KissMeData/131090/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	202200	463618608	920	920	920	920	8393
3	20250109	202100	463618608	920	920	920	920	0
4	20250109	202000	463618608	920	920	920	920	0
5	20250109	201900	463618608	920	920	920	920	0
6	20250109	201800	463618608	920	920	920	920	0
7	20250109	201700	463618608	920	920	920	920	0
8	20250109	201600	463618608	920	920	920	920	0
9	20250109	201500	463618608	920	920	920	920	0
10	20250109	201400	463618608	920	920	920	920	0
11	20250109	201300	463618608	920	920	920	920	0
12	20250109	201200	463618608	920	920	920	920	0
13	20250109	201100	463618608	920	920	920	920	0
14	20250109	201000	463618608	920	920	920	920	0
15	20250109	200900	463618608	920	920	920	920	0
16	20250109	200800	463618608	920	920	920	920	0
17	20250109	200700	463618608	920	920	920	920	0
18	20250109	200600	463618608	920	920	920	920	0
19	20250109	200500	463618608	920	920	920	920	0
20	20250109	200400	463618608	920	920	920	920	0
21	20250109	200300	463618608	920	920	920	920	0
22	20250109	200200	463618608	920	920	920	920	0
23	20250109	200100	463618608	920	920	920	920	0
24	20250109	200000	463618608	920	920	920	920	0
25	20250109	195900	463618608	920	920	920	920	0
26	20250109	195800	463618608	920	920	920	920	0
27	20250109	195700	463618608	920	920	920	920	0
28	20250109	195600	463618608	920	920	920	920	0
29	20250109	195500	463618608	920	920	920	920	0
30	20250109	195400	463618608	920	920	920	920	0
31	20250109	195300	463618608	920	920	920	920	0
32	20250109	195200	463618608	920	920	920	920	8393
33	20250109	195100	463618608	920	920	920	920	0
34	20250109	195000	463618608	920	920	920	920	0
35	20250109	194900	463618608	920	920	920	920	0
36	20250109	194800	463618608	920	920	920	920	0
37	20250109	194700	463618608	920	920	920	920	0
38	20250109	194600	463618608	920	920	920	920	0
39	20250109	194500	463618608	920	920	920	920	0
40	20250109	194400	463618608	920	920	920	920	0
41	20250109	194300	463618608	920	920	920	920	0
42	20250109	194200	463618608	920	920	920	920	0
43	20250109	194100	463618608	920	920	920	920	0
44	20250109	194000	463618608	920	920	920	920	0
45	20250109	193900	463618608	920	920	920	920	0
46	20250109	193800	463618608	920	920	920	920	0
47	20250109	193700	463618608	920	920	920	920	0
48	20250109	193600	463618608	920	920	920	920	0
49	20250109	193500	463618608	920	920	920	920	0
50	20250109	193400	463618608	920	920	920	920	0
51	20250109	193300	463618608	920	920	920	920	0
52	20250109	193200	463618608	920	920	920	920	0
53	20250109	193100	463618608	920	920	920	920	0
54	20250109	193000	463618608	920	920	920	920	0
55	20250109	192900	463618608	920	920	920	920	0
56	20250109	192800	463618608	920	920	920	920	0
57	20250109	192700	463618608	920	920	920	920	0
58	20250109	192600	463618608	920	920	920	920	0
59	20250109	192500	463618608	920	920	920	920	0
60	20250109	192400	463618608	920	920	920	920	0
61	20250109	192300	463618608	920	920	920	920	0
62	20250109	192200	463618608	920	920	920	920	8393
63	20250109	192100	463618608	920	920	920	920	0
64	20250109	192000	463618608	920	920	920	920	0
65	20250109	191900	463618608	920	920	920	920	0
66	20250109	191800	463618608	920	920	920	920	0
67	20250109	191700	463618608	920	920	920	920	0
68	20250109	191600	463618608	920	920	920	920	0
69	20250109	191500	463618608	920	920	920	920	0
70	20250109	191400	463618608	920	920	920	920	0
71	20250109	191300	463618608	920	920	920	920	0
72	20250109	191200	463618608	920	920	920	920	0
73	20250109	191100	463618608	920	920	920	920	0
74	20250109	191000	463618608	920	920	920	920	0
75	20250109	190900	463618608	920	920	920	920	0
76	20250109	190800	463618608	920	920	920	920	0
77	20250109	190700	463618608	920	920	920	920	0
78	20250109	190600	463618608	920	920	920	920	0
79	20250109	190500	463618608	920	920	920	920	0
80	20250109	190400	463618608	920	920	920	920	0
81	20250109	190300	463618608	920	920	920	920	0
82	20250109	190200	463618608	920	920	920	920	0
83	20250109	190100	463618608	920	920	920	920	0
84	20250109	190000	463618608	920	920	920	920	0
85	20250109	185900	463618608	920	920	920	920	0
86	20250109	185800	463618608	920	920	920	920	0
87	20250109	185700	463618608	920	920	920	920	0
88	20250109	185600	463618608	920	920	920	920	0
