KissMeData/014990/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190100	303581571	979	979	979	979	4682
3	20250110	190000	303581571	979	979	979	979	0
4	20250110	185900	303581571	979	979	979	979	0
5	20250110	185800	303581571	979	979	979	979	0
6	20250110	185700	303581571	979	979	979	979	0
7	20250110	185600	303581571	979	979	979	979	0
8	20250110	185500	303581571	979	979	979	979	0
9	20250110	185400	303581571	979	979	979	979	0
10	20250110	185300	303581571	979	979	979	979	0
11	20250110	185200	303581571	979	979	979	979	0
12	20250110	185100	303581571	979	979	979	979	0
13	20250110	185000	303581571	979	979	979	979	0
14	20250110	184900	303581571	979	979	979	979	0
15	20250110	184800	303581571	979	979	979	979	0
16	20250110	184700	303581571	979	979	979	979	0
17	20250110	184600	303581571	979	979	979	979	0
18	20250110	184500	303581571	979	979	979	979	0
19	20250110	184400	303581571	979	979	979	979	0
20	20250110	184300	303581571	979	979	979	979	0
21	20250110	184200	303581571	979	979	979	979	0
22	20250110	184100	303581571	979	979	979	979	0
23	20250110	184000	303581571	979	979	979	979	0
24	20250110	183900	303581571	979	979	979	979	0
25	20250110	183800	303581571	979	979	979	979	0
26	20250110	183700	303581571	979	979	979	979	0
27	20250110	183600	303581571	979	979	979	979	0
28	20250110	183500	303581571	979	979	979	979	0
29	20250110	183400	303581571	979	979	979	979	0
30	20250110	183300	303581571	979	979	979	979	0
31	20250110	183200	303581571	979	979	979	979	0
32	20250110	183100	303581571	979	979	979	979	4682
33	20250110	183000	303581571	979	979	979	979	0
34	20250110	182900	303581571	979	979	979	979	0
35	20250110	182800	303581571	979	979	979	979	0
36	20250110	182700	303581571	979	979	979	979	0
37	20250110	182600	303581571	979	979	979	979	0
38	20250110	182500	303581571	979	979	979	979	0
39	20250110	182400	303581571	979	979	979	979	0
40	20250110	182300	303581571	979	979	979	979	0
41	20250110	182200	303581571	979	979	979	979	0
42	20250110	182100	303581571	979	979	979	979	0
43	20250110	182000	303581571	979	979	979	979	0
44	20250110	181900	303581571	979	979	979	979	0
45	20250110	181800	303581571	979	979	979	979	0
46	20250110	181700	303581571	979	979	979	979	0
47	20250110	181600	303581571	979	979	979	979	0
48	20250110	181500	303581571	979	979	979	979	0
49	20250110	181400	303581571	979	979	979	979	0
50	20250110	181300	303581571	979	979	979	979	0
51	20250110	181200	303581571	979	979	979	979	0
52	20250110	181100	303581571	979	979	979	979	0
53	20250110	181000	303581571	979	979	979	979	0
54	20250110	180900	303581571	979	979	979	979	0
55	20250110	180800	303581571	979	979	979	979	0
56	20250110	180700	303581571	979	979	979	979	0
57	20250110	180600	303581571	979	979	979	979	0
58	20250110	180500	303581571	979	979	979	979	0
59	20250110	180400	303581571	979	979	979	979	0
60	20250110	180300	303581571	979	979	979	979	0
61	20250110	180200	303581571	979	979	979	979	0
62	20250110	180100	303581571	979	979	979	979	4682
63	20250110	180000	303581571	979	979	979	979	0
64	20250110	175900	303581571	979	979	979	979	0
65	20250110	175800	303581571	979	979	979	979	0
66	20250110	175700	303581571	979	979	979	979	0
67	20250110	175600	303581571	979	979	979	979	0
68	20250110	175500	303581571	979	979	979	979	0
69	20250110	175400	303581571	979	979	979	979	0
70	20250110	175300	303581571	979	979	979	979	0
71	20250110	175200	303581571	979	979	979	979	0
72	20250110	175100	303581571	979	979	979	979	0
73	20250110	175000	303581571	979	979	979	979	0
74	20250110	174900	303581571	979	979	979	979	0
75	20250110	174800	303581571	979	979	979	979	0
76	20250110	174700	303581571	979	979	979	979	0
77	20250110	174600	303581571	979	979	979	979	0
