KissMeData/131090/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	202200	674300066	936	936	936	936	1876
3	20250115	202100	674300066	936	936	936	936	0
4	20250115	202000	674300066	936	936	936	936	0
5	20250115	201900	674300066	936	936	936	936	0
6	20250115	201800	674300066	936	936	936	936	0
7	20250115	201700	674300066	936	936	936	936	0
8	20250115	201600	674300066	936	936	936	936	0
9	20250115	201500	674300066	936	936	936	936	0
10	20250115	201400	674300066	936	936	936	936	0
11	20250115	201300	674300066	936	936	936	936	0
12	20250115	201200	674300066	936	936	936	936	0
13	20250115	201100	674300066	936	936	936	936	0
14	20250115	201000	674300066	936	936	936	936	0
15	20250115	200900	674300066	936	936	936	936	0
16	20250115	200800	674300066	936	936	936	936	0
17	20250115	200700	674300066	936	936	936	936	0
18	20250115	200600	674300066	936	936	936	936	0
19	20250115	200500	674300066	936	936	936	936	0
20	20250115	200400	674300066	936	936	936	936	0
21	20250115	200300	674300066	936	936	936	936	0
22	20250115	200200	674300066	936	936	936	936	0
23	20250115	200100	674300066	936	936	936	936	0
24	20250115	200000	674300066	936	936	936	936	0
25	20250115	195900	674300066	936	936	936	936	0
26	20250115	195800	674300066	936	936	936	936	0
27	20250115	195700	674300066	936	936	936	936	0
28	20250115	195600	674300066	936	936	936	936	0
29	20250115	195500	674300066	936	936	936	936	0
30	20250115	195400	674300066	936	936	936	936	0
31	20250115	195300	674300066	936	936	936	936	0
32	20250115	195200	674300066	936	936	936	936	1876
33	20250115	195100	674300066	936	936	936	936	0
34	20250115	195000	674300066	936	936	936	936	0
35	20250115	194900	674300066	936	936	936	936	0
36	20250115	194800	674300066	936	936	936	936	0
37	20250115	194700	674300066	936	936	936	936	0
38	20250115	194600	674300066	936	936	936	936	0
39	20250115	194500	674300066	936	936	936	936	0
40	20250115	194400	674300066	936	936	936	936	0
41	20250115	194300	674300066	936	936	936	936	0
42	20250115	194200	674300066	936	936	936	936	0
43	20250115	194100	674300066	936	936	936	936	0
44	20250115	194000	674300066	936	936	936	936	0
45	20250115	193900	674300066	936	936	936	936	0
46	20250115	193800	674300066	936	936	936	936	0
47	20250115	193700	674300066	936	936	936	936	0
48	20250115	193600	674300066	936	936	936	936	0
49	20250115	193500	674300066	936	936	936	936	0
50	20250115	193400	674300066	936	936	936	936	0
51	20250115	193300	674300066	936	936	936	936	0
52	20250115	193200	674300066	936	936	936	936	0
53	20250115	193100	674300066	936	936	936	936	0
54	20250115	193000	674300066	936	936	936	936	0
55	20250115	192900	674300066	936	936	936	936	0
56	20250115	192800	674300066	936	936	936	936	0
57	20250115	192700	674300066	936	936	936	936	0
58	20250115	192600	674300066	936	936	936	936	0
59	20250115	192500	674300066	936	936	936	936	0
60	20250115	192400	674300066	936	936	936	936	0
61	20250115	192300	674300066	936	936	936	936	0
62	20250115	192200	674300066	936	936	936	936	1876
63	20250115	192100	674300066	936	936	936	936	0
64	20250115	192000	674300066	936	936	936	936	0
65	20250115	191900	674300066	936	936	936	936	0
66	20250115	191800	674300066	936	936	936	936	0
67	20250115	191700	674300066	936	936	936	936	0
68	20250115	191600	674300066	936	936	936	936	0
69	20250115	191500	674300066	936	936	936	936	0
70	20250115	191400	674300066	936	936	936	936	0
71	20250115	191300	674300066	936	936	936	936	0
72	20250115	191200	674300066	936	936	936	936	0
73	20250115	191100	674300066	936	936	936	936	0
74	20250115	191000	674300066	936	936	936	936	0
75	20250115	190900	674300066	936	936	936	936	0
76	20250115	190800	674300066	936	936	936	936	0
77	20250115	190700	674300066	936	936	936	936	0
78	20250115	190600	674300066	936	936	936	936	0
79	20250115	190500	674300066	936	936	936	936	0
80	20250115	190400	674300066	936	936	936	936	0
81	20250115	190300	674300066	936	936	936	936	0
82	20250115	190200	674300066	936	936	936	936	0
83	20250115	190100	674300066	936	936	936	936	0
84	20250115	190000	674300066	936	936	936	936	0
85	20250115	185900	674300066	936	936	936	936	0
86	20250115	185800	674300066	936	936	936	936	0
87	20250115	185700	674300066	936	936	936	936	0
88	20250115	185600	674300066	936	936	936	936	0