89	20250109	185500	463618608	920	920	920	920	0
90	20250109	185400	463618608	920	920	920	920	0
91	20250109	185300	463618608	920	920	920	920	0
92	20250109	185200	463618608	920	920	920	920	8393
93	20250109	185100	463618608	920	920	920	920	0
94	20250109	185000	463618608	920	920	920	920	0
95	20250109	184900	463618608	920	920	920	920	0
96	20250109	184800	463618608	920	920	920	920	0
97	20250109	184700	463618608	920	920	920	920	0
98	20250109	184600	463618608	920	920	920	920	0
99	20250109	184500	463618608	920	920	920	920	0
100	20250109	184400	463618608	920	920	920	920	0
101	20250109	184300	463618608	920	920	920	920	0
102	20250109	184200	463618608	920	920	920	920	0
103	20250109	184100	463618608	920	920	920	920	0
104	20250109	184000	463618608	920	920	920	920	0
105	20250109	183900	463618608	920	920	920	920	0
106	20250109	183800	463618608	920	920	920	920	0
107	20250109	183700	463618608	920	920	920	920	0
108	20250109	183600	463618608	920	920	920	920	0
109	20250109	183500	463618608	920	920	920	920	0
110	20250109	183400	463618608	920	920	920	920	0
111	20250109	183300	463618608	920	920	920	920	0
112	20250109	183200	463618608	920	920	920	920	0
113	20250109	183100	463618608	920	920	920	920	0
114	20250109	183000	463618608	920	920	920	920	0
115	20250109	182900	463618608	920	920	920	920	0
116	20250109	182800	463618608	920	920	920	920	0
117	20250109	182700	463618608	920	920	920	920	0
118	20250109	182600	463618608	920	920	920	920	0
119	20250109	182500	463618608	920	920	920	920	0
120	20250109	182400	463618608	920	920	920	920	0
121	20250109	182300	463618608	920	920	920	920	0
122	20250109	182200	463618608	920	920	920	920	8393
123	20250109	182100	463618608	920	920	920	920	0
124	20250109	182000	463618608	920	920	920	920	0
125	20250109	181900	463618608	920	920	920	920	0
126	20250109	181800	463618608	920	920	920	920	0
127	20250109	181700	463618608	920	920	920	920	0
128	20250109	181600	463618608	920	920	920	920	0
129	20250109	181500	463618608	920	920	920	920	0
130	20250109	181400	463618608	920	920	920	920	0
131	20250109	181300	463618608	920	920	920	920	0
132	20250109	181200	463618608	920	920	920	920	0
133	20250109	181100	463618608	920	920	920	920	0
134	20250109	181000	463618608	920	920	920	920	0
135	20250109	180900	463618608	920	920	920	920	0
136	20250109	180800	463618608	920	920	920	920	0
137	20250109	180700	463618608	920	920	920	920	0
138	20250109	180600	463618608	920	920	920	920	0
139	20250109	180500	463618608	920	920	920	920	0
140	20250109	180400	463618608	920	920	920	920	0
141	20250109	180300	463618608	920	920	920	920	0
142	20250109	180200	463618608	920	920	920	920	0
143	20250109	180100	463618608	920	920	920	920	0
144	20250109	180000	463618608	920	920	920	920	0
145	20250109	175900	463618608	920	920	920	920	0
146	20250109	175800	463618608	920	920	920	920	0
147	20250109	175700	463618608	920	920	920	920	0
148	20250109	175600	463618608	920	920	920	920	0
149	20250109	175500	463618608	920	920	920	920	0
150	20250109	175400	463618608	920	920	920	920	0
151	20250109	175300	463618608	920	920	920	920	0
152	20250109	175200	463618608	920	920	920	920	8393
153	20250109	175100	463618608	920	920	920	920	0
154	20250109	175000	463618608	920	920	920	920	0
155	20250109	174900	463618608	920	920	920	920	0
156	20250109	174800	463618608	920	920	920	920	0
157	20250109	174700	463618608	920	920	920	920	0
158	20250109	174600	463618608	920	920	920	920	0
159	20250109	174500	463618608	920	920	920	920	0
160	20250109	174400	463618608	920	920	920	920	0
161	20250109	174300	463618608	920	920	920	920	0
162	20250109	174200	463618608	920	920	920	920	0
163	20250109	174100	463618608	920	920	920	920	0
164	20250109	174000	463618608	920	920	920	920	0
165	20250109	173900	463618608	920	920	920	920	0
166	20250109	173800	463618608	920	920	920	920	0
167	20250109	173700	463618608	920	920	920	920	0
168	20250109	173600	463618608	920	920	920	920	0
169	20250109	173500	463618608	920	920	920	920	0
170	20250109	173400	463618608	920	920	920	920	0
171	20250109	173300	463618608	920	920	920	920	0
172	20250109	173200	463618608	920	920	920	920	0
173	20250109	173100	463618608	920	920	920	920	0
174	20250109	173000	463618608	920	920	920	920	0
175	20250109	172900	463618608	920	920	920	920	0
