KissMeData/131090/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202200	3397712476	975	975	975	975	13364
3	20250106	202100	3397712476	975	975	975	975	0
4	20250106	202000	3397712476	975	975	975	975	0
5	20250106	201900	3397712476	975	975	975	975	0
6	20250106	201800	3397712476	975	975	975	975	0
7	20250106	201700	3397712476	975	975	975	975	0
8	20250106	201600	3397712476	975	975	975	975	0
9	20250106	201500	3397712476	975	975	975	975	0
10	20250106	201400	3397712476	975	975	975	975	0
11	20250106	201300	3397712476	975	975	975	975	0
12	20250106	201200	3397712476	975	975	975	975	0
13	20250106	201100	3397712476	975	975	975	975	0
14	20250106	201000	3397712476	975	975	975	975	0
15	20250106	200900	3397712476	975	975	975	975	0
16	20250106	200800	3397712476	975	975	975	975	0
17	20250106	200700	3397712476	975	975	975	975	0
18	20250106	200600	3397712476	975	975	975	975	0
19	20250106	200500	3397712476	975	975	975	975	0
20	20250106	200400	3397712476	975	975	975	975	0
21	20250106	200300	3397712476	975	975	975	975	0
22	20250106	200200	3397712476	975	975	975	975	0
23	20250106	200100	3397712476	975	975	975	975	0
24	20250106	200000	3397712476	975	975	975	975	0
25	20250106	195900	3397712476	975	975	975	975	0
26	20250106	195800	3397712476	975	975	975	975	0
27	20250106	195700	3397712476	975	975	975	975	0
28	20250106	195600	3397712476	975	975	975	975	0
29	20250106	195500	3397712476	975	975	975	975	0
30	20250106	195400	3397712476	975	975	975	975	0
31	20250106	195300	3397712476	975	975	975	975	0
32	20250106	195200	3397712476	975	975	975	975	13364
33	20250106	195100	3397712476	975	975	975	975	0
34	20250106	195000	3397712476	975	975	975	975	0
35	20250106	194900	3397712476	975	975	975	975	0
36	20250106	194800	3397712476	975	975	975	975	0
37	20250106	194700	3397712476	975	975	975	975	0
38	20250106	194600	3397712476	975	975	975	975	0
39	20250106	194500	3397712476	975	975	975	975	0
40	20250106	194400	3397712476	975	975	975	975	0
41	20250106	194300	3397712476	975	975	975	975	0
42	20250106	194200	3397712476	975	975	975	975	0
43	20250106	194100	3397712476	975	975	975	975	0
44	20250106	194000	3397712476	975	975	975	975	0
45	20250106	193900	3397712476	975	975	975	975	0
46	20250106	193800	3397712476	975	975	975	975	0
47	20250106	193700	3397712476	975	975	975	975	0
48	20250106	193600	3397712476	975	975	975	975	0
49	20250106	193500	3397712476	975	975	975	975	0
50	20250106	193400	3397712476	975	975	975	975	0
51	20250106	193300	3397712476	975	975	975	975	0
52	20250106	193200	3397712476	975	975	975	975	0
53	20250106	193100	3397712476	975	975	975	975	0
54	20250106	193000	3397712476	975	975	975	975	0
55	20250106	192900	3397712476	975	975	975	975	0
56	20250106	192800	3397712476	975	975	975	975	0
57	20250106	192700	3397712476	975	975	975	975	0
58	20250106	192600	3397712476	975	975	975	975	0
59	20250106	192500	3397712476	975	975	975	975	0
60	20250106	192400	3397712476	975	975	975	975	0
61	20250106	192300	3397712476	975	975	975	975	0
62	20250106	192200	3397712476	975	975	975	975	13364
63	20250106	192100	3397712476	975	975	975	975	0
64	20250106	192000	3397712476	975	975	975	975	0
65	20250106	191900	3397712476	975	975	975	975	0
66	20250106	191800	3397712476	975	975	975	975	0
67	20250106	191700	3397712476	975	975	975	975	0
68	20250106	191600	3397712476	975	975	975	975	0
69	20250106	191500	3397712476	975	975	975	975	0
70	20250106	191400	3397712476	975	975	975	975	0
71	20250106	191300	3397712476	975	975	975	975	0
72	20250106	191200	3397712476	975	975	975	975	0
73	20250106	191100	3397712476	975	975	975	975	0
74	20250106	191000	3397712476	975	975	975	975	0
75	20250106	190900	3397712476	975	975	975	975	0
76	20250106	190800	3397712476	975	975	975	975	0
77	20250106	190700	3397712476	975	975	975	975	0
78	20250106	190600	3397712476	975	975	975	975	0
79	20250106	190500	3397712476	975	975	975	975	0
80	20250106	190400	3397712476	975	975	975	975	0
81	20250106	190300	3397712476	975	975	975	975	0
82	20250106	190200	3397712476	975	975	975	975	0
83	20250106	190100	3397712476	975	975	975	975	0
84	20250106	190000	3397712476	975	975	975	975	0
85	20250106	185900	3397712476	975	975	975	975	0
86	20250106	185800	3397712476	975	975	975	975	0
87	20250106	185700	3397712476	975	975	975	975	0
88	20250106	185600	3397712476	975	975	975	975	0
89	20250106	185500	3397712476	975	975	975	975	0
90	20250106	185400	3397712476	975	975	975	975	0
91	20250106	185300	3397712476	975	975	975	975	0
92	20250106	185200	3397712476	975	975	975	975	13364