89	20250115	185500	674300066	936	936	936	936	0
90	20250115	185400	674300066	936	936	936	936	0
91	20250115	185300	674300066	936	936	936	936	0
92	20250115	185200	674300066	936	936	936	936	1876
93	20250115	185100	674300066	936	936	936	936	0
94	20250115	185000	674300066	936	936	936	936	0
95	20250115	184900	674300066	936	936	936	936	0
96	20250115	184800	674300066	936	936	936	936	0
97	20250115	184700	674300066	936	936	936	936	0
98	20250115	184600	674300066	936	936	936	936	0
99	20250115	184500	674300066	936	936	936	936	0
100	20250115	184400	674300066	936	936	936	936	0
101	20250115	184300	674300066	936	936	936	936	0
102	20250115	184200	674300066	936	936	936	936	0
103	20250115	184100	674300066	936	936	936	936	0
104	20250115	184000	674300066	936	936	936	936	0
105	20250115	183900	674300066	936	936	936	936	0
106	20250115	183800	674300066	936	936	936	936	0
107	20250115	183700	674300066	936	936	936	936	0
108	20250115	183600	674300066	936	936	936	936	0
109	20250115	183500	674300066	936	936	936	936	0
110	20250115	183400	674300066	936	936	936	936	0
111	20250115	183300	674300066	936	936	936	936	0
112	20250115	183200	674300066	936	936	936	936	0
113	20250115	183100	674300066	936	936	936	936	0
114	20250115	183000	674300066	936	936	936	936	0
115	20250115	182900	674300066	936	936	936	936	0
116	20250115	182800	674300066	936	936	936	936	0
117	20250115	182700	674300066	936	936	936	936	0
118	20250115	182600	674300066	936	936	936	936	0
119	20250115	182500	674300066	936	936	936	936	0
120	20250115	182400	674300066	936	936	936	936	0
121	20250115	182300	674300066	936	936	936	936	0
122	20250115	182200	674300066	936	936	936	936	1876
123	20250115	182100	674300066	936	936	936	936	0
124	20250115	182000	674300066	936	936	936	936	0
125	20250115	181900	674300066	936	936	936	936	0
126	20250115	181800	674300066	936	936	936	936	0
127	20250115	181700	674300066	936	936	936	936	0
128	20250115	181600	674300066	936	936	936	936	0
129	20250115	181500	674300066	936	936	936	936	0
130	20250115	181400	674300066	936	936	936	936	0
131	20250115	181300	674300066	936	936	936	936	0
132	20250115	181200	674300066	936	936	936	936	0
133	20250115	181100	674300066	936	936	936	936	0
134	20250115	181000	674300066	936	936	936	936	0
135	20250115	180900	674300066	936	936	936	936	0
136	20250115	180800	674300066	936	936	936	936	0
137	20250115	180700	674300066	936	936	936	936	0
138	20250115	180600	674300066	936	936	936	936	0
139	20250115	180500	674300066	936	936	936	936	0
140	20250115	180400	674300066	936	936	936	936	0
141	20250115	180300	674300066	936	936	936	936	0
142	20250115	180200	674300066	936	936	936	936	0
143	20250115	180100	674300066	936	936	936	936	0
144	20250115	180000	674300066	936	936	936	936	0
145	20250115	175900	674300066	936	936	936	936	0
146	20250115	175800	674300066	936	936	936	936	0
147	20250115	175700	674300066	936	936	936	936	0
148	20250115	175600	674300066	936	936	936	936	0
149	20250115	175500	674300066	936	936	936	936	0
150	20250115	175400	674300066	936	936	936	936	0
151	20250115	175300	674300066	936	936	936	936	0
152	20250115	175200	674300066	936	936	936	936	1876
153	20250115	175100	674300066	936	936	936	936	0
154	20250115	175000	674300066	936	936	936	936	0
155	20250115	174900	674300066	936	936	936	936	0
156	20250115	174800	674300066	936	936	936	936	0
157	20250115	174700	674300066	936	936	936	936	0
158	20250115	174600	674300066	936	936	936	936	0
159	20250115	174500	674300066	936	936	936	936	0
160	20250115	174400	674300066	936	936	936	936	0
161	20250115	174300	674300066	936	936	936	936	0
162	20250115	174200	674300066	936	936	936	936	0
163	20250115	174100	674300066	936	936	936	936	0
164	20250115	174000	674300066	936	936	936	936	0
165	20250115	173900	674300066	936	936	936	936	0
166	20250115	173800	674300066	936	936	936	936	0
167	20250115	173700	674300066	936	936	936	936	0
168	20250115	173600	674300066	936	936	936	936	0
169	20250115	173500	674300066	936	936	936	936	0
170	20250115	173400	674300066	936	936	936	936	0
171	20250115	173300	674300066	936	936	936	936	0
172	20250115	173200	674300066	936	936	936	936	0
173	20250115	173100	674300066	936	936	936	936	0
174	20250115	173000	674300066	936	936	936	936	0