176	20250109	172800	463618608	920	920	920	920	0
177	20250109	172700	463618608	920	920	920	920	0
178	20250109	172600	463618608	920	920	920	920	0
179	20250109	172500	463618608	920	920	920	920	0
180	20250109	172400	463618608	920	920	920	920	0
181	20250109	172300	463618608	920	920	920	920	0
182	20250109	172200	463618608	920	920	920	920	8393
183	20250109	172100	463618608	920	920	920	920	0
184	20250109	172000	463618608	920	920	920	920	0
185	20250109	171900	463618608	920	920	920	920	0
186	20250109	171800	463618608	920	920	920	920	0
187	20250109	171700	463618608	920	920	920	920	0
188	20250109	171600	463618608	920	920	920	920	0
189	20250109	171500	463618608	920	920	920	920	0
190	20250109	171400	463618608	920	920	920	920	0
191	20250109	171300	463618608	920	920	920	920	0
192	20250109	171200	463618608	920	920	920	920	0
193	20250109	171100	463618608	920	920	920	920	0
194	20250109	171000	463618608	920	920	920	920	0
195	20250109	170900	463618608	920	920	920	920	0
196	20250109	170800	463618608	920	920	920	920	0
197	20250109	170700	463618608	920	920	920	920	0
198	20250109	170600	463618608	920	920	920	920	0
199	20250109	170500	463618608	920	920	920	920	0
200	20250109	170400	463618608	920	920	920	920	0
201	20250109	170300	463618608	920	920	920	920	0
202	20250109	170200	463618608	920	920	920	920	0
203	20250109	170100	463618608	920	920	920	920	0
204	20250109	170000	463618608	920	920	920	920	0
205	20250109	165900	463618608	920	920	920	920	0
206	20250109	165800	463618608	920	920	920	920	0
207	20250109	165700	463618608	920	920	920	920	0
208	20250109	165600	463618608	920	920	920	920	0
209	20250109	165500	463618608	920	920	920	920	0
210	20250109	165400	463618608	920	920	920	920	0
211	20250109	165300	463618608	920	920	920	920	0
212	20250109	165200	463618608	920	920	920	920	8393
213	20250109	165100	463618608	920	920	920	920	0
214	20250109	165000	463618608	920	920	920	920	0
215	20250109	164900	463618608	920	920	920	920	0
216	20250109	164800	463618608	920	920	920	920	0
217	20250109	164700	463618608	920	920	920	920	0
218	20250109	164600	463618608	920	920	920	920	0
219	20250109	164500	463618608	920	920	920	920	0
220	20250109	164400	463618608	920	920	920	920	0
221	20250109	164300	463618608	920	920	920	920	0
222	20250109	164200	463618608	920	920	920	920	0
223	20250109	164100	463618608	920	920	920	920	0
224	20250109	164000	463618608	920	920	920	920	0
225	20250109	163900	463618608	920	920	920	920	0
226	20250109	163800	463618608	920	920	920	920	0
227	20250109	163700	463618608	920	920	920	920	0
228	20250109	163600	463618608	920	920	920	920	0
229	20250109	163500	463618608	920	920	920	920	0
230	20250109	163400	463618608	920	920	920	920	0
231	20250109	163300	463618608	920	920	920	920	0
232	20250109	163200	463618608	920	920	920	920	0
233	20250109	163100	463618608	920	920	920	920	0
234	20250109	163000	463618608	920	920	920	920	0
235	20250109	162900	463618608	920	920	920	920	0
236	20250109	162800	463618608	920	920	920	920	0
237	20250109	162700	463618608	920	920	920	920	0
238	20250109	162600	463618608	920	920	920	920	0
239	20250109	162500	463618608	920	920	920	920	0
240	20250109	162400	463618608	920	920	920	920	0
241	20250109	162300	463618608	920	920	920	920	0
242	20250109	162200	463618608	920	920	920	920	8393
243	20250109	162100	463618608	920	920	920	920	0
244	20250109	162000	463618608	920	920	920	920	0
245	20250109	161900	463618608	920	920	920	920	0
246	20250109	161800	463618608	920	920	920	920	0
247	20250109	161700	463618608	920	920	920	920	0
248	20250109	161600	463618608	920	920	920	920	0
249	20250109	161500	463618608	920	920	920	920	0
250	20250109	161400	463618608	920	920	920	920	0
251	20250109	161300	463618608	920	920	920	920	0
252	20250109	161200	463618608	920	920	920	920	0
253	20250109	161100	463618608	920	920	920	920	0
254	20250109	161000	463618608	920	920	920	920	0
255	20250109	160900	463618608	920	920	920	920	0
256	20250109	160800	463618608	920	920	920	920	0
257	20250109	160700	463618608	920	920	920	920	0
258	20250109	160600	463618608	920	920	920	920	0
259	20250109	160500	463618608	920	920	920	920	0
260	20250109	160400	463618608	920	920	920	920	0
261	20250109	160300	463618608	920	920	920	920	0
262	20250109	160200	463618608	920	920	920	920	0