78	20250110	174500	303581571	979	979	979	979	0
79	20250110	174400	303581571	979	979	979	979	0
80	20250110	174300	303581571	979	979	979	979	0
81	20250110	174200	303581571	979	979	979	979	0
82	20250110	174100	303581571	979	979	979	979	0
83	20250110	174000	303581571	979	979	979	979	0
84	20250110	173900	303581571	979	979	979	979	0
85	20250110	173800	303581571	979	979	979	979	0
86	20250110	173700	303581571	979	979	979	979	0
87	20250110	173600	303581571	979	979	979	979	0
88	20250110	173500	303581571	979	979	979	979	0
89	20250110	173400	303581571	979	979	979	979	0
90	20250110	173300	303581571	979	979	979	979	0
91	20250110	173200	303581571	979	979	979	979	0
92	20250110	173100	303581571	979	979	979	979	4682
93	20250110	173000	303581571	979	979	979	979	0
94	20250110	172900	303581571	979	979	979	979	0
95	20250110	172800	303581571	979	979	979	979	0
96	20250110	172700	303581571	979	979	979	979	0
97	20250110	172600	303581571	979	979	979	979	0
98	20250110	172500	303581571	979	979	979	979	0
99	20250110	172400	303581571	979	979	979	979	0
100	20250110	172300	303581571	979	979	979	979	0
101	20250110	172200	303581571	979	979	979	979	0
102	20250110	172100	303581571	979	979	979	979	0
103	20250110	172000	303581571	979	979	979	979	0
104	20250110	171900	303581571	979	979	979	979	0
105	20250110	171800	303581571	979	979	979	979	0
106	20250110	171700	303581571	979	979	979	979	0
107	20250110	171600	303581571	979	979	979	979	0
108	20250110	171500	303581571	979	979	979	979	0
109	20250110	171400	303581571	979	979	979	979	0
110	20250110	171300	303581571	979	979	979	979	0
111	20250110	171200	303581571	979	979	979	979	0
112	20250110	171100	303581571	979	979	979	979	0
113	20250110	171000	303581571	979	979	979	979	0
114	20250110	170900	303581571	979	979	979	979	0
115	20250110	170800	303581571	979	979	979	979	0
116	20250110	170700	303581571	979	979	979	979	0
117	20250110	170600	303581571	979	979	979	979	0
118	20250110	170500	303581571	979	979	979	979	0
119	20250110	170400	303581571	979	979	979	979	0
120	20250110	170300	303581571	979	979	979	979	0
121	20250110	170200	303581571	979	979	979	979	0
122	20250110	170100	303581571	979	979	979	979	4682
123	20250110	170000	303581571	979	979	979	979	0
124	20250110	165900	303581571	979	979	979	979	0
125	20250110	165800	303581571	979	979	979	979	0
126	20250110	165700	303581571	979	979	979	979	0
127	20250110	165600	303581571	979	979	979	979	0
128	20250110	165500	303581571	979	979	979	979	0
129	20250110	165400	303581571	979	979	979	979	0
130	20250110	165300	303581571	979	979	979	979	0
131	20250110	165200	303581571	979	979	979	979	0
132	20250110	165100	303581571	979	979	979	979	0
133	20250110	165000	303581571	979	979	979	979	0
134	20250110	164900	303581571	979	979	979	979	0
135	20250110	164800	303581571	979	979	979	979	0
136	20250110	164700	303581571	979	979	979	979	0
137	20250110	164600	303581571	979	979	979	979	0
138	20250110	164500	303581571	979	979	979	979	0
139	20250110	164400	303581571	979	979	979	979	0
140	20250110	164300	303581571	979	979	979	979	0
141	20250110	164200	303581571	979	979	979	979	0
142	20250110	164100	303581571	979	979	979	979	0
143	20250110	164000	303581571	979	979	979	979	0
144	20250110	163900	303581571	979	979	979	979	0
145	20250110	163800	303581571	979	979	979	979	0
146	20250110	163700	303581571	979	979	979	979	0
147	20250110	163600	303581571	979	979	979	979	0
148	20250110	163500	303581571	979	979	979	979	0
149	20250110	163400	303581571	979	979	979	979	0
150	20250110	163300	303581571	979	979	979	979	0
151	20250110	163200	303581571	979	979	979	979	0
152	20250110	163100	303581571	979	979	979	979	4682
153	20250110	163000	303581571	979	979	979	979	0