175	20250115	172900	674300066	936	936	936	936	0
176	20250115	172800	674300066	936	936	936	936	0
177	20250115	172700	674300066	936	936	936	936	0
178	20250115	172600	674300066	936	936	936	936	0
179	20250115	172500	674300066	936	936	936	936	0
180	20250115	172400	674300066	936	936	936	936	0
181	20250115	172300	674300066	936	936	936	936	0
182	20250115	172200	674300066	936	936	936	936	1876
183	20250115	172100	674300066	936	936	936	936	0
184	20250115	172000	674300066	936	936	936	936	0
185	20250115	171900	674300066	936	936	936	936	0
186	20250115	171800	674300066	936	936	936	936	0
187	20250115	171700	674300066	936	936	936	936	0
188	20250115	171600	674300066	936	936	936	936	0
189	20250115	171500	674300066	936	936	936	936	0
190	20250115	171400	674300066	936	936	936	936	0
191	20250115	171300	674300066	936	936	936	936	0
192	20250115	171200	674300066	936	936	936	936	0
193	20250115	171100	674300066	936	936	936	936	0
194	20250115	171000	674300066	936	936	936	936	0
195	20250115	170900	674300066	936	936	936	936	0
196	20250115	170800	674300066	936	936	936	936	0
197	20250115	170700	674300066	936	936	936	936	0
198	20250115	170600	674300066	936	936	936	936	0
199	20250115	170500	674300066	936	936	936	936	0
200	20250115	170400	674300066	936	936	936	936	0
201	20250115	170300	674300066	936	936	936	936	0
202	20250115	170200	674300066	936	936	936	936	0
203	20250115	170100	674300066	936	936	936	936	0
204	20250115	170000	674300066	936	936	936	936	0
205	20250115	165900	674300066	936	936	936	936	0
206	20250115	165800	674300066	936	936	936	936	0
207	20250115	165700	674300066	936	936	936	936	0
208	20250115	165600	674300066	936	936	936	936	0
209	20250115	165500	674300066	936	936	936	936	0
210	20250115	165400	674300066	936	936	936	936	0
211	20250115	165300	674300066	936	936	936	936	0
212	20250115	165200	674300066	936	936	936	936	1876
213	20250115	165100	674300066	936	936	936	936	0
214	20250115	165000	674300066	936	936	936	936	0
215	20250115	164900	674300066	936	936	936	936	0
216	20250115	164800	674300066	936	936	936	936	0
217	20250115	164700	674300066	936	936	936	936	0
218	20250115	164600	674300066	936	936	936	936	0
219	20250115	164500	674300066	936	936	936	936	0
220	20250115	164400	674300066	936	936	936	936	0
221	20250115	164300	674300066	936	936	936	936	0
222	20250115	164200	674300066	936	936	936	936	0
223	20250115	164100	674300066	936	936	936	936	0
224	20250115	164000	674300066	936	936	936	936	0
225	20250115	163900	674300066	936	936	936	936	0
226	20250115	163800	674300066	936	936	936	936	0
227	20250115	163700	674300066	936	936	936	936	0
228	20250115	163600	674300066	936	936	936	936	0
229	20250115	163500	674300066	936	936	936	936	0
230	20250115	163400	674300066	936	936	936	936	0
231	20250115	163300	674300066	936	936	936	936	0
232	20250115	163200	674300066	936	936	936	936	0
233	20250115	163100	674300066	936	936	936	936	0
234	20250115	163000	674300066	936	936	936	936	0
235	20250115	162900	674300066	936	936	936	936	0
236	20250115	162800	674300066	936	936	936	936	0
237	20250115	162700	674300066	936	936	936	936	0
238	20250115	162600	674300066	936	936	936	936	0
239	20250115	162500	674300066	936	936	936	936	0
240	20250115	162400	674300066	936	936	936	936	0
241	20250115	162300	674300066	936	936	936	936	0
242	20250115	162200	674300066	936	936	936	936	1876
243	20250115	162100	674300066	936	936	936	936	0
244	20250115	162000	674300066	936	936	936	936	0
245	20250115	161900	674300066	936	936	936	936	0
246	20250115	161800	674300066	936	936	936	936	0
247	20250115	161700	674300066	936	936	936	936	0
248	20250115	161600	674300066	936	936	936	936	0
249	20250115	161500	674300066	936	936	936	936	0
250	20250115	161400	674300066	936	936	936	936	0
251	20250115	161300	674300066	936	936	936	936	0
252	20250115	161200	674300066	936	936	936	936	0
253	20250115	161100	674300066	936	936	936	936	0
254	20250115	161000	674300066	936	936	936	936	0
255	20250115	160900	674300066	936	936	936	936	0
256	20250115	160800	674300066	936	936	936	936	0
257	20250115	160700	674300066	936	936	936	936	0
258	20250115	160600	674300066	936	936	936	936	0
259	20250115	160500	674300066	936	936	936	936	0
260	20250115	160400	674300066	936	936	936	936	0