263	20250109	160100	463618608	920	920	920	920	0
264	20250109	160000	463618608	920	920	920	920	0
265	20250109	155900	463618608	920	920	920	920	0
266	20250109	155800	463618608	920	920	920	920	0
267	20250109	155700	463618608	920	920	920	920	0
268	20250109	155600	463618608	920	920	920	920	0
269	20250109	155500	463618608	920	920	920	920	0
270	20250109	155400	463618608	920	920	920	920	0
271	20250109	155300	463618608	920	920	920	920	0
272	20250109	155200	463618608	920	920	920	920	8393
273	20250109	155100	463618608	920	920	920	920	0
274	20250109	155000	463618608	920	920	920	920	0
275	20250109	154900	463618608	920	920	920	920	0
276	20250109	154800	463618608	920	920	920	920	0
277	20250109	154700	463618608	920	920	920	920	0
278	20250109	154600	463618608	920	920	920	920	0
279	20250109	154500	463618608	920	920	920	920	0
280	20250109	154400	463618608	920	920	920	920	0
281	20250109	154300	463618608	920	920	920	920	0
282	20250109	154200	463618608	920	920	920	920	0
283	20250109	154100	463618608	920	920	920	920	0
284	20250109	154000	463618608	920	920	920	920	0
285	20250109	153900	463618608	920	920	920	920	0
286	20250109	153800	463618608	920	920	920	920	0
287	20250109	153700	463618608	920	920	920	920	0
288	20250109	153600	463618608	920	920	920	920	0
289	20250109	153500	463618608	920	920	920	920	0
290	20250109	153400	463618608	920	920	920	920	0
291	20250109	153300	463618608	920	920	920	920	0
292	20250109	153200	463618608	920	920	920	920	0
293	20250109	153100	463618608	920	920	920	920	0
294	20250109	153000	463618608	920	920	920	920	8393
295	20250109	152900	455897048	920	920	920	920	0
296	20250109	152800	455897048	920	920	920	920	0
297	20250109	152700	455897048	920	920	920	920	0
298	20250109	152600	455897048	920	920	920	920	0
299	20250109	152500	455897048	920	920	920	920	0
300	20250109	152400	455897048	920	920	920	920	0
301	20250109	152300	455897048	920	920	920	920	0
302	20250109	152200	455897048	920	920	920	920	0
303	20250109	152100	455897048	920	920	920	920	0
304	20250109	152000	455897048	920	920	920	920	0
305	20250109	151900	455897048	920	914	920	914	9579
306	20250109	151800	447085436	913	910	913	910	3442
307	20250109	151700	443947739	907	909	910	907	6
308	20250109	151600	443942285	907	907	907	907	500
309	20250109	151500	443488785	907	907	907	907	0
310	20250109	151400	443488785	907	909	909	907	75
311	20250109	151300	443420630	909	909	909	909	1
312	20250109	151200	443419721	910	906	910	906	315
313	20250109	151100	443133323	909	910	910	906	2831
314	20250109	151000	440559555	906	911	911	906	301
315	20250109	150900	440285349	906	906	906	906	1
316	20250109	150800	440284443	912	912	912	912	0
317	20250109	150700	440284443	912	912	912	912	0
318	20250109	150600	440284443	912	912	912	912	10
319	20250109	150500	440275323	912	912	912	912	125
320	20250109	150400	440161323	912	910	912	910	1000
321	20250109	150300	439249371	903	903	903	903	0
322	20250109	150200	439249371	903	903	903	903	0
323	20250109	150100	439249371	903	911	911	903	9303
324	20250109	150000	430828651	911	911	911	911	2000
325	20250109	145900	429006651	911	911	911	911	0
326	20250109	145800	429006651	911	911	911	911	600
327	20250109	145700	428460051	911	907	911	907	4203
328	20250109	145600	424633324	909	909	909	907	5020
329	20250109	145500	420077660	909	909	909	909	4
330	20250109	145400	420074024	909	909	909	909	1000
331	20250109	145300	419165024	909	908	909	908	5431
332	20250109	145200	414231130	908	908	908	908	953
333	20250109	145100	413365806	908	908	908	908	910
334	20250109	145000	412539526	907	907	907	907	3306
335	20250109	144900	409540984	907	909	909	907	2549
336	20250109	144800	407227543	909	909	909	909	1331
337	20250109	144700	406017664	909	909	909	909	0
338	20250109	144600	406017664	909	909	909	909	0
339	20250109	144500	406017664	909	909	909	909	60
340	20250109	144400	405963124	907	907	907	907	0
341	20250109	144300	405963124	907	911	914	907	2602
342	20250109	144200	403598270	913	915	915	907	5858
343	20250109	144100	398263704	916	916	916	916	124
344	20250109	144000	398150120	917	917	917	917	2
345	20250109	143900	398148286	917	917	917	917	0
346	20250109	143800	398148286	917	917	917	917	0
347	20250109	143700	398148286	917	918	918	917	35