93	20250106	185100	3397712476	975	975	975	975	0
94	20250106	185000	3397712476	975	975	975	975	0
95	20250106	184900	3397712476	975	975	975	975	0
96	20250106	184800	3397712476	975	975	975	975	0
97	20250106	184700	3397712476	975	975	975	975	0
98	20250106	184600	3397712476	975	975	975	975	0
99	20250106	184500	3397712476	975	975	975	975	0
100	20250106	184400	3397712476	975	975	975	975	0
101	20250106	184300	3397712476	975	975	975	975	0
102	20250106	184200	3397712476	975	975	975	975	0
103	20250106	184100	3397712476	975	975	975	975	0
104	20250106	184000	3397712476	975	975	975	975	0
105	20250106	183900	3397712476	975	975	975	975	0
106	20250106	183800	3397712476	975	975	975	975	0
107	20250106	183700	3397712476	975	975	975	975	0
108	20250106	183600	3397712476	975	975	975	975	0
109	20250106	183500	3397712476	975	975	975	975	0
110	20250106	183400	3397712476	975	975	975	975	0
111	20250106	183300	3397712476	975	975	975	975	0
112	20250106	183200	3397712476	975	975	975	975	0
113	20250106	183100	3397712476	975	975	975	975	0
114	20250106	183000	3397712476	975	975	975	975	0
115	20250106	182900	3397712476	975	975	975	975	0
116	20250106	182800	3397712476	975	975	975	975	0
117	20250106	182700	3397712476	975	975	975	975	0
118	20250106	182600	3397712476	975	975	975	975	0
119	20250106	182500	3397712476	975	975	975	975	0
120	20250106	182400	3397712476	975	975	975	975	0
121	20250106	182300	3397712476	975	975	975	975	0
122	20250106	182200	3397712476	975	975	975	975	13364
123	20250106	182100	3397712476	975	975	975	975	0
124	20250106	182000	3397712476	975	975	975	975	0
125	20250106	181900	3397712476	975	975	975	975	0
126	20250106	181800	3397712476	975	975	975	975	0
127	20250106	181700	3397712476	975	975	975	975	0
128	20250106	181600	3397712476	975	975	975	975	0
129	20250106	181500	3397712476	975	975	975	975	0
130	20250106	181400	3397712476	975	975	975	975	0
131	20250106	181300	3397712476	975	975	975	975	0
132	20250106	181200	3397712476	975	975	975	975	0
133	20250106	181100	3397712476	975	975	975	975	0
134	20250106	181000	3397712476	975	975	975	975	0
135	20250106	180900	3397712476	975	975	975	975	0
136	20250106	180800	3397712476	975	975	975	975	0
137	20250106	180700	3397712476	975	975	975	975	0
138	20250106	180600	3397712476	975	975	975	975	0
139	20250106	180500	3397712476	975	975	975	975	0
140	20250106	180400	3397712476	975	975	975	975	0
141	20250106	180300	3397712476	975	975	975	975	0
142	20250106	180200	3397712476	975	975	975	975	0
143	20250106	180100	3397712476	975	975	975	975	0
144	20250106	180000	3397712476	975	975	975	975	0
145	20250106	175900	3397712476	975	975	975	975	0
146	20250106	175800	3397712476	975	975	975	975	0
147	20250106	175700	3397712476	975	975	975	975	0
148	20250106	175600	3397712476	975	975	975	975	0
149	20250106	175500	3397712476	975	975	975	975	0
150	20250106	175400	3397712476	975	975	975	975	0
151	20250106	175300	3397712476	975	975	975	975	0
152	20250106	175200	3397712476	975	975	975	975	13364
153	20250106	175100	3397712476	975	975	975	975	0
154	20250106	175000	3397712476	975	975	975	975	0
155	20250106	174900	3397712476	975	975	975	975	0
156	20250106	174800	3397712476	975	975	975	975	0
157	20250106	174700	3397712476	975	975	975	975	0
158	20250106	174600	3397712476	975	975	975	975	0
159	20250106	174500	3397712476	975	975	975	975	0
160	20250106	174400	3397712476	975	975	975	975	0
161	20250106	174300	3397712476	975	975	975	975	0
162	20250106	174200	3397712476	975	975	975	975	0
163	20250106	174100	3397712476	975	975	975	975	0
164	20250106	174000	3397712476	975	975	975	975	0
165	20250106	173900	3397712476	975	975	975	975	0
166	20250106	173800	3397712476	975	975	975	975	0
167	20250106	173700	3397712476	975	975	975	975	0
168	20250106	173600	3397712476	975	975	975	975	0
169	20250106	173500	3397712476	975	975	975	975	0
170	20250106	173400	3397712476	975	975	975	975	0
171	20250106	173300	3397712476	975	975	975	975	0
172	20250106	173200	3397712476	975	975	975	975	0
173	20250106	173100	3397712476	975	975	975	975	0
174	20250106	173000	3397712476	975	975	975	975	0
175	20250106	172900	3397712476	975	975	975	975	0
176	20250106	172800	3397712476	975	975	975	975	0
177	20250106	172700	3397712476	975	975	975	975	0
178	20250106	172600	3397712476	975	975	975	975	0
179	20250106	172500	3397712476	975	975	975	975	0
180	20250106	172400	3397712476	975	975	975	975	0
181	20250106	172300	3397712476	975	975	975	975	0
182	20250106	172200	3397712476	975	975	975	975	13364
183	20250106	172100	3397712476	975	975	975	975	0