261	20250115	160300	674300066	936	936	936	936	0
262	20250115	160200	674300066	936	936	936	936	0
263	20250115	160100	674300066	936	936	936	936	0
264	20250115	160000	674300066	936	936	936	936	0
265	20250115	155900	674300066	936	936	936	936	0
266	20250115	155800	674300066	936	936	936	936	0
267	20250115	155700	674300066	936	936	936	936	0
268	20250115	155600	674300066	936	936	936	936	0
269	20250115	155500	674300066	936	936	936	936	0
270	20250115	155400	674300066	936	936	936	936	0
271	20250115	155300	674300066	936	936	936	936	0
272	20250115	155200	674300066	936	936	936	936	1876
273	20250115	155100	674300066	936	936	936	936	0
274	20250115	155000	674300066	936	936	936	936	0
275	20250115	154900	674300066	936	936	936	936	0
276	20250115	154800	674300066	936	936	936	936	0
277	20250115	154700	674300066	936	936	936	936	0
278	20250115	154600	674300066	936	936	936	936	0
279	20250115	154500	674300066	936	936	936	936	0
280	20250115	154400	674300066	936	936	936	936	0
281	20250115	154300	674300066	936	936	936	936	0
282	20250115	154200	674300066	936	936	936	936	0
283	20250115	154100	674300066	936	936	936	936	0
284	20250115	154000	674300066	936	936	936	936	0
285	20250115	153900	674300066	936	936	936	936	0
286	20250115	153800	674300066	936	936	936	936	0
287	20250115	153700	674300066	936	936	936	936	0
288	20250115	153600	674300066	936	936	936	936	0
289	20250115	153500	674300066	936	936	936	936	0
290	20250115	153400	674300066	936	936	936	936	0
291	20250115	153300	674300066	936	936	936	936	0
292	20250115	153200	674300066	936	936	936	936	0
293	20250115	153100	674300066	936	936	936	936	0
294	20250115	153000	674300066	936	936	936	936	1876
295	20250115	152900	672544130	936	936	936	936	0
296	20250115	152800	672544130	936	936	936	936	0
297	20250115	152700	672544130	936	936	936	936	0
298	20250115	152600	672544130	936	936	936	936	0
299	20250115	152500	672544130	936	936	936	936	0
300	20250115	152400	672544130	936	936	936	936	0
301	20250115	152300	672544130	936	936	936	936	0
302	20250115	152200	672544130	936	936	936	936	0
303	20250115	152100	672544130	936	936	936	936	0
304	20250115	152000	672544130	936	936	936	936	0
305	20250115	151900	672544130	936	935	936	935	739
306	20250115	151800	671852678	935	934	935	934	52
307	20250115	151700	671804109	934	934	934	934	1
308	20250115	151600	671803175	934	934	934	934	200
309	20250115	151500	671616375	934	932	934	929	40
310	20250115	151400	671579164	934	934	934	934	0
311	20250115	151300	671579164	934	934	934	934	732
312	20250115	151200	670895476	930	933	933	930	134
313	20250115	151100	670770743	934	934	934	934	400
314	20250115	151000	670397143	934	938	938	934	2665
315	20250115	150900	667901770	938	940	940	938	4819
316	20250115	150800	663380126	940	940	940	940	34
317	20250115	150700	663348166	940	940	940	940	129
318	20250115	150600	663226906	941	941	941	941	1995
319	20250115	150500	661349611	941	942	944	940	8188
320	20250115	150400	653645332	940	940	946	940	8282
321	20250115	150300	645852984	940	943	943	940	5061
322	20250115	150200	641095641	940	940	940	940	37
323	20250115	150100	641060861	944	941	944	940	554
324	20250115	150000	640539063	944	943	945	940	209
325	20250115	145900	640342477	946	944	946	944	843
326	20250115	145800	639545041	945	944	947	944	1541
327	20250115	145700	638089361	944	943	944	937	3915
328	20250115	145600	634415687	943	936	944	935	4510
329	20250115	145500	630178248	936	932	936	932	3348
330	20250115	145400	627049848	932	927	932	927	6789
331	20250115	145300	620743974	927	926	927	926	206
332	20250115	145200	620553107	926	926	926	926	0
333	20250115	145100	620553107	926	926	926	926	0
334	20250115	145000	620553107	926	926	926	926	0
335	20250115	144900	620553107	926	924	926	923	396
336	20250115	144800	620187594	926	926	926	926	5
337	20250115	144700	620182964	926	926	926	926	0
338	20250115	144600	620182964	926	926	926	926	504
339	20250115	144500	619716260	926	925	926	923	101
340	20250115	144400	619623029	926	926	926	926	2
341	20250115	144300	619621177	926	926	926	926	1
342	20250115	144200	619620251	926	922	926	922	173
343	20250115	144100	619460711	920	926	926	920	1539
344	20250115	144000	618043097	927	928	928	927	34