348	20250109	143600	398116174	923	923	923	923	0
349	20250109	143500	398116174	923	923	923	923	8
350	20250109	143400	398108790	925	925	925	925	0
351	20250109	143300	398108790	925	925	925	925	0
352	20250109	143200	398108790	925	925	925	925	0
353	20250109	143100	398108790	925	925	925	925	0
354	20250109	143000	398108790	925	916	925	916	2000
355	20250109	142900	396272378	916	915	916	915	884
356	20250109	142800	395463517	915	914	915	914	1533
357	20250109	142700	394062354	914	914	914	914	0
358	20250109	142600	394062354	914	914	914	914	0
359	20250109	142500	394062354	914	914	914	914	0
360	20250109	142400	394062354	914	910	914	910	5981
361	20250109	142300	388617352	910	910	910	910	500
362	20250109	142200	388162352	910	910	910	910	1000
363	20250109	142100	387252352	910	909	910	909	1201
364	20250109	142000	386159604	908	908	908	907	584
365	20250109	141900	385629791	908	912	912	908	253
366	20250109	141800	385399975	913	912	913	912	1000
367	20250109	141700	384487137	913	914	914	913	219
368	20250109	141600	384287189	906	911	911	906	14913
369	20250109	141500	370732960	910	910	910	910	0
370	20250109	141400	370732960	910	917	917	910	5021
371	20250109	141300	366149175	917	918	918	917	25
372	20250109	141200	366126246	920	920	920	920	0
373	20250109	141100	366126246	920	920	920	920	0
374	20250109	141000	366126246	920	920	920	920	2
375	20250109	140900	366124406	920	920	920	920	39
376	20250109	140800	366088526	920	920	920	920	0
377	20250109	140700	366088526	920	920	920	920	500
378	20250109	140600	365628526	920	920	920	920	10
379	20250109	140500	365619326	920	920	920	920	0
380	20250109	140400	365619326	920	920	920	920	0
381	20250109	140300	365619326	920	920	920	920	0
382	20250109	140200	365619326	920	920	920	920	0
383	20250109	140100	365619326	920	920	920	920	0
384	20250109	140000	365619326	920	924	924	920	31
385	20250109	135900	365590802	924	919	924	919	43
386	20250109	135800	365551275	918	918	918	918	0
387	20250109	135700	365551275	918	920	920	918	55
388	20250109	135600	365500728	927	927	927	927	0
389	20250109	135500	365500728	927	927	927	927	1
390	20250109	135400	365499801	927	927	927	927	1
391	20250109	135300	365498874	921	923	923	921	21
392	20250109	135200	365479530	929	929	929	929	0
393	20250109	135100	365479530	929	918	932	918	1866
394	20250109	135000	363749921	912	915	915	912	5000
395	20250109	134900	359179291	918	917	918	914	1005
396	20250109	134800	358259517	918	917	918	917	1102
397	20250109	134700	357248982	914	914	914	914	100
398	20250109	134600	357157582	915	916	916	915	1214
399	20250109	134500	356045608	915	915	915	915	50
400	20250109	134400	355999858	913	913	913	913	0
401	20250109	134300	355999858	913	913	913	913	0
402	20250109	134200	355999858	913	915	915	913	1920
403	20250109	134100	354246587	913	913	913	913	0
404	20250109	134000	354246587	913	917	917	913	9500
405	20250109	133900	345564514	917	917	917	917	0
406	20250109	133800	345564514	917	917	917	917	4
407	20250109	133700	345560846	917	918	918	917	423
408	20250109	133600	345172903	920	920	920	920	27
409	20250109	133500	345148063	919	919	919	919	35
410	20250109	133400	345115898	920	921	921	920	1092
411	20250109	133300	344111253	921	921	921	921	1
412	20250109	133200	344110332	922	922	922	922	0
413	20250109	133100	344110332	922	923	923	922	14
414	20250109	133000	344097421	925	925	925	925	0
415	20250109	132900	344097421	925	925	925	925	0
416	20250109	132800	344097421	925	924	925	924	615
417	20250109	132700	343528651	924	924	924	924	900
418	20250109	132600	342697051	924	924	924	924	0
419	20250109	132500	342697051	924	924	924	924	0
420	20250109	132400	342697051	924	924	924	924	0
421	20250109	132300	342697051	924	921	924	921	300
422	20250109	132200	342420187	920	920	920	920	80
423	20250109	132100	342346587	921	921	921	921	0
424	20250109	132000	342346587	921	921	921	921	5
425	20250109	131900	342341982	921	921	921	921	500
426	20250109	131800	341881482	921	921	921	921	0
427	20250109	131700	341881482	921	921	921	921	0
428	20250109	131600	341881482	921	921	921	921	0
429	20250109	131500	341881482	921	921	921	921	0
430	20250109	131400	341881482	921	921	921	921	0
431	20250109	131300	341881482	921	921	921	921	3051
432	20250109	131200	339071511	921	920	921	920	2250