154	20250110	162900	303581571	979	979	979	979	0
155	20250110	162800	303581571	979	979	979	979	0
156	20250110	162700	303581571	979	979	979	979	0
157	20250110	162600	303581571	979	979	979	979	0
158	20250110	162500	303581571	979	979	979	979	0
159	20250110	162400	303581571	979	979	979	979	0
160	20250110	162300	303581571	979	979	979	979	0
161	20250110	162200	303581571	979	979	979	979	0
162	20250110	162100	303581571	979	979	979	979	0
163	20250110	162000	303581571	979	979	979	979	0
164	20250110	161900	303581571	979	979	979	979	0
165	20250110	161800	303581571	979	979	979	979	0
166	20250110	161700	303581571	979	979	979	979	0
167	20250110	161600	303581571	979	979	979	979	0
168	20250110	161500	303581571	979	979	979	979	0
169	20250110	161400	303581571	979	979	979	979	0
170	20250110	161300	303581571	979	979	979	979	0
171	20250110	161200	303581571	979	979	979	979	0
172	20250110	161100	303581571	979	979	979	979	0
173	20250110	161000	303581571	979	979	979	979	0
174	20250110	160900	303581571	979	979	979	979	0
175	20250110	160800	303581571	979	979	979	979	0
176	20250110	160700	303581571	979	979	979	979	0
177	20250110	160600	303581571	979	979	979	979	0
178	20250110	160500	303581571	979	979	979	979	0
179	20250110	160400	303581571	979	979	979	979	0
180	20250110	160300	303581571	979	979	979	979	0
181	20250110	160200	303581571	979	979	979	979	0
182	20250110	160100	303581571	979	979	979	979	4682
183	20250110	160000	303581571	979	979	979	979	0
184	20250110	155900	303581571	979	979	979	979	0
185	20250110	155800	303581571	979	979	979	979	0
186	20250110	155700	303581571	979	979	979	979	0
187	20250110	155600	303581571	979	979	979	979	0
188	20250110	155500	303581571	979	979	979	979	0
189	20250110	155400	303581571	979	979	979	979	0
190	20250110	155300	303581571	979	979	979	979	0
191	20250110	155200	303581571	979	979	979	979	0
192	20250110	155100	303581571	979	979	979	979	0
193	20250110	155000	303581571	979	979	979	979	0
194	20250110	154900	303581571	979	979	979	979	0
195	20250110	154800	303581571	979	979	979	979	0
196	20250110	154700	303581571	979	979	979	979	0
197	20250110	154600	303581571	979	979	979	979	0
198	20250110	154500	303581571	979	979	979	979	0
199	20250110	154400	303581571	979	979	979	979	0
200	20250110	154300	303581571	979	979	979	979	0
201	20250110	154200	303581571	979	979	979	979	0
202	20250110	154100	303581571	979	979	979	979	0
203	20250110	154000	303581571	979	979	979	979	0
204	20250110	153900	303581571	979	979	979	979	0
205	20250110	153800	303581571	979	979	979	979	0
206	20250110	153700	303581571	979	979	979	979	0
207	20250110	153600	303581571	979	979	979	979	0
208	20250110	153500	303581571	979	979	979	979	0
209	20250110	153400	303581571	979	979	979	979	0
210	20250110	153300	303581571	979	979	979	979	0
211	20250110	153200	303581571	979	979	979	979	0
212	20250110	153100	303581571	979	979	979	979	4682
213	20250110	153000	303581571	979	979	979	979	4682
214	20250110	152900	298997893	975	975	975	975	0
215	20250110	152800	298997893	975	975	975	975	0
216	20250110	152700	298997893	975	975	975	975	0
217	20250110	152600	298997893	975	975	975	975	0
218	20250110	152500	298997893	975	975	975	975	0
219	20250110	152400	298997893	975	975	975	975	0
220	20250110	152300	298997893	975	975	975	975	0
221	20250110	152200	298997893	975	975	975	975	0
222	20250110	152100	298997893	975	975	975	975	0
223	20250110	152000	298997893	975	975	975	975	0
224	20250110	151900	298997893	975	977	979	975	600
225	20250110	151800	298412391	975	975	975	975	1071
226	20250110	151700	297368166	974	974	974	974	193
227	20250110	151600	297180184	975	975	975	975	0
228	20250110	151500	297180184	975	974	975	974	987
229	20250110	151400	296218845	975	975	975	975	106