345	20250115	143900	618011574	928	928	928	928	10
346	20250115	143800	618002294	929	929	929	929	0
347	20250115	143700	618002294	929	929	929	929	1
348	20250115	143600	618001365	929	929	929	929	0
349	20250115	143500	618001365	929	929	929	929	0
350	20250115	143400	618001365	929	928	929	928	978
351	20250115	143300	617093337	929	928	929	928	3412
352	20250115	143200	613925941	928	927	928	927	1533
353	20250115	143100	612503847	927	926	927	926	673
354	20250115	143000	611880643	926	926	926	926	1
355	20250115	142900	611879717	925	925	927	925	625
356	20250115	142800	611301399	925	925	925	925	0
357	20250115	142700	611301399	925	925	925	925	5
358	20250115	142600	611296774	925	923	925	923	465
359	20250115	142500	610867541	923	923	923	923	1000
360	20250115	142400	609944541	923	922	923	922	2572
361	20250115	142300	607571585	921	921	921	921	570
362	20250115	142200	607046615	921	921	921	921	0
363	20250115	142100	607046615	921	921	921	921	21
364	20250115	142000	607027274	922	921	922	921	2001
365	20250115	141900	605183354	921	921	921	921	1000
366	20250115	141800	604262354	921	921	921	921	550
367	20250115	141700	603755804	921	919	921	919	1434
368	20250115	141600	602437956	918	921	921	918	4741
369	20250115	141500	598085177	922	921	922	921	2252
370	20250115	141400	596010592	921	921	921	921	2
371	20250115	141300	596008750	914	921	921	914	2297
372	20250115	141200	593903035	919	917	919	914	3187
373	20250115	141100	590978805	913	916	916	913	1517
374	20250115	141000	589589236	913	913	916	913	5
375	20250115	140900	589584667	916	914	916	913	4
376	20250115	140800	589581010	913	913	913	913	0
377	20250115	140700	589581010	913	913	913	913	1
378	20250115	140600	589580097	917	917	917	917	0
379	20250115	140500	589580097	917	917	917	917	1191
380	20250115	140400	588487950	915	915	915	915	510
381	20250115	140300	588021300	916	916	916	916	0
382	20250115	140200	588021300	916	916	916	916	0
383	20250115	140100	588021300	916	916	916	916	1
384	20250115	140000	588020384	916	916	916	916	0
385	20250115	135900	588020384	916	916	916	916	0
386	20250115	135800	588020384	916	916	916	916	0
387	20250115	135700	588020384	916	916	916	916	0
388	20250115	135600	588020384	916	916	916	916	0
389	20250115	135500	588020384	916	917	917	913	3715
390	20250115	135400	584620486	914	919	919	914	2102
391	20250115	135300	582692403	919	920	920	919	1420
392	20250115	135200	581387420	923	923	923	923	1
393	20250115	135100	581386497	927	927	927	927	0
394	20250115	135000	581386497	927	927	927	927	0
395	20250115	134900	581386497	927	927	927	927	0
396	20250115	134800	581386497	927	927	927	927	0
397	20250115	134700	581386497	927	927	927	927	0
398	20250115	134600	581386497	927	925	927	925	4220
399	20250115	134500	577477874	919	919	919	919	0
400	20250115	134400	577477874	919	919	919	919	0
401	20250115	134300	577477874	919	919	919	919	1
402	20250115	134200	577476955	919	919	919	919	0
403	20250115	134100	577476955	919	919	919	919	0
404	20250115	134000	577476955	919	921	921	919	150
405	20250115	133900	577339048	922	922	922	922	0
406	20250115	133800	577339048	922	922	922	922	0
407	20250115	133700	577339048	922	922	922	922	0
408	20250115	133600	577339048	922	922	922	922	0
409	20250115	133500	577339048	922	922	922	922	0
410	20250115	133400	577339048	922	922	922	922	1100
411	20250115	133300	576324848	923	927	927	923	1101
412	20250115	133200	575308520	927	927	927	927	14
413	20250115	133100	575295542	929	929	929	929	0
414	20250115	133000	575295542	929	929	929	929	0
415	20250115	132900	575295542	929	928	929	928	4118
416	20250115	132800	571471369	929	929	929	929	1
417	20250115	132700	571470440	918	917	930	916	13055
418	20250115	132600	559392568	917	917	917	917	0
419	20250115	132500	559392568	917	917	917	917	0
420	20250115	132400	559392568	917	920	920	917	10000
421	20250115	132300	550222450	921	923	923	921	1703
422	20250115	132200	548651723	928	928	928	928	2
423	20250115	132100	548649867	917	917	917	917	0
424	20250115	132000	548649867	917	917	930	917	15387
425	20250115	131900	534400353	917	917	917	917	0
426	20250115	131800	534400353	917	917	917	917	1
427	20250115	131700	534399436	910	918	918	910	10001
428	20250115	131600	525275995	916	918	918	912	11092
429	20250115	131500	515137604	920	920	920	920	1