184	20250106	172000	3397712476	975	975	975	975	0
185	20250106	171900	3397712476	975	975	975	975	0
186	20250106	171800	3397712476	975	975	975	975	0
187	20250106	171700	3397712476	975	975	975	975	0
188	20250106	171600	3397712476	975	975	975	975	0
189	20250106	171500	3397712476	975	975	975	975	0
190	20250106	171400	3397712476	975	975	975	975	0
191	20250106	171300	3397712476	975	975	975	975	0
192	20250106	171200	3397712476	975	975	975	975	0
193	20250106	171100	3397712476	975	975	975	975	0
194	20250106	171000	3397712476	975	975	975	975	0
195	20250106	170900	3397712476	975	975	975	975	0
196	20250106	170800	3397712476	975	975	975	975	0
197	20250106	170700	3397712476	975	975	975	975	0
198	20250106	170600	3397712476	975	975	975	975	0
199	20250106	170500	3397712476	975	975	975	975	0
200	20250106	170400	3397712476	975	975	975	975	0
201	20250106	170300	3397712476	975	975	975	975	0
202	20250106	170200	3397712476	975	975	975	975	0
203	20250106	170100	3397712476	975	975	975	975	0
204	20250106	170000	3397712476	975	975	975	975	0
205	20250106	165900	3397712476	975	975	975	975	0
206	20250106	165800	3397712476	975	975	975	975	0
207	20250106	165700	3397712476	975	975	975	975	0
208	20250106	165600	3397712476	975	975	975	975	0
209	20250106	165500	3397712476	975	975	975	975	0
210	20250106	165400	3397712476	975	975	975	975	0
211	20250106	165300	3397712476	975	975	975	975	0
212	20250106	165200	3397712476	975	975	975	975	13364
213	20250106	165100	3397712476	975	975	975	975	0
214	20250106	165000	3397712476	975	975	975	975	0
215	20250106	164900	3397712476	975	975	975	975	0
216	20250106	164800	3397712476	975	975	975	975	0
217	20250106	164700	3397712476	975	975	975	975	0
218	20250106	164600	3397712476	975	975	975	975	0
219	20250106	164500	3397712476	975	975	975	975	0
220	20250106	164400	3397712476	975	975	975	975	0
221	20250106	164300	3397712476	975	975	975	975	0
222	20250106	164200	3397712476	975	975	975	975	0
223	20250106	164100	3397712476	975	975	975	975	0
224	20250106	164000	3397712476	975	975	975	975	0
225	20250106	163900	3397712476	975	975	975	975	0
226	20250106	163800	3397712476	975	975	975	975	0
227	20250106	163700	3397712476	975	975	975	975	0
228	20250106	163600	3397712476	975	975	975	975	0
229	20250106	163500	3397712476	975	975	975	975	0
230	20250106	163400	3397712476	975	975	975	975	0
231	20250106	163300	3397712476	975	975	975	975	0
232	20250106	163200	3397712476	975	975	975	975	0
233	20250106	163100	3397712476	975	975	975	975	0
234	20250106	163000	3397712476	975	975	975	975	0
235	20250106	162900	3397712476	975	975	975	975	0
236	20250106	162800	3397712476	975	975	975	975	0
237	20250106	162700	3397712476	975	975	975	975	0
238	20250106	162600	3397712476	975	975	975	975	0
239	20250106	162500	3397712476	975	975	975	975	0
240	20250106	162400	3397712476	975	975	975	975	0
241	20250106	162300	3397712476	975	975	975	975	0
242	20250106	162200	3397712476	975	975	975	975	13364
243	20250106	162100	3397712476	975	975	975	975	0
244	20250106	162000	3397712476	975	975	975	975	0
245	20250106	161900	3397712476	975	975	975	975	0
246	20250106	161800	3397712476	975	975	975	975	0
247	20250106	161700	3397712476	975	975	975	975	0
248	20250106	161600	3397712476	975	975	975	975	0
249	20250106	161500	3397712476	975	975	975	975	0
250	20250106	161400	3397712476	975	975	975	975	0
251	20250106	161300	3397712476	975	975	975	975	0
252	20250106	161200	3397712476	975	975	975	975	0
253	20250106	161100	3397712476	975	975	975	975	0
254	20250106	161000	3397712476	975	975	975	975	0
255	20250106	160900	3397712476	975	975	975	975	0
256	20250106	160800	3397712476	975	975	975	975	0
257	20250106	160700	3397712476	975	975	975	975	0
258	20250106	160600	3397712476	975	975	975	975	0
259	20250106	160500	3397712476	975	975	975	975	0
260	20250106	160400	3397712476	975	975	975	975	0
261	20250106	160300	3397712476	975	975	975	975	0
262	20250106	160200	3397712476	975	975	975	975	0
263	20250106	160100	3397712476	975	975	975	975	0
264	20250106	160000	3397712476	975	975	975	975	0
265	20250106	155900	3397712476	975	975	975	975	0
266	20250106	155800	3397712476	975	975	975	975	0
267	20250106	155700	3397712476	975	975	975	975	0
268	20250106	155600	3397712476	975	975	975	975	0
269	20250106	155500	3397712476	975	975	975	975	0
270	20250106	155400	3397712476	975	975	975	975	0
271	20250106	155300	3397712476	975	975	975	975	0
272	20250106	155200	3397712476	975	975	975	975	13364
273	20250106	155100	3397712476	975	975	975	975	0