230	20250110	151300	296115495	975	975	975	975	5
231	20250110	151200	296110620	975	975	975	975	0
232	20250110	151100	296110620	975	976	976	975	1949
233	20250110	151000	294210196	977	977	977	977	0
234	20250110	150900	294210196	977	977	977	977	5
235	20250110	150800	294205311	976	976	976	976	0
236	20250110	150700	294205311	976	978	978	976	3871
237	20250110	150600	290423447	978	978	978	978	122
238	20250110	150500	290304131	978	978	978	978	303
239	20250110	150400	290007797	979	978	979	978	8
240	20250110	150300	289999969	978	978	978	978	2
241	20250110	150200	289998013	978	978	978	978	0
242	20250110	150100	289998013	978	978	978	978	0
243	20250110	150000	289998013	978	978	978	978	1
244	20250110	145900	289997035	978	978	978	978	0
245	20250110	145800	289997035	978	978	978	978	0
246	20250110	145700	289997035	978	978	978	978	303
247	20250110	145600	289700701	978	978	978	978	10
248	20250110	145500	289690921	977	977	977	977	540
249	20250110	145400	289163341	978	978	978	978	50
250	20250110	145300	289114441	978	979	979	978	2750
251	20250110	145200	286422470	980	980	980	980	0
252	20250110	145100	286422470	980	980	980	980	1616
253	20250110	145000	284838790	981	981	981	981	1
254	20250110	144900	284837809	981	981	981	981	0
255	20250110	144800	284837809	981	981	981	981	3
256	20250110	144700	284834866	981	979	981	979	1468
257	20250110	144600	283396508	979	980	980	979	41
258	20250110	144500	283356339	980	980	980	980	920
259	20250110	144400	282454739	979	979	979	979	1640
260	20250110	144300	280849179	978	978	978	978	0
261	20250110	144200	280849179	978	978	978	978	0
262	20250110	144100	280849179	978	979	980	978	922
263	20250110	144000	279945895	979	978	979	978	101
264	20250110	143900	279847017	979	979	979	979	4
265	20250110	143800	279843101	978	978	978	978	250
266	20250110	143700	279598601	978	978	978	978	0
267	20250110	143600	279598601	978	978	978	978	0
268	20250110	143500	279598601	978	978	978	978	112
269	20250110	143400	279489065	979	979	979	979	0
270	20250110	143300	279489065	979	979	979	979	0
271	20250110	143200	279489065	979	979	979	979	0
272	20250110	143100	279489065	979	979	979	979	78
273	20250110	143000	279412703	979	979	979	979	5024
274	20250110	142900	274494207	977	977	977	977	0
275	20250110	142800	274494207	977	977	977	977	623
276	20250110	142700	273885536	979	979	979	979	2089
277	20250110	142600	271840405	980	980	980	980	2107
278	20250110	142500	269775545	980	980	980	980	513
279	20250110	142400	269272805	980	978	980	978	10228
280	20250110	142300	259255974	978	977	978	977	1633
281	20250110	142200	257660001	977	977	977	977	100
282	20250110	142100	257562301	978	978	978	978	0
283	20250110	142000	257562301	978	978	978	978	49
284	20250110	141900	257514379	978	977	978	977	661
285	20250110	141800	256867951	978	978	978	978	1700
286	20250110	141700	255205351	978	978	978	978	0
287	20250110	141600	255205351	978	978	978	978	155
288	20250110	141500	255053761	973	973	973	973	453
289	20250110	141400	254612992	972	973	973	969	2368
290	20250110	141300	252314846	973	973	973	973	0
291	20250110	141200	252314846	973	974	974	973	260
292	20250110	141100	252061865	974	974	974	974	0
293	20250110	141000	252061865	974	974	974	974	0
294	20250110	140900	252061865	974	974	974	974	1
295	20250110	140800	252060891	973	973	973	973	0
296	20250110	140700	252060891	973	973	973	973	0
297	20250110	140600	252060891	973	973	973	973	0
298	20250110	140500	252060891	973	973	973	973	0
299	20250110	140400	252060891	973	973	973	973	0
300	20250110	140300	252060891	973	973	973	973	683
301	20250110	140200	251396332	973	975	975	973	421
302	20250110	140100	250986592	975	975	975	975	0
303	20250110	140000	250986592	975	975	975	975	0