430	20250115	131400	515136684	918	918	918	918	100
431	20250115	131300	515044884	920	918	920	917	1629
432	20250115	131200	513551066	920	920	920	920	7
433	20250115	131100	513544626	920	920	920	920	59
434	20250115	131000	513490346	920	917	920	917	105
435	20250115	130900	513394058	917	917	917	917	1
436	20250115	130800	513393141	915	915	915	915	0
437	20250115	130700	513393141	915	918	918	915	3703
438	20250115	130600	509997252	921	917	921	917	360
439	20250115	130500	509666770	918	918	918	918	240
440	20250115	130400	509446450	918	918	918	918	297
441	20250115	130300	509173804	919	921	921	919	54
442	20250115	130200	509124176	920	920	920	920	0
443	20250115	130100	509124176	920	921	921	920	1354
444	20250115	130000	507878094	923	924	924	923	2
445	20250115	125900	507876247	924	925	925	924	866
446	20250115	125800	507076062	925	925	925	924	1015
447	20250115	125700	506138200	924	924	924	924	2624
448	20250115	125600	503713624	924	924	924	924	0
449	20250115	125500	503713624	924	924	924	924	0
450	20250115	125400	503713624	924	924	924	924	0
451	20250115	125300	503713624	924	924	924	924	0
452	20250115	125200	503713624	924	924	924	924	0
453	20250115	125100	503713624	924	924	924	924	1
454	20250115	125000	503712700	921	926	926	921	3929
455	20250115	124900	500091409	926	926	926	926	0
456	20250115	124800	500091409	926	926	926	926	0
457	20250115	124700	500091409	926	926	926	926	0
458	20250115	124600	500091409	926	922	926	922	3683
459	20250115	124500	496687363	922	923	923	922	28
460	20250115	124400	496661536	926	924	926	920	3601
461	20250115	124300	493343509	927	927	927	927	0
462	20250115	124200	493343509	927	927	927	927	0
463	20250115	124100	493343509	927	927	927	927	0
464	20250115	124000	493343509	927	927	927	927	0
465	20250115	123900	493343509	927	927	927	927	10
466	20250115	123800	493334239	927	927	927	927	1165
467	20250115	123700	492254284	924	923	924	923	66
468	20250115	123600	492193365	927	926	927	926	417
469	20250115	123500	491807222	927	927	927	927	130
470	20250115	123400	491686712	927	929	929	927	5
471	20250115	123300	491682069	929	922	929	922	4749
472	20250115	123200	487283352	922	922	923	922	6340
473	20250115	123100	481437850	920	920	920	920	1
474	20250115	123000	481436930	922	922	922	922	1
475	20250115	122900	481436008	922	920	922	920	2096
476	20250115	122800	479507686	922	922	922	922	0
477	20250115	122700	479507686	922	922	922	922	2
478	20250115	122600	479505842	922	922	922	922	1
479	20250115	122500	479504920	922	920	922	920	773
480	20250115	122400	478792617	920	919	920	919	800
481	20250115	122300	478056754	919	917	919	917	915
482	20250115	122200	477216197	917	917	917	917	0
483	20250115	122100	477216197	917	917	917	917	0
484	20250115	122000	477216197	917	917	918	917	2200
485	20250115	121900	475197092	916	916	916	916	10
486	20250115	121800	475187932	913	913	913	913	100
487	20250115	121700	475096632	913	913	913	913	1815
488	20250115	121600	473439537	915	915	917	915	503
489	20250115	121500	472978299	913	913	913	913	1
490	20250115	121400	472977386	913	913	913	913	0
491	20250115	121300	472977386	913	913	913	913	0
492	20250115	121200	472977386	913	913	913	913	100
493	20250115	121100	472886086	915	915	915	915	0
494	20250115	121000	472886086	915	915	915	915	120
495	20250115	120900	472776286	912	912	912	912	0
496	20250115	120800	472776286	912	912	912	912	0
497	20250115	120700	472776286	912	913	913	912	156
498	20250115	120600	472634012	913	913	913	913	0
499	20250115	120500	472634012	913	913	913	913	156
500	20250115	120400	472491584	913	913	913	913	321
501	20250115	120300	472198511	913	913	913	913	642
502	20250115	120200	471612365	912	913	913	912	2914
503	20250115	120100	468953717	913	918	918	913	1696
504	20250115	120000	467404566	916	916	916	916	150
505	20250115	115900	467267166	918	915	918	915	2634
506	20250115	115800	464853108	916	916	916	916	0
507	20250115	115700	464853108	916	916	916	916	6
508	20250115	115600	464847612	916	913	916	913	3939
509	20250115	115500	461251302	913	914	914	913	3919
510	20250115	115400	457672481	914	913	917	913	57
511	20250115	115300	457620401	913	917	917	913	115
512	20250115	115200	457515402	914	918	918	913	1554