274	20250106	155000	3397712476	975	975	975	975	0
275	20250106	154900	3397712476	975	975	975	975	0
276	20250106	154800	3397712476	975	975	975	975	0
277	20250106	154700	3397712476	975	975	975	975	0
278	20250106	154600	3397712476	975	975	975	975	0
279	20250106	154500	3397712476	975	975	975	975	0
280	20250106	154400	3397712476	975	975	975	975	0
281	20250106	154300	3397712476	975	975	975	975	0
282	20250106	154200	3397712476	975	975	975	975	0
283	20250106	154100	3397712476	975	975	975	975	0
284	20250106	154000	3397712476	975	975	975	975	0
285	20250106	153900	3397712476	975	975	975	975	0
286	20250106	153800	3397712476	975	975	975	975	0
287	20250106	153700	3397712476	975	975	975	975	0
288	20250106	153600	3397712476	975	975	975	975	0
289	20250106	153500	3397712476	975	975	975	975	0
290	20250106	153400	3397712476	975	975	975	975	0
291	20250106	153300	3397712476	975	975	975	975	0
292	20250106	153200	3397712476	975	975	975	975	0
293	20250106	153100	3397712476	975	975	975	975	0
294	20250106	153000	3397712476	975	975	975	975	13364
295	20250106	152900	3384682576	968	968	968	968	0
296	20250106	152800	3384682576	968	968	968	968	0
297	20250106	152700	3384682576	968	968	968	968	0
298	20250106	152600	3384682576	968	968	968	968	0
299	20250106	152500	3384682576	968	968	968	968	0
300	20250106	152400	3384682576	968	968	968	968	0
301	20250106	152300	3384682576	968	968	968	968	0
302	20250106	152200	3384682576	968	968	968	968	0
303	20250106	152100	3384682576	968	968	968	968	0
304	20250106	152000	3384682576	968	968	968	968	0
305	20250106	151900	3384682576	968	972	972	968	4025
306	20250106	151800	3380777666	972	975	975	972	1336
307	20250106	151700	3379476863	975	974	975	974	919
308	20250106	151600	3378581401	974	971	974	971	1113
309	20250106	151500	3377498269	972	971	974	971	1195
310	20250106	151400	3376336398	974	979	979	972	2378
311	20250106	151300	3374017799	976	971	979	971	1605
312	20250106	151200	3372453710	970	966	970	966	2308
313	20250106	151100	3370216030	965	965	965	965	5
314	20250106	151000	3370211205	966	965	966	965	2
315	20250106	150900	3370209274	962	966	966	961	630
316	20250106	150800	3369602462	965	965	965	965	518
317	20250106	150700	3369102592	961	961	961	961	477
318	20250106	150600	3368644195	965	963	965	961	138
319	20250106	150500	3368511413	963	963	964	963	724
320	20250106	150400	3367814200	963	957	963	957	682
321	20250106	150300	3367160995	957	953	957	953	564
322	20250106	150200	3366623483	957	957	957	952	1093
323	20250106	150100	3365577532	956	956	956	956	1010
324	20250106	150000	3364611972	956	956	956	951	195
325	20250106	145900	3364425942	956	951	956	951	505
326	20250106	145800	3363943412	951	952	956	951	5410
327	20250106	145700	3358798375	953	955	956	953	3899
328	20250106	145600	3355075377	952	958	958	952	7935
329	20250106	145500	3347510934	958	956	958	954	3011
330	20250106	145400	3344637865	955	956	956	954	1558
331	20250106	145300	3343149835	957	961	961	957	1247
332	20250106	145200	3341952884	961	968	968	961	4651
333	20250106	145100	3337475183	968	964	968	963	3124
334	20250106	145000	3334457768	964	960	964	960	9522
335	20250106	144900	3325316644	964	964	964	962	688
336	20250106	144800	3324653414	964	956	964	952	8695
337	20250106	144700	3316328359	953	954	956	953	934
338	20250106	144600	3315437148	953	954	954	953	108
339	20250106	144500	3315334122	957	953	957	950	9488
340	20250106	144400	3306298381	953	951	953	950	7421
341	20250106	144300	3299244152	951	953	953	950	12461
342	20250106	144200	3287388152	953	954	958	953	5081
343	20250106	144100	3282539776	958	955	959	953	2216
344	20250106	144000	3280418187	955	962	962	954	7665
345	20250106	143900	3273081039	962	962	962	961	1311
346	20250106	143800	3271820475	964	959	965	959	2705
347	20250106	143700	3269221901	959	957	959	955	1758
348	20250106	143600	3267539953	957	955	957	954	7175
349	20250106	143500	3260690151	955	957	958	955	8963
350	20250106	143400	3252128046	958	955	959	955	643
351	20250106	143300	3251513960	955	959	959	955	5169
352	20250106	143200	3246575664	959	957	959	956	1529
353	20250106	143100	3245112517	957	956	959	956	9668
354	20250106	143000	3235865696	957	961	961	956	5091
355	20250106	142900	3230989002	960	967	967	959	13885
356	20250106	142800	3217632409	967	970	970	965	3977
357	20250106	142700	3213785525	970	966	970	966	1449
358	20250106	142600	3212385764	963	964	966	963	5543
359	20250106	142500	3207040397	964	964	965	963	2261
360	20250106	142400	3204860857	964	968	968	963	17368