433	20250109	131100	337000261	920	919	920	919	1229
434	20250109	131000	335870809	919	918	919	918	1389
435	20250109	130900	334595552	917	917	917	917	0
436	20250109	130800	334595552	917	917	917	917	1020
437	20250109	130700	333660212	916	916	916	916	0
438	20250109	130600	333660212	916	916	916	916	0
439	20250109	130500	333660212	916	916	916	916	1000
440	20250109	130400	332744212	915	914	915	914	276
441	20250109	130300	332491856	913	917	917	913	6820
442	20250109	130200	326253423	917	917	917	917	500
443	20250109	130100	325794923	917	916	917	916	2120
444	20250109	130000	323851883	917	917	917	917	75
445	20250109	125900	323783108	916	916	916	916	300
446	20250109	125800	323508308	916	916	916	916	0
447	20250109	125700	323508308	916	916	916	916	0
448	20250109	125600	323508308	916	916	916	916	1094
449	20250109	125500	322506204	916	917	917	916	2000
450	20250109	125400	320673671	918	920	920	918	1800
451	20250109	125300	319020043	920	920	920	920	0
452	20250109	125200	319020043	920	921	921	920	1600
453	20250109	125100	317548042	919	919	919	919	0
454	20250109	125000	317548042	919	919	919	919	0
455	20250109	124900	317548042	919	923	923	919	1720
456	20250109	124800	315965759	924	924	924	924	10
457	20250109	124700	315956519	923	923	923	923	0
458	20250109	124600	315956519	923	923	923	923	530
459	20250109	124500	315467329	923	924	924	923	404
460	20250109	124400	315094423	923	920	923	920	2429
461	20250109	124300	312858702	919	917	919	917	2952
462	20250109	124200	310148771	916	916	916	916	0
463	20250109	124100	310148771	916	916	916	916	0
464	20250109	124000	310148771	916	916	916	916	460
465	20250109	123900	309727411	916	920	920	915	5522
466	20250109	123800	304669228	920	919	920	919	502
467	20250109	123700	304207888	920	920	920	920	170
468	20250109	123600	304051488	920	922	922	920	1830
469	20250109	123500	302367479	923	924	924	923	1121
470	20250109	123400	301331678	929	929	929	929	1
471	20250109	123300	301330749	924	924	924	924	0
472	20250109	123200	301330749	924	924	924	924	224
473	20250109	123100	301123773	924	924	924	924	776
474	20250109	123000	300406749	924	929	929	923	4024
475	20250109	122900	296684227	929	929	929	929	500
476	20250109	122800	296219727	930	930	930	929	1315
477	20250109	122700	294996802	930	930	930	930	1000
478	20250109	122600	294066802	930	931	931	930	2000
479	20250109	122500	292205796	933	933	933	933	0
480	20250109	122400	292205796	933	932	933	932	1459
481	20250109	122300	290845917	932	933	933	932	3160
482	20250109	122200	287898888	933	933	933	933	0
483	20250109	122100	287898888	933	933	933	933	0
484	20250109	122000	287898888	933	935	935	933	4
485	20250109	121900	287895154	933	933	933	933	0
486	20250109	121800	287895154	933	933	933	933	0
487	20250109	121700	287895154	933	933	933	933	0
488	20250109	121600	287895154	933	933	933	933	0
489	20250109	121500	287895154	933	934	934	933	534
490	20250109	121400	287396708	936	934	936	934	7
491	20250109	121300	287390166	934	934	934	934	0
492	20250109	121200	287390166	934	934	934	934	0
493	20250109	121100	287390166	934	934	934	934	2000
494	20250109	121000	285522166	934	934	934	934	0
495	20250109	120900	285522166	934	934	934	934	0
496	20250109	120800	285522166	934	934	934	934	151
497	20250109	120700	285381132	938	938	938	938	0
498	20250109	120600	285381132	938	938	938	938	1
499	20250109	120500	285380194	935	935	935	935	801
500	20250109	120400	284631259	935	935	935	935	0
501	20250109	120300	284631259	935	935	935	935	0
502	20250109	120200	284631259	935	941	943	934	1546
503	20250109	120100	283183359	937	937	937	937	0
504	20250109	120000	283183359	937	940	940	937	3006
505	20250109	115900	280365680	941	941	941	941	0
506	20250109	115800	280365680	941	940	941	940	1193
507	20250109	115700	279244250	940	940	940	940	500
508	20250109	115600	278774250	940	940	940	940	0
509	20250109	115500	278774250	940	940	940	940	801
510	20250109	115400	278021310	940	940	940	940	0
511	20250109	115300	278021310	940	935	940	935	1500
512	20250109	115200	276617612	934	934	934	934	11
513	20250109	115100	276607338	934	934	934	934	0
514	20250109	115000	276607338	934	934	934	934	0
515	20250109	114900	276607338	934	934	934	934	164
516	20250109	114800	276454162	935	935	935	935	31