513	20250115	115100	456091956	915	912	917	912	1417
514	20250115	115000	454794066	913	914	917	913	6
515	20250115	114900	454788583	914	913	918	913	3604
516	20250115	114800	451488151	913	913	917	911	9726
517	20250115	114700	442614283	913	914	920	913	6888
518	20250115	114600	436303569	914	914	916	910	17042
519	20250115	114500	420773810	916	918	918	913	14413
520	20250115	114400	407585731	916	920	922	913	19903
521	20250115	114300	389337716	920	954	954	909	82180
522	20250115	114200	313619173	950	973	990	945	172008
523	20250115	114100	145451325	973	975	976	967	33873
524	20250115	114000	112451684	965	965	965	965	0
525	20250115	113900	112451684	965	911	965	911	11890
526	20250115	113800	101294377	910	910	910	910	0
527	20250115	113700	101294377	910	911	911	910	260
528	20250115	113600	101057774	910	910	910	910	0
529	20250115	113500	101057774	910	910	910	910	11
530	20250115	113400	101047764	910	910	910	910	2
531	20250115	113300	101045944	911	911	911	911	0
532	20250115	113200	101045944	911	911	911	911	0
533	20250115	113100	101045944	911	911	911	911	0
534	20250115	113000	101045944	911	911	911	911	1
535	20250115	112900	101045033	911	911	911	911	1
536	20250115	112800	101044122	911	911	911	911	1
537	20250115	112700	101043211	908	908	908	908	0
538	20250115	112600	101043211	908	909	909	908	4012
539	20250115	112500	97399310	912	912	912	912	0
540	20250115	112400	97399310	912	912	912	912	0
541	20250115	112300	97399310	912	912	912	912	0
542	20250115	112200	97399310	912	912	912	912	0
543	20250115	112100	97399310	912	912	912	912	0
544	20250115	112000	97399310	912	912	912	912	0
545	20250115	111900	97399310	912	912	912	912	8
546	20250115	111800	97392014	912	912	912	912	0
547	20250115	111700	97392014	912	912	912	912	1
548	20250115	111600	97391102	912	912	912	912	0
549	20250115	111500	97391102	912	912	912	912	0
550	20250115	111400	97391102	912	912	912	912	0
551	20250115	111300	97391102	912	912	912	912	0
552	20250115	111200	97391102	912	912	912	912	0
553	20250115	111100	97391102	912	912	912	912	100
554	20250115	111000	97299902	912	912	912	912	0
555	20250115	110900	97299902	912	912	912	912	0
556	20250115	110800	97299902	912	909	912	909	2830
557	20250115	110700	94725079	908	908	908	908	0
558	20250115	110600	94725079	908	907	908	907	3801
559	20250115	110500	91274572	907	905	907	905	1000
560	20250115	110400	90369282	907	907	907	907	0
561	20250115	110300	90369282	907	906	907	903	9716
562	20250115	110200	81569897	907	907	907	907	0
563	20250115	110100	81569897	907	907	907	907	0
564	20250115	110000	81569897	907	907	907	907	788
565	20250115	105900	80855181	907	907	907	907	1
566	20250115	105800	80854274	909	909	909	909	0
567	20250115	105700	80854274	909	909	909	909	0
568	20250115	105600	80854274	909	909	909	909	0
569	20250115	105500	80854274	909	909	909	909	0
570	20250115	105400	80854274	909	909	909	909	0
571	20250115	105300	80854274	909	909	909	909	0
572	20250115	105200	80854274	909	909	909	909	1
573	20250115	105100	80853365	908	908	908	908	135
574	20250115	105000	80730785	908	908	908	908	1
575	20250115	104900	80729877	906	906	906	906	3
576	20250115	104800	80727159	904	904	904	904	1142
577	20250115	104700	79694791	905	905	905	905	707
578	20250115	104600	79054956	908	908	908	908	0
579	20250115	104500	79054956	908	908	908	908	0
580	20250115	104400	79054956	908	908	908	908	10
581	20250115	104300	79045876	908	908	908	908	0
582	20250115	104200	79045876	908	908	908	908	567
583	20250115	104100	78531040	905	905	905	905	0
584	20250115	104000	78531040	905	905	905	905	0
585	20250115	103900	78531040	905	905	905	905	0
586	20250115	103800	78531040	905	905	905	905	500
587	20250115	103700	78078540	906	906	906	906	1000
588	20250115	103600	77172540	905	905	905	905	400
589	20250115	103500	76810540	906	906	906	906	54
590	20250115	103400	76761616	907	907	907	907	1
591	20250115	103300	76760709	909	909	909	909	10
592	20250115	103200	76751619	909	909	909	909	0
593	20250115	103100	76751619	909	909	909	909	100
594	20250115	103000	76660719	909	909	909	909	0
595	20250115	102900	76660719	909	909	909	909	0
596	20250115	102800	76660719	909	909	909	909	855
597	20250115	102700	75883524	909	909	909	909	0
598	20250115	102600	75883524	909	909	909	909	1