304	20250110	135900	250986592	975	975	975	975	0
305	20250110	135800	250986592	975	975	975	975	100
306	20250110	135700	250889092	979	979	979	979	0
307	20250110	135600	250889092	979	979	979	979	0
308	20250110	135500	250889092	979	979	979	979	230
309	20250110	135400	250663922	975	977	977	975	104
310	20250110	135300	250562518	980	980	980	980	0
311	20250110	135200	250562518	980	980	980	980	0
312	20250110	135100	250562518	980	978	980	978	1001
313	20250110	135000	249582638	980	980	980	980	188
314	20250110	134900	249398398	980	980	980	980	131
315	20250110	134800	249270018	980	980	980	980	4209
316	20250110	134700	245145198	980	983	985	980	4324
317	20250110	134600	240901894	983	982	983	982	2400
318	20250110	134500	238542794	981	981	981	981	323
319	20250110	134400	238225931	981	981	981	981	4401
320	20250110	134300	233908550	981	979	981	978	4058
321	20250110	134200	229929755	980	980	980	980	1412
322	20250110	134100	228545995	980	980	980	980	2202
323	20250110	134000	226388035	980	980	980	980	18
324	20250110	133900	226370395	981	980	981	980	3451
325	20250110	133800	222985442	980	979	980	979	610
326	20250110	133700	222387742	980	980	980	980	646
327	20250110	133600	221754662	980	979	980	979	300
328	20250110	133500	221460952	979	979	979	979	0
329	20250110	133400	221460952	979	975	979	975	14713
330	20250110	133300	207078802	972	972	972	972	400
331	20250110	133200	206690002	975	975	975	975	0
332	20250110	133100	206690002	975	975	975	975	1000
333	20250110	133000	205715002	975	975	975	975	30
334	20250110	132900	205685752	975	975	975	975	1620
335	20250110	132800	204106252	974	974	974	974	40
336	20250110	132700	204067292	974	974	974	974	143
337	20250110	132600	203928010	974	974	974	974	1104
338	20250110	132500	202852714	974	974	974	974	200
339	20250110	132400	202657914	975	975	975	975	2000
340	20250110	132300	200707914	974	974	974	974	455
341	20250110	132200	200264744	974	974	974	974	912
342	20250110	132100	199376456	974	974	974	974	102
343	20250110	132000	199277108	974	973	974	973	347
344	20250110	131900	198939140	973	973	973	973	1100
345	20250110	131800	197868840	970	970	970	970	0
346	20250110	131700	197868840	970	970	970	970	0
347	20250110	131600	197868840	970	970	970	970	0
348	20250110	131500	197868840	970	970	970	970	649
349	20250110	131400	197239310	970	970	970	970	1
350	20250110	131300	197238340	970	970	970	970	0
351	20250110	131200	197238340	970	970	970	970	0
352	20250110	131100	197238340	970	970	970	970	1000
353	20250110	131000	196268340	967	967	967	967	0
354	20250110	130900	196268340	967	967	967	967	1000
355	20250110	130800	195301340	968	968	968	968	1330
356	20250110	130700	194013900	969	970	970	969	4000
357	20250110	130600	190137681	970	970	970	970	3000
358	20250110	130500	187227681	970	970	970	970	1000
359	20250110	130400	186257681	970	970	970	970	0
360	20250110	130300	186257681	970	970	970	970	0
361	20250110	130200	186257681	970	970	970	970	0
362	20250110	130100	186257681	970	974	974	970	1440
363	20250110	130000	184856513	975	974	975	974	1000
364	20250110	125900	183881811	975	975	975	975	0
365	20250110	125800	183881811	975	975	975	975	200
366	20250110	125700	183686811	975	974	975	974	2000
367	20250110	125600	181737919	974	973	974	973	503
368	20250110	125500	181248497	971	971	971	971	0
369	20250110	125400	181248497	971	971	971	971	0
370	20250110	125300	181248497	971	971	971	971	0
371	20250110	125200	181248497	971	971	971	971	0
372	20250110	125100	181248497	971	971	971	971	0
373	20250110	125000	181248497	971	971	971	971	249
374	20250110	124900	181006718	972	972	972	972	0
375	20250110	124800	181006718	972	972	972	972	1154
376	20250110	124700	179885030	972	972	972	972	3108
377	20250110	124600	176864054	972	972	972	972	607