361	20250106	142300	3188095697	967	967	968	967	1159
362	20250106	142200	3186974939	967	968	968	966	3200
363	20250106	142100	3183880590	968	968	968	966	5324
364	20250106	142000	3178729276	968	970	970	968	3571
365	20250106	141900	3175270267	970	970	970	970	0
366	20250106	141800	3175270267	970	974	974	970	408
367	20250106	141700	3174874092	974	974	974	973	198
368	20250106	141600	3174681299	973	969	973	969	705
369	20250106	141500	3173996811	968	967	968	967	255
370	20250106	141400	3173749976	967	969	969	967	1237
371	20250106	141300	3172552598	968	968	968	966	5512
372	20250106	141200	3167217616	968	970	970	968	2328
373	20250106	141100	3164963887	969	969	969	966	1697
374	20250106	141000	3163322368	969	973	973	969	3712
375	20250106	140900	3159719973	973	974	974	973	926
376	20250106	140800	3158818947	974	975	975	973	3118
377	20250106	140700	3155782857	975	972	975	969	978
378	20250106	140600	3154830949	972	970	972	966	3833
379	20250106	140500	3151119521	970	968	970	966	1627
380	20250106	140400	3149544315	968	965	968	963	4882
381	20250106	140300	3144839870	965	965	965	963	1184
382	20250106	140200	3143699387	964	967	967	964	1526
383	20250106	140100	3142227110	967	965	968	965	1649
384	20250106	140000	3140632647	965	966	969	965	5704
385	20250106	135900	3135120396	965	964	970	963	7085
386	20250106	135800	3128276970	965	971	971	961	9372
387	20250106	135700	3119227185	972	977	980	972	1649
388	20250106	135600	3117618791	977	969	1001	969	10041
389	20250106	135500	3107743437	969	976	976	966	9340
390	20250106	135400	3098692045	977	981	981	977	4953
391	20250106	135300	3093843463	981	981	981	980	4576
392	20250106	135200	3089358908	980	980	980	980	3129
393	20250106	135100	3086292488	984	983	984	980	4204
394	20250106	135000	3082168316	983	983	983	983	846
395	20250106	134900	3081336698	981	982	983	981	1198
396	20250106	134800	3080160147	981	971	981	971	6737
397	20250106	134700	3073580790	974	985	985	967	24669
398	20250106	134600	3049467423	985	989	989	983	16383
399	20250106	134500	3033325319	988	989	989	988	2391
400	20250106	134400	3030960861	989	990	990	989	1134
401	20250106	134300	3029838831	990	990	990	990	14
402	20250106	134200	3029824971	989	993	993	989	1325
403	20250106	134100	3028512918	993	994	994	992	691
404	20250106	134000	3027826250	994	995	995	994	1119
405	20250106	133900	3026713954	995	996	996	995	396
406	20250106	133800	3026319933	996	996	996	996	354
407	20250106	133700	3025967349	996	996	996	994	600
408	20250106	133600	3025370661	996	997	997	996	1488
409	20250106	133500	3023888484	998	1001	1001	998	781
410	20250106	133400	3023108917	1001	999	1001	998	6827
411	20250106	133300	3016291814	1000	1000	1000	999	361
412	20250106	133200	3015930973	1001	999	1001	999	239
413	20250106	133100	3015691911	1000	1005	1005	1000	2911
414	20250106	133000	3012777103	1005	1007	1007	1005	9
415	20250106	132900	3012768056	1007	1002	1007	1002	306
416	20250106	132800	3012459993	1007	1005	1008	1002	2297
417	20250106	132700	3010148664	1005	1002	1005	1002	907
418	20250106	132600	3009239797	1003	998	1003	998	1110
419	20250106	132500	3008127607	998	1001	1001	998	916
420	20250106	132400	3007211500	1002	1008	1008	1002	3943
421	20250106	132300	3003253997	1003	1009	1017	1001	2251
422	20250106	132200	3000978926	1009	989	1016	989	3185
423	20250106	132100	2997790404	989	988	990	987	2910
424	20250106	132000	2994913608	988	988	988	988	1
425	20250106	131900	2994912620	989	984	989	984	4832
426	20250106	131800	2990146996	984	984	987	983	10036
427	20250106	131700	2980273662	984	984	987	984	1118
428	20250106	131600	2979173410	985	983	985	982	8409
429	20250106	131500	2970912622	981	990	990	980	19587
430	20250106	131400	2951645133	990	994	995	990	16755
431	20250106	131300	2935027041	994	997	997	994	6252
432	20250106	131200	2928804476	997	1000	1000	997	6695
433	20250106	131100	2922119567	1000	1002	1002	1000	54
434	20250106	131000	2922065559	1002	1000	1002	1000	173
435	20250106	130900	2921892413	998	998	998	998	6948
436	20250106	130800	2914958309	997	1003	1003	997	8883
437	20250106	130700	2906090888	1004	1004	1004	1004	11
438	20250106	130600	2906079844	1003	1005	1005	1003	259
439	20250106	130500	2905820055	1003	1002	1003	1000	5651
440	20250106	130400	2900169030	1000	1005	1005	1000	4221
441	20250106	130300	2895941879	1005	1005	1006	1005	76
442	20250106	130200	2895865495	1005	1005	1005	1001	1139
443	20250106	130100	2894722705	1005	1005	1005	1005	201
444	20250106	130000	2894520700	1000	998	1000	997	10437
445	20250106	125900	2884093986	997	998	999	997	5965