517	20250109	114700	276425177	936	937	937	936	2000
518	20250109	114600	274552591	938	938	938	938	0
519	20250109	114500	274552591	938	938	938	938	1000
520	20250109	114400	273614591	938	938	938	938	1000
521	20250109	114300	272676591	938	938	938	938	0
522	20250109	114200	272676591	938	938	938	938	700
523	20250109	114100	272019991	939	939	939	939	0
524	20250109	114000	272019991	939	939	939	939	0
525	20250109	113900	272019991	939	939	939	939	0
526	20250109	113800	272019991	939	939	939	939	0
527	20250109	113700	272019991	939	940	940	939	2200
528	20250109	113600	269954180	939	939	939	939	0
529	20250109	113500	269954180	939	939	939	939	0
530	20250109	113400	269954180	939	939	939	939	1
531	20250109	113300	269953241	940	940	940	940	0
532	20250109	113200	269953241	940	940	940	940	1000
533	20250109	113100	269013241	940	940	940	940	30
534	20250109	113000	268985041	940	940	940	940	1116
535	20250109	112900	267936001	940	940	940	940	0
536	20250109	112800	267936001	940	940	940	940	36
537	20250109	112700	267902161	940	940	940	940	0
538	20250109	112600	267902161	940	940	940	940	0
539	20250109	112500	267902161	940	940	940	940	0
540	20250109	112400	267902161	940	940	940	940	1489
541	20250109	112300	266502501	942	940	942	940	252
542	20250109	112200	266265121	943	943	943	943	1
543	20250109	112100	266264178	944	944	944	944	0
544	20250109	112000	266264178	944	944	944	944	0
545	20250109	111900	266264178	944	944	944	944	0
546	20250109	111800	266264178	944	944	944	944	0
547	20250109	111700	266264178	944	944	944	944	0
548	20250109	111600	266264178	944	944	944	944	0
549	20250109	111500	266264178	944	944	944	944	0
550	20250109	111400	266264178	944	944	944	944	0
551	20250109	111300	266264178	944	944	944	944	0
552	20250109	111200	266264178	944	940	944	937	2078
553	20250109	111100	264307606	944	944	944	944	4
554	20250109	111000	264303830	945	945	945	945	0
555	20250109	110900	264303830	945	945	945	945	12
556	20250109	110800	264292490	940	940	940	940	1
557	20250109	110700	264291550	941	943	943	941	87
558	20250109	110600	264209596	944	945	945	944	1088
559	20250109	110500	263182495	946	950	950	946	1220
560	20250109	110400	262025981	950	950	950	950	0
561	20250109	110300	262025981	950	953	955	950	9248
562	20250109	110200	253212426	952	946	956	945	10127
563	20250109	110100	243551445	954	947	954	947	550
564	20250109	110000	243028187	946	944	947	944	507
565	20250109	105900	242548319	944	942	944	942	1826
566	20250109	105800	240827793	942	942	942	942	2
567	20250109	105700	240825909	941	939	941	939	668
568	20250109	105600	240197603	938	936	938	936	1359
569	20250109	105500	238925288	936	936	936	936	1
570	20250109	105400	238924352	933	933	933	933	0
571	20250109	105300	238924352	933	933	933	933	1407
572	20250109	105200	237611621	929	930	930	929	777
573	20250109	105100	236889767	933	930	933	930	785
574	20250109	105000	236159693	935	933	935	931	1187
575	20250109	104900	235053229	934	934	934	934	21
576	20250109	104800	235033615	934	936	936	934	2472
577	20250109	104700	232723379	937	939	939	937	479
578	20250109	104600	232273985	944	939	944	938	5701
579	20250109	104500	226918716	938	934	938	934	656
580	20250109	104400	226304912	934	934	934	934	0
581	20250109	104300	226304912	934	934	934	934	2000
582	20250109	104200	224436912	933	933	933	933	188
583	20250109	104100	224261508	933	930	933	930	1113
584	20250109	104000	223223379	933	929	933	929	600
585	20250109	103900	222664692	929	929	929	929	3
586	20250109	103800	222661905	929	929	929	929	401
587	20250109	103700	222289376	929	927	929	927	4425
588	20250109	103600	218178813	926	927	927	926	65
589	20250109	103500	218118578	926	926	926	926	377
590	20250109	103400	217769476	925	925	925	925	0
591	20250109	103300	217769476	925	924	925	924	2631
592	20250109	103200	215336593	924	923	924	923	91
593	20250109	103100	215252556	922	922	922	922	0
594	20250109	103000	215252556	922	922	922	922	28
595	20250109	102900	215226740	921	921	921	921	99
596	20250109	102800	215135561	922	922	922	922	0
597	20250109	102700	215135561	922	922	922	922	0
598	20250109	102600	215135561	922	922	922	922	0
599	20250109	102500	215135561	922	922	922	922	30
600	20250109	102400	215107901	921	919	921	917	2525
