20250122	103600	177257953	983	983	983	983	271
565	20250122	103500	176991560	982	982	982	982	272
566	20250122	103400	176724456	981	980	981	980	5299
567	20250122	103300	171527851	980	980	980	980	3014
568	20250122	103200	168574131	979	984	984	979	1282
569	20250122	103100	167316553	984	984	984	984	275
570	20250122	103000	167045953	984	984	984	984	271
571	20250122	102900	166779289	984	984	984	984	1071
572	20250122	102800	165725425	984	984	984	984	272
573	20250122	102700	165457777	984	984	984	981	574
574	20250122	102600	164893021	984	984	984	984	371
575	20250122	102500	164527957	984	984	985	984	321
576	20250122	102400	164212082	984	983	984	983	281
577	20250122	102300	163935849	982	983	983	982	272
578	20250122	102200	163668474	982	983	984	982	324
579	20250122	102100	163349701	983	982	984	982	292
580	20250122	102000	163062845	982	982	982	982	392
581	20250122	101900	162677901	982	982	982	982	272
582	20250122	101800	162410797	981	981	981	981	271
583	20250122	101700	162144946	984	979	985	979	312
584	20250122	101600	161839195	979	979	979	979	272
585	20250122	101500	161572907	979	979	979	979	271
586	20250122	101400	161307598	979	979	979	979	271
587	20250122	101300	161042289	979	978	979	978	295
588	20250122	101200	160753755	979	977	979	977	357
589	20250122	101100	160404887	977	977	977	977	272
590	20250122	101000	160139143	976	980	980	976	2410
591	20250122	100900	157785318	979	979	980	979	275
592	20250122	100800	157515906	979	980	980	977	1544
593	20250122	100700	156005789	979	979	979	979	288
594	20250122	100600	155723837	979	979	979	979	292
595	20250122	100500	155437969	979	979	985	979	365
596	20250122	100400	155080033	985	976	985	976	1374
597	20250122	100300	153736522	976	976	976	976	273
598	20250122	100200	153470074	976	974	986	974	7879
599	20250122	100100	145787256	974	974	975	974	301
600	20250122	100000	145493966	974	975	975	973	631
601	20250122	095900	144879420	975	973	975	973	3079
602	20250122	095800	141879153	972	975	975	971	5094
603	20250122	095700	136927011	975	975	975	974	2661
604	20250122	095600	134333923	975	974	975	974	1275
605	20250122	095500	133091805	974	978	978	974	9481
606	20250122	095400	123840921	978	978	978	978	147
607	20250122	095300	123697155	978	982	982	975	7404
608	20250122	095200	116462653	981	980	988	980	20
609	20250122	095100	116443035	980	979	989	979	6084
610	20250122	095000	110482842	979	977	979	976	3574
611	20250122	094900	106993597	977	978	978	977	458
612	20250122	094800	106546031	978	977	978	977	2980
613	20250122	094700	103634470	979	979	980	978	1536
614	20250122	094600	102130626	980	977	980	977	1486
615	20250122	094500	100677337	978	982	982	978	8950
616	20250122	094400	91902333	984	985	990	983	2563
617	20250122	094300	89382230	990	990	990	990	10
618	20250122	094200	89372330	990	990	990	990	2
619	20250122	094100	89370350	984	984	990	984	24
620	20250122	094000	89346704	984	983	985	983	3002
621	20250122	093900	86391381	982	982	982	982	926
622	20250122	093800	85482049	984	985	985	983	2763
623	20250122	093700	82763705	986	986	987	986	5173
624	20250122	093600	77661826	986	984	986	984	2407
625	20250122	093500	75289127	985	988	988	985	3201
626	20250122	093400	72130968	988	990	990	988	597
627	20250122	093300	71541122	990	998	998	990	29
628	20250122	093200	71512224	998	990	998	988	1710
629	20250122	093100	69820199	991	1002	1002	991	4048
630	20250122	093000	65801905	996	998	998	996	550
631	20250122	092900	65253663	998	997	1003	997	606
632	20250122	092800	64648863	998	997	998	995	328
633	20250122	092700	64322438	997	995	998	995	572
634	20250122	092600	63753281	993	993	993	993	69
635	20250122	092500	63684764	993	991	995	991	5462
636	20250122	092400	58260682	992	990	992	990	1608
637	20250122	092300	56665562	992	993	993	992	1013
638	20250122	092200	55660655	994	993	994	993	1020
639	20250122	092100	54647522	992	993	993	992	514
640	20250122	092000	54137134	993	993	993	993	1791
641	20250122	091900	52358671	993	993	993	993	6
642	20250122	091800	52352713	994	990	994	990	4399
643	20250122	091700	47995269	991	991	991	987	8692
644	20250122	091600	39401630	990	995	995	989	10539
645	20250122	091500	28956070	995	997	997	995	6771
646	20250122	091400	22213799	1003	998	1003	996	2303
647	20250122	091300	19916004	1003	1000	1003	996	16
648	20250122	091200	19900006	1005	1001	1006	996	2485
649	20250122	091100	17420463	1008	1008	1008	1008	0
650	20250122	091000	17420463	1008	1008	1008	1008	0
651	20250122	090900	17420463	1008	1002	1008	997	2927
652	20250122	090800	14497324	1009	1009	1009	1009	0
653	20250122	090700	14497324	1009	1003	1010	1003	4055
654	20250122	090600	10429995	1003	1003	1003	1000	4188
655	20250122	090500	6231192	1005	1010	1010	1005	2011
656	20250122	090400	4210087	1010	1010	1010	1010	1032
657	20250122	090300	3167767	1010	1010	1010	1010	2
658	20250122	090200	3165747	1009	1003	1009	1003	26
659	20250122	090100	3139618	1003	1000	1003	1000	323
660	20250122	090000	2815716	1000	1003	1003	1000	2812