446	20250106	125800	2878141867	997	1005	1005	997	24952
447	20250106	125700	2853217916	1005	1011	1011	1000	44514
448	20250106	125600	2808542404	1011	1016	1016	1011	8599
449	20250106	125500	2799811518	1016	1017	1017	1016	6676
450	20250106	125400	2793028633	1017	1017	1017	1016	4465
451	20250106	125300	2788491997	1020	1020	1020	1020	2
452	20250106	125200	2788489957	1017	1017	1017	1017	2674
453	20250106	125100	2785770499	1020	1021	1021	1017	5829
454	20250106	125000	2779836451	1021	1022	1022	1021	3162
455	20250106	124900	2776607879	1021	1021	1021	1021	3529
456	20250106	124800	2773004770	1021	1021	1021	1021	547
457	20250106	124700	2772446283	1020	1016	1020	1016	3767
458	20250106	124600	2768609911	1016	1024	1024	1016	15086
459	20250106	124500	2753220910	1024	1024	1024	1024	494
460	20250106	124400	2752715054	1025	1026	1026	1025	1087
461	20250106	124300	2751600874	1025	1026	1026	1025	57
462	20250106	124200	2751542397	1027	1028	1028	1027	3366
463	20250106	124100	2748083184	1028	1029	1029	1028	9662
464	20250106	124000	2738149842	1029	1031	1031	1029	6839
465	20250106	123900	2731104996	1030	1032	1032	1030	5282
466	20250106	123800	2725659130	1031	1032	1032	1031	1669
467	20250106	123700	2723936782	1034	1034	1034	1034	2
468	20250106	123600	2723934714	1031	1031	1031	1031	266
469	20250106	123500	2723660468	1031	1031	1031	1031	658
470	20250106	123400	2722982070	1031	1032	1032	1031	1550
471	20250106	123300	2721383912	1031	1035	1035	1031	1820
472	20250106	123200	2719505012	1031	1034	1035	1031	1661
473	20250106	123100	2717786117	1032	1033	1033	1032	4598
474	20250106	123000	2713039960	1033	1031	1033	1031	1747
475	20250106	122900	2711237811	1031	1035	1035	1031	9754
476	20250106	122800	2701160493	1037	1037	1037	1036	4728
477	20250106	122700	2696262091	1038	1036	1038	1036	1098
478	20250106	122600	2695122673	1036	1035	1036	1035	1747
479	20250106	122500	2693313433	1036	1036	1036	1035	521
480	20250106	122400	2692773788	1035	1034	1035	1034	434
481	20250106	122300	2692324976	1034	1035	1035	1033	5383
482	20250106	122200	2686755704	1035	1039	1039	1035	521
483	20250106	122100	2686216461	1039	1035	1039	1035	6004
484	20250106	122000	2680001938	1035	1038	1039	1035	3945
485	20250106	121900	2675903605	1039	1039	1040	1034	5687
486	20250106	121800	2669996009	1039	1038	1039	1037	5134
487	20250106	121700	2664666373	1039	1038	1039	1033	26956
488	20250106	121600	2636757817	1038	1034	1038	1034	4439
489	20250106	121500	2632153903	1034	1037	1038	1034	18772
490	20250106	121400	2612712228	1036	1037	1038	1036	3606
491	20250106	121300	2608972808	1037	1038	1038	1037	9834
492	20250106	121200	2598770396	1038	1037	1039	1036	28843
493	20250106	121100	2568847817	1037	1034	1037	1034	8027
494	20250106	121000	2560534023	1033	1033	1035	1033	16551
495	20250106	120900	2543415454	1032	1032	1032	1032	2559
496	20250106	120800	2540774566	1032	1032	1033	1031	5628
497	20250106	120700	2534968826	1032	1034	1034	1032	2743
498	20250106	120600	2532137744	1034	1033	1034	1032	2577
499	20250106	120500	2529474777	1033	1032	1034	1032	7681
500	20250106	120400	2521544495	1033	1027	1034	1027	1421
501	20250106	120300	2520077381	1029	1032	1035	1027	12481
502	20250106	120200	2507180910	1033	1020	1033	1020	4462
503	20250106	120100	2502582939	1020	1019	1020	1019	2409
504	20250106	120000	2500126118	1028	1020	1028	1016	15355
505	20250106	115900	2484473876	1022	1021	1022	1020	6157
506	20250106	115800	2478190448	1022	1024	1025	1022	4688
507	20250106	115700	2473392106	1025	1024	1028	1024	355
508	20250106	115600	2473028230	1024	1024	1024	1024	1630
509	20250106	115500	2471359110	1024	1027	1027	1024	160
510	20250106	115400	2471194961	1031	1032	1033	1029	5146
511	20250106	115300	2465890360	1032	1034	1034	1032	1717
512	20250106	115200	2464116978	1034	1033	1034	1032	14383
513	20250106	115100	2449245531	1032	1029	1032	1029	2422
514	20250106	115000	2446748900	1029	1026	1029	1026	601
515	20250106	114900	2446132271	1023	1023	1023	1023	1887
516	20250106	114800	2444201870	1025	1029	1029	1025	1150
517	20250106	114700	2443021887	1029	1026	1029	1026	657
518	20250106	114600	2442347771	1026	1023	1026	1023	2732
519	20250106	114500	2439548150	1021	1030	1030	1021	23621
520	20250106	114400	2415292862	1029	1030	1031	1029	12520
521	20250106	114300	2402402925	1031	1032	1033	1031	4426
522	20250106	114200	2397838650	1032	1033	1033	1032	3313
523	20250106	114100	2394417657	1033	1032	1034	1031	16360
524	20250106	114000	2377520411	1031	1031	1032	1031	3641