378	20250110	124500	176274050	972	972	972	972	500
379	20250110	124400	175788050	972	972	972	972	270
380	20250110	124300	175525610	973	973	973	973	1004
381	20250110	124200	174548718	973	971	973	971	2290
382	20250110	124100	172321532	970	970	970	970	0
383	20250110	124000	172321532	970	970	970	970	0
384	20250110	123900	172321532	970	970	970	970	3
385	20250110	123800	172318622	970	970	970	970	255
386	20250110	123700	172071272	970	970	970	970	0
387	20250110	123600	172071272	970	970	970	970	0
388	20250110	123500	172071272	970	970	970	970	500
389	20250110	123400	171586272	971	971	971	971	500
390	20250110	123300	171100772	971	971	971	971	0
391	20250110	123200	171100772	971	971	971	971	2
392	20250110	123100	171098830	971	971	971	971	500
393	20250110	123000	170613330	971	971	971	971	0
394	20250110	122900	170613330	971	971	971	971	1006
395	20250110	122800	169636504	972	972	972	972	500
396	20250110	122700	169150504	972	972	972	972	578
397	20250110	122600	168588688	972	972	972	972	0
398	20250110	122500	168588688	972	970	972	970	1108
399	20250110	122400	167512433	970	969	970	969	6902
400	20250110	122300	160817843	965	965	965	965	1000
401	20250110	122200	159852843	965	965	965	965	0
402	20250110	122100	159852843	965	965	965	965	1000
403	20250110	122000	158887843	965	965	965	965	1000
404	20250110	121900	157922843	965	965	965	965	1000
405	20250110	121800	156957843	967	968	968	967	1000
406	20250110	121700	155990704	968	968	968	968	1457
407	20250110	121600	154580328	969	969	969	969	900
408	20250110	121500	153708228	969	969	969	969	0
409	20250110	121400	153708228	969	968	969	968	850
410	20250110	121300	152884828	963	964	964	963	100
411	20250110	121200	152788498	963	963	963	963	0
412	20250110	121100	152788498	963	963	963	963	0
413	20250110	121000	152788498	963	963	963	963	946
414	20250110	120900	151877500	963	963	963	963	1
415	20250110	120800	151876537	969	969	969	969	0
416	20250110	120700	151876537	969	969	969	969	0
417	20250110	120600	151876537	969	968	969	968	100
418	20250110	120500	151779645	969	969	969	969	0
419	20250110	120400	151779645	969	962	969	962	51
420	20250110	120300	151730233	962	962	962	962	0
421	20250110	120200	151730233	962	962	962	962	198
422	20250110	120100	151539757	963	963	963	963	1
423	20250110	120000	151538794	963	963	963	963	0
424	20250110	115900	151538794	963	963	963	963	13
425	20250110	115800	151526275	963	963	963	963	0
426	20250110	115700	151526275	963	963	963	963	100
427	20250110	115600	151429975	966	966	966	966	0
428	20250110	115500	151429975	966	966	966	966	2
429	20250110	115400	151428043	969	969	969	969	0
430	20250110	115300	151428043	969	969	969	969	1000
431	20250110	115200	150459043	969	969	969	969	0
432	20250110	115100	150459043	969	969	969	969	0
433	20250110	115000	150459043	969	969	969	969	41
434	20250110	114900	150419314	969	969	969	969	0
435	20250110	114800	150419314	969	969	969	969	0
436	20250110	114700	150419314	969	969	969	969	504
437	20250110	114600	149930938	963	969	969	963	12
438	20250110	114500	149919358	970	970	970	970	0
439	20250110	114400	149919358	970	970	970	970	0
440	20250110	114300	149919358	970	970	970	970	0
441	20250110	114200	149919358	970	968	970	968	2103
442	20250110	114100	147883498	967	963	967	963	6093
443	20250110	114000	141997297	962	962	962	962	0
444	20250110	113900	141997297	962	962	962	962	1000
445	20250110	113800	141035297	960	960	960	960	0
446	20250110	113700	141035297	960	960	960	960	0
447	20250110	113600	141035297	960	960	960	960	5
448	20250110	113500	141030497	960	960	960	960	0
449	20250110	113400	141030497	960	960	960	960	1864
450	20250110	113300	139241057	960	960	960	960	61
451	20250110	113200	139182497	961	961	961	961	3