599	20250115	102500	75882615	906	907	907	906	1649
600	20250115	102400	74388021	907	907	907	907	0
601	20250115	102300	74388021	907	907	907	907	0
602	20250115	102200	74388021	907	907	907	907	0
603	20250115	102100	74388021	907	907	907	907	301
604	20250115	102000	74115014	908	908	908	908	1
605	20250115	101900	74114106	909	909	909	909	2
606	20250115	101800	74112288	910	910	910	910	0
607	20250115	101700	74112288	910	910	910	910	0
608	20250115	101600	74112288	910	906	910	906	3000
609	20250115	101500	71387007	906	905	906	905	1304
610	20250115	101400	70206886	905	906	906	905	6
611	20250115	101300	70201451	907	907	907	907	0
612	20250115	101200	70201451	907	907	907	907	28
613	20250115	101100	70176055	907	907	907	907	1
614	20250115	101000	70175148	905	905	905	905	5
615	20250115	100900	70170623	905	905	905	905	0
616	20250115	100800	70170623	905	905	905	905	0
617	20250115	100700	70170623	905	905	905	905	0
618	20250115	100600	70170623	905	907	907	905	201
619	20250115	100500	69988318	907	907	907	907	0
620	20250115	100400	69988318	907	907	907	907	0
621	20250115	100300	69988318	907	906	907	906	100
622	20250115	100200	69897664	906	906	906	906	100
623	20250115	100100	69807064	905	905	905	905	81
624	20250115	100000	69733759	904	904	904	904	600
625	20250115	095900	69191359	903	903	903	903	0
626	20250115	095800	69191359	903	903	903	903	254
627	20250115	095700	68961997	903	903	903	903	0
628	20250115	095600	68961997	903	903	903	903	50
629	20250115	095500	68916847	903	903	903	903	0
630	20250115	095400	68916847	903	904	904	903	2553
631	20250115	095300	66610037	903	903	903	903	0
632	20250115	095200	66610037	903	903	903	903	0
633	20250115	095100	66610037	903	903	903	903	0
634	20250115	095000	66610037	903	903	903	903	1108
635	20250115	094900	65609513	902	903	903	902	1112
636	20250115	094800	64605381	903	903	903	903	0
637	20250115	094700	64605381	903	903	903	903	800
638	20250115	094600	63882981	903	903	903	903	0
639	20250115	094500	63882981	903	903	903	903	10
640	20250115	094400	63873951	903	904	904	903	1409
641	20250115	094300	62601623	904	904	904	904	314
642	20250115	094200	62317767	904	904	904	904	300
643	20250115	094100	62046567	904	904	904	904	0
644	20250115	094000	62046567	904	904	904	904	0
645	20250115	093900	62046567	904	904	904	904	0
646	20250115	093800	62046567	904	904	904	904	0
647	20250115	093700	62046567	904	904	904	904	0
648	20250115	093600	62046567	904	904	904	904	8
649	20250115	093500	62039335	900	900	900	900	100
650	20250115	093400	61949335	900	900	900	900	1000
651	20250115	093300	61049335	900	900	900	900	0
652	20250115	093200	61049335	900	900	900	900	0
653	20250115	093100	61049335	900	900	900	900	243
654	20250115	093000	60830635	900	900	900	900	0
655	20250115	092900	60830635	900	900	900	900	0
656	20250115	092800	60830635	900	900	900	900	0
657	20250115	092700	60830635	900	901	901	900	2395
658	20250115	092600	58674534	900	900	900	900	31
659	20250115	092500	58646634	900	900	900	899	5511
660	20250115	092400	53687234	897	899	899	897	5000
661	20250115	092300	49199767	899	900	900	899	1318
662	20250115	092200	48013773	899	901	901	899	5000
663	20250115	092100	43513801	900	900	901	900	1232
664	20250115	092000	42404801	900	900	900	900	0
665	20250115	091900	42404801	900	900	900	900	2049
666	20250115	091800	40560701	898	908	908	898	15000
667	20250115	091700	27032196	908	907	908	907	1163
668	20250115	091600	25976253	905	906	906	904	4799
669	20250115	091500	21637071	905	909	909	905	1201
670	20250115	091400	20548906	906	906	906	906	1000
671	20250115	091300	19642906	908	912	912	906	4001
672	20250115	091200	16010040	911	911	911	908	3406
673	20250115	091100	12913583	912	916	916	912	5857
674	20250115	091000	7569589	918	918	918	918	1
675	20250115	090900	7568671	914	914	914	914	0
676	20250115	090800	7568671	914	914	914	914	0
677	20250115	090700	7568671	914	914	914	914	0
678	20250115	090600	7568671	914	914	914	914	3318
679	20250115	090500	4536019	914	915	915	914	960
680	20250115	090400	3658558	918	918	918	918	400
681	20250115	090300	3291358	918	918	918	918	1090
682	20250115	090200	2290738	922	922	922	922	1
683	20250115	090100	2289816	921	921	922	921	2045
684	20250115	090000	406339	921	919	921	919	442