601	20250109	102300	212782471	921	921	921	921	0
602	20250109	102200	212782471	921	921	921	921	0
603	20250109	102100	212782471	921	920	921	920	5
604	20250109	102000	212777869	920	920	920	917	309
605	20250109	101900	212494120	920	916	920	916	1932
606	20250109	101800	210722708	916	916	916	915	599
607	20250109	101700	210174045	916	915	916	915	2647
608	20250109	101600	207750726	915	914	915	914	3502
609	20250109	101500	204546516	913	911	913	911	1266
610	20250109	101400	203392087	911	911	911	911	0
611	20250109	101300	203392087	911	910	911	910	2
612	20250109	101200	203390266	909	909	909	908	734
613	20250109	101100	202723100	909	910	910	909	1506
614	20250109	101000	201353935	911	910	911	910	787
615	20250109	100900	200637238	909	909	909	909	1976
616	20250109	100800	198841054	909	911	911	909	2255
617	20250109	100700	196788628	911	911	911	911	0
618	20250109	100600	196788628	911	911	911	911	0
619	20250109	100500	196788628	911	911	911	911	1198
620	20250109	100400	195697250	909	910	910	909	2000
621	20250109	100300	193877448	909	909	909	909	0
622	20250109	100200	193877448	909	909	909	909	3046
623	20250109	100100	191108634	909	913	913	909	11003
624	20250109	100000	181105631	912	912	912	912	0
625	20250109	095900	181105631	912	912	912	912	0
626	20250109	095800	181105631	912	911	912	909	2042
627	20250109	095700	179248885	910	910	910	910	10
628	20250109	095600	179239785	909	909	909	909	0
629	20250109	095500	179239785	909	909	909	909	0
630	20250109	095400	179239785	909	911	911	909	19713
631	20250109	095300	161316364	913	913	913	913	1000
632	20250109	095200	160403364	912	914	914	912	2771
633	20250109	095100	157872462	918	917	918	917	234
634	20250109	095000	157657870	917	917	917	917	4
635	20250109	094900	157654202	911	911	911	911	484
636	20250109	094800	157213278	911	911	911	911	8336
637	20250109	094700	149619182	911	919	919	911	1002
638	20250109	094600	148705282	918	917	918	914	2100
639	20250109	094500	146784434	917	917	917	917	700
640	20250109	094400	146142534	917	916	917	916	1623
641	20250109	094300	144654751	913	915	915	913	709
642	20250109	094200	144007013	914	912	914	912	92
643	20250109	094100	143922931	910	910	910	910	8593
644	20250109	094000	136103301	910	912	912	910	3509
645	20250109	093900	132905671	912	912	912	912	2000
646	20250109	093800	131081671	912	916	916	912	3843
647	20250109	093700	127563869	916	916	916	916	0
648	20250109	093600	127563869	916	917	917	916	1009
649	20250109	093500	126638624	920	920	920	920	4880
650	20250109	093400	122149024	920	920	920	920	301
651	20250109	093300	121872104	916	918	918	916	1260
652	20250109	093200	120717921	919	919	919	919	3266
653	20250109	093100	117716467	919	920	920	919	2197
654	20250109	093000	115696467	920	918	920	918	1682
655	20250109	092900	114152270	918	918	918	918	43
656	20250109	092800	114112796	915	912	915	912	17497
657	20250109	092700	98104817	912	912	912	911	2322
658	20250109	092600	95987173	912	915	915	912	3339
659	20250109	092500	92936362	915	915	915	915	0
660	20250109	092400	92936362	915	915	915	915	1000
661	20250109	092300	92021362	915	915	915	915	2
662	20250109	092200	92019532	915	915	915	915	33
663	20250109	092100	91989337	915	916	916	915	2000
664	20250109	092000	90158225	916	916	916	916	105
665	20250109	091900	90062045	916	917	917	914	4207
666	20250109	091800	86212364	917	918	918	915	1661
667	20250109	091700	84688860	918	915	918	914	2164
668	20250109	091600	82710388	918	915	918	915	1372
669	20250109	091500	81454948	915	914	918	914	179
670	20250109	091400	81291237	918	913	918	913	1150
671	20250109	091300	80236037	913	920	920	913	405
672	20250109	091200	79866237	920	920	920	913	317
673	20250109	091100	79575920	920	920	920	920	0
674	20250109	091000	79575920	920	912	920	909	16218
675	20250109	090900	64765866	916	918	918	910	20071
676	20250109	090800	46454786	918	919	919	915	2605
677	20250109	090700	44066104	920	915	920	915	2100
678	20250109	090600	42141784	915	917	917	915	6852
679	20250109	090500	35865466	918	925	925	918	4668
680	20250109	090400	31577501	930	924	930	914	13146
681	20250109	090300	19433367	924	930	930	924	9262
682	20250109	090200	10853006	930	930	930	928	1618
683	20250109	090100	9349914	932	930	932	927	3735
684	20250109	090000	5882480	928	940	941	928	6298