452	20250110	113100	139179614	961	961	961	961	0
453	20250110	113000	139179614	961	961	961	961	0
454	20250110	112900	139179614	961	962	962	961	1570
455	20250110	112800	137670318	962	962	962	962	0
456	20250110	112700	137670318	962	962	962	962	3
457	20250110	112600	137667432	963	963	963	963	0
458	20250110	112500	137667432	963	963	963	963	0
459	20250110	112400	137667432	963	963	963	963	0
460	20250110	112300	137667432	963	963	963	963	29
461	20250110	112200	137639505	963	963	963	963	0
462	20250110	112100	137639505	963	962	963	962	130
463	20250110	112000	137514444	962	962	962	962	6
464	20250110	111900	137508672	962	962	962	962	214
465	20250110	111800	137302804	962	962	962	962	3
466	20250110	111700	137299918	962	962	963	962	5
467	20250110	111600	137295107	962	963	963	962	4
468	20250110	111500	137291257	962	962	962	962	5
469	20250110	111400	137286447	963	963	963	963	6
470	20250110	111300	137280669	963	963	963	963	7
471	20250110	111200	137273928	963	962	963	962	124
472	20250110	111100	137154636	961	961	961	961	0
473	20250110	111000	137154636	961	961	961	961	0
474	20250110	110900	137154636	961	961	961	961	7
475	20250110	110800	137147909	966	966	966	966	0
476	20250110	110700	137147909	966	963	966	963	2975
477	20250110	110600	134277527	963	963	963	963	393
478	20250110	110500	133899068	959	959	959	959	0
479	20250110	110400	133899068	959	958	959	958	68
480	20250110	110300	133833923	958	958	958	958	38
481	20250110	110200	133797519	958	958	958	958	0
482	20250110	110100	133797519	958	961	961	958	1200
483	20250110	110000	132645634	963	963	963	963	1
484	20250110	105900	132644671	963	961	963	961	4
485	20250110	105800	132640825	961	961	961	961	2
486	20250110	105700	132638903	964	964	964	964	0
487	20250110	105600	132638903	964	964	964	964	0
488	20250110	105500	132638903	964	964	964	964	0
489	20250110	105400	132638903	964	964	964	964	0
490	20250110	105300	132638903	964	961	964	961	3821
491	20250110	105200	128960644	961	960	961	960	535
492	20250110	105100	128447009	961	960	961	960	836
493	20250110	105000	127644440	960	959	960	959	563
494	20250110	104900	127104415	959	956	959	956	347
495	20250110	104800	126771824	956	956	956	956	1
496	20250110	104700	126770868	958	958	958	958	0
497	20250110	104600	126770868	958	958	958	958	0
498	20250110	104500	126770868	958	958	958	958	127
499	20250110	104400	126649202	955	955	955	955	0
500	20250110	104300	126649202	955	955	955	955	0
501	20250110	104200	126649202	955	955	955	955	13
502	20250110	104100	126636787	955	955	955	955	1192
503	20250110	104000	125498427	955	955	955	955	0
504	20250110	103900	125498427	955	955	955	955	0
505	20250110	103800	125498427	955	955	955	955	1000
506	20250110	103700	124543427	955	955	955	955	0
507	20250110	103600	124543427	955	955	955	955	2500
508	20250110	103500	122155927	959	959	959	959	0
509	20250110	103400	122155927	959	959	959	959	0
510	20250110	103300	122155927	959	959	959	959	0
511	20250110	103200	122155927	959	959	959	959	0
512	20250110	103100	122155927	959	959	959	959	0
513	20250110	103000	122155927	959	959	959	959	3
514	20250110	102900	122153050	959	959	959	959	0
515	20250110	102800	122153050	959	959	959	959	57
516	20250110	102700	122098387	959	959	959	959	205
517	20250110	102600	121901792	959	959	959	959	6784
518	20250110	102500	115395936	962	959	962	959	1205
519	20250110	102400	114239741	954	954	954	954	0
520	20250110	102300	114239741	954	954	954	954	11
521	20250110	102200	114229247	960	963	963	960	8
522	20250110	102100	114221564	960	960	960	960	3
523	20250110	102000	114218684	963	963	963	963	0
524	20250110	101900	114218684	963	961	963	954	1106
525	20250110	101800	113154670	961	961	961	961	0