525	20250106	113900	2373766150	1032	1031	1032	1031	15264
526	20250106	113800	2358017517	1032	1030	1032	1030	2863
527	20250106	113700	2355065769	1031	1028	1031	1028	804
528	20250106	113600	2354238198	1031	1029	1031	1028	763
529	20250106	113500	2353452508	1030	1028	1032	1027	6105
530	20250106	113400	2347160598	1030	1028	1030	1027	2947
531	20250106	113300	2344129473	1028	1027	1028	1027	8327
532	20250106	113200	2335572879	1027	1027	1027	1026	2167
533	20250106	113100	2333348017	1026	1028	1029	1026	3828
534	20250106	113000	2329418247	1028	1027	1028	1026	7227
535	20250106	112900	2322000579	1027	1024	1027	1023	7830
536	20250106	112800	2313978464	1023	1022	1023	1020	1094
537	20250106	112700	2312860099	1021	1020	1022	1020	2988
538	20250106	112600	2309808900	1020	1025	1025	1020	10311
539	20250106	112500	2299288233	1025	1025	1025	1024	677
540	20250106	112400	2298594368	1028	1028	1028	1025	1017
541	20250106	112300	2297548965	1022	1030	1030	1020	9317
542	20250106	112200	2288009458	1031	1031	1032	1031	10770
543	20250106	112100	2276898270	1032	1032	1034	1031	9250
544	20250106	112000	2267351342	1033	1034	1037	1033	13142
545	20250106	111900	2253755756	1035	1022	1037	1022	61138
546	20250106	111800	2190788735	1022	1021	1022	1021	3607
547	20250106	111700	2187103856	1020	1021	1021	1020	155
548	20250106	111600	2186945701	1021	1020	1021	1020	339
549	20250106	111500	2186599882	1021	1020	1022	1020	5899
550	20250106	111400	2180572045	1020	1022	1022	1020	1110
551	20250106	111300	2179437825	1022	1019	1022	1018	23295
552	20250106	111200	2155661060	1019	1019	1020	1017	7809
553	20250106	111100	2147699675	1019	1019	1019	1016	1208
554	20250106	111000	2146470216	1019	1020	1020	1019	1376
555	20250106	110900	2145066753	1020	1016	1020	1016	5789
556	20250106	110800	2139168173	1016	1014	1016	1013	1569
557	20250106	110700	2137578507	1017	1016	1017	1015	2848
558	20250106	110600	2134685142	1016	1016	1017	1016	1245
559	20250106	110500	2133420219	1016	1017	1017	1016	546
560	20250106	110400	2132865193	1017	1016	1019	1016	5049
561	20250106	110300	2127729290	1017	1015	1017	1015	3587
562	20250106	110200	2124086807	1015	1017	1017	1015	3810
563	20250106	110100	2120218459	1016	1017	1017	1016	162
564	20250106	110000	2120053804	1017	1019	1019	1017	1614
565	20250106	105900	2118409636	1019	1020	1020	1019	2882
566	20250106	105800	2115470744	1020	1019	1020	1019	3812
567	20250106	105700	2111583656	1021	1016	1021	1016	35996
568	20250106	105600	2074871077	1017	1013	1017	1012	3732
569	20250106	105500	2071082136	1011	1011	1012	1011	10388
570	20250106	105400	2060578646	1011	1009	1011	1009	127
571	20250106	105300	2060450433	1010	1009	1010	1009	1970
572	20250106	105200	2058462603	1009	1007	1009	1001	10284
573	20250106	105100	2048115924	1009	1001	1009	1001	35451
574	20250106	105000	2012468007	1003	1000	1003	1000	3008
575	20250106	104900	2009459977	1000	1000	1000	1000	1680
576	20250106	104800	2007779977	1000	999	1000	999	258
577	20250106	104700	2007522035	1003	1003	1003	1003	1197
578	20250106	104600	2006321444	1003	999	1003	999	1141
579	20250106	104500	2005181315	998	999	999	997	995
580	20250106	104400	2004188279	998	998	1000	998	1251
581	20250106	104300	2002937585	998	998	998	996	24344
582	20250106	104200	1978685264	998	1000	1000	998	3370
583	20250106	104100	1975318626	1000	998	1000	997	9725
584	20250106	104000	1965619399	998	998	1000	998	5033
585	20250106	103900	1960591898	999	997	1000	997	11290
586	20250106	103800	1949325815	996	998	998	996	3397
587	20250106	103700	1945939056	997	997	997	997	4733
588	20250106	103600	1941220255	997	998	998	997	1745
589	20250106	103500	1939479725	997	998	998	997	2554
590	20250106	103400	1936931891	1000	1005	1005	997	13461
591	20250106	103300	1923478935	1005	1010	1010	1005	31396
592	20250106	103200	1891884207	1010	1010	1010	1010	2588
593	20250106	103100	1889270327	1010	1014	1014	1010	5148
594	20250106	103000	1884058025	1015	1016	1016	1015	5083
595	20250106	102900	1878898730	1015	1017	1017	1015	4448
596	20250106	102800	1874379378	1017	1016	1017	1016	1369
597	20250106	102700	1872987206	1017	1014	1017	1014	7381
598	20250106	102600	1865487899	1016	1014	1017	1013	2083
599	20250106	102500	1863376036	1014	1017	1018	1014	13227
600	20250106	102400	1849939277	1017	1020	1021	1017	5423
601	20250106	102300	1844407674	1020	1019	1021	1017	3975
602	20250106	102200	1840352977	1017	1020	1021	1017	6841
603	20250106	102100	1833377090	1021	1022	1023	1020	29515
604	20250106	102000	1803221330	1022	1021	1022	1018	12593
605	20250106	101900	1790366697	1021	1015	1023	1014	63625
606	20250106	101800	1725585741	1014	1009	1015	1009	24763
607	20250106	101700	1700521244	1006	1007	1007	1006	9295
608	20250106	101600	1691170289	1006	1007	1007	1006	13407
609	20250106	101500	1677679543	1007	1007	1007	1007	331
610	20250106	101400	1677346226	1008	1010	1011	1008	12967
611	20250106	101300	1664263097	1011	1010	1011	1010	3321
612	20250106	101200	1660907576	1011	1011	1011	1011	857
613	20250106	101100	1660041149	1012	1010	1012	1010	3160
614	20250106	101000	1656846449	1010	1010	1010	1010	99
615	20250106	100900	1656746459	1010	1010	1010	1010	4382
616	20250106	100800	1652320639	1010	1010	1013	1010	2940
617	20250106	100700	1649344643	1011	1011	1012	1010	4120
618	20250106	100600	1645178776	1011	1010	1011	1010	2968
619	20250106	100500	1642179384	1011	1011	1012	1010	6307
620	20250106	100400	1635802610	1011	1012	1012	1011	1316
621	20250106	100300	1634471598	1012	1010	1012	1010	2635
622	20250106	100200	1631807293	1010	1010	1012	1010	9349
623	20250106	100100	1622362586	1010	1009	1012	1009	13264
624	20250106	100000	1608956581	1009	1009	1012	1008	9345
625	20250106	095900	1599524378	1009	1010	1011	1009	10340
626	20250106	095800	1589086757	1010	1012	1012	1010	3689
627	20250106	095700	1585359831	1012	1011	1012	1010	1079
628	20250106	095600	1584268564	1010	1010	1012	1009	8636
629	20250106	095500	1575541996	1010	1012	1012	1010	3973
630	20250106	095400	1571522792	1012	1009	1013	1009	24383
631	20250106	095300	1546886331	1009	1007	1011	1007	26162
632	20250106	095200	1520494552	1007	1006	1008	1006	4867
633	20250106	095100	1515593757	1006	1005	1007	1005	13400
634	20250106	095000	1502117304	1005	1004	1005	1002	10676
635	20250106	094900	1491399862	1002	1002	1004	1001	2544
636	20250106	094800	1488850811	1001	1001	1002	1000	620
637	20250106	094700	1488230104	1000	1001	1002	1000	1008
638	20250106	094600	1487221298	1001	998	1001	996	3106
639	20250106	094500	1484120899	996	999	999	996	12087
640	20250106	094400	1472080886	999	1004	1005	998	16531
641	20250106	094300	1455520367	1004	1004	1005	1004	5576
642	20250106	094200	1449920917	1004	1001	1005	1001	6465
643	20250106	094100	1443425490	1005	1005	1006	1001	26474
644	20250106	094000	1416830198	1004	1003	1005	1002	19683
645	20250106	093900	1397073876	1002	1003	1004	1001	10648
646	20250106	093800	1386408204	1003	1002	1003	1001	15603
647	20250106	093700	1370770022	1003	1004	1004	1002	21423
648	20250106	093600	1349281976	1004	994	1004	994	42416
649	20250106	093500	1306821924	994	992	994	991	13259
650	20250106	093400	1293655667	992	994	994	992	3783
651	20250106	093300	1289898106	994	996	996	990	15957
652	20250106	093200	1274056273	995	996	996	995	19601
653	20250106	093100	1254550877	996	999	999	996	10326
654	20250106	093000	1244262013	999	999	999	997	5218
655	20250106	092900	1239054644	999	1000	1000	998	1163
656	20250106	092800	1237892896	1000	1000	1003	999	4759
657	20250106	092700	1233131566	1000	1001	1001	1000	3435
658	20250106	092600	1229693709	1001	1001	1003	1000	3647
659	20250106	092500	1226043057	1001	998	1004	997	16682
660	20250106	092400	1209343925	1000	993	1000	992	14927
661	20250106	092300	1194512469	994	1000	1000	994	30643
662	20250106	092200	1163941293	1001	1003	1003	1000	24724
663	20250106	092100	1139156337	1003	1003	1006	1003	10403
664	20250106	092000	1128707076	1003	1005	1005	1003	10623
665	20250106	091900	1118039928	1005	1005	1007	1005	4219
666	20250106	091800	1113792217	1007	1000	1008	998	26703
667	20250106	091700	1086992266	1003	1003	1008	998	23815
668	20250106	091600	1063171752	1002	1003	1010	1000	78082
669	20250106	091500	984559030	1003	1006	1006	999	30153
670	20250106	091400	954372679	1007	1002	1007	1000	13370
671	20250106	091300	940947903	1002	993	1007	990	16135
672	20250106	091200	924800291	994	1005	1011	990	41657
673	20250106	091100	882958202	1001	1007	1010	1001	22387
674	20250106	091000	860452769	1010	1002	1015	1002	43944
675	20250106	090900	816102974	1002	995	1008	990	61187
676	20250106	090800	755369547	995	1007	1007	994	36769
677	20250106	090700	718568508	1007	1007	1011	1004	28829
678	20250106	090600	689549238	1009	1008	1014	999	84059
679	20250106	090500	605059971	1008	1019	1034	1005	58455
680	20250106	090400	545502412	1020	1040	1044	1001	161839
681	20250106	090300	379339041	1044	1045	1046	1022	171627
682	20250106	090200	200943037	1046	1046	1046	1046	0
683	20250106	090100	200943037	1046	980	1046	972	92308
684	20250106	090000	107509509	980	951	980	951	112099