526	20250110	101700	113154670	961	960	961	954	7694
527	20250110	101600	105788738	954	954	954	954	1281
528	20250110	101500	104566664	954	954	954	954	0
529	20250110	101400	104566664	954	954	954	954	188
530	20250110	101300	104387312	961	955	961	955	86
531	20250110	101200	104305176	954	955	955	954	1516
532	20250110	101100	102857844	955	955	955	955	22
533	20250110	101000	102836834	955	955	955	955	0
534	20250110	100900	102836834	955	955	955	955	0
535	20250110	100800	102836834	955	955	955	955	46
536	20250110	100700	102792904	962	962	962	962	27
537	20250110	100600	102766930	962	962	962	962	0
538	20250110	100500	102766930	962	962	962	962	903
539	20250110	100400	101898244	962	955	962	955	5252
540	20250110	100300	96859756	957	957	957	957	0
541	20250110	100200	96859756	957	957	957	957	1
542	20250110	100100	96858799	957	957	957	957	1011
543	20250110	100000	95891272	956	954	956	954	625
544	20250110	095900	95293774	954	955	955	954	3
545	20250110	095800	95290910	956	954	957	954	1251
546	20250110	095700	94094869	955	955	955	955	0
547	20250110	095600	94094869	955	954	955	954	1270
548	20250110	095500	92882768	954	952	954	952	685
549	20250110	095400	92229972	951	951	952	951	26
550	20250110	095300	92205222	951	951	951	951	462
551	20250110	095200	91765860	951	952	952	950	3991
552	20250110	095100	87972091	952	952	953	952	410
553	20250110	095000	87581766	955	955	955	955	0
554	20250110	094900	87581766	955	955	955	955	0
555	20250110	094800	87581766	955	955	955	951	106
556	20250110	094700	87480543	956	956	956	956	0
557	20250110	094600	87480543	956	956	956	956	270
558	20250110	094500	87222423	951	947	951	947	170
559	20250110	094400	87060769	944	950	950	944	9756
560	20250110	094300	77823389	956	956	956	956	0
561	20250110	094200	77823389	956	954	956	954	33
562	20250110	094100	77791847	954	954	954	954	1863
563	20250110	094000	76014545	954	956	956	950	1162
564	20250110	093900	74906483	956	955	956	955	501
565	20250110	093800	74427827	949	949	949	949	90
566	20250110	093700	74342417	951	959	959	950	12141
567	20250110	093600	62784655	960	961	961	960	3
568	20250110	093500	62781773	961	961	961	961	23
569	20250110	093400	62759670	961	954	961	954	2001
570	20250110	093300	60850709	955	958	958	955	5897
571	20250110	093200	55212629	965	965	965	965	6
572	20250110	093100	55206839	958	959	965	958	1112
573	20250110	093000	54141371	959	966	966	959	6661
574	20250110	092900	47743118	966	966	966	966	6
575	20250110	092800	47737322	966	966	966	966	1
576	20250110	092700	47736356	966	966	966	966	3
577	20250110	092600	47733458	962	962	962	962	214
578	20250110	092500	47527590	966	965	966	965	9756
579	20250110	092400	38103297	966	965	966	965	183
580	20250110	092300	37926522	965	965	965	965	1
581	20250110	092200	37925557	962	962	962	962	0
582	20250110	092100	37925557	962	962	962	962	367
583	20250110	092000	37572503	962	962	962	962	0
584	20250110	091900	37572503	962	962	962	962	1335
585	20250110	091800	36288233	967	967	967	967	0
586	20250110	091700	36288233	967	967	967	967	8
587	20250110	091600	36280497	962	962	962	962	500
588	20250110	091500	35799497	962	962	962	962	0
589	20250110	091400	35799497	962	962	962	962	1771
590	20250110	091300	34095795	962	962	962	962	0
591	20250110	091200	34095795	962	966	966	962	2435
592	20250110	091100	31747667	965	965	965	965	200
593	20250110	091000	31554667	965	968	968	965	347
594	20250110	090900	31219165	969	969	969	969	62
595	20250110	090800	31159087	969	968	969	968	8
596	20250110	090700	31151340	967	969	970	967	7327
597	20250110	090600	24060766	969	968	969	968	1180
598	20250110	090500	22917948	962	968	968	962	221
599	20250110	090400	22704026	969	960	969	960	17196
600	20250110	090300	6159952	955	958	959	955	2487
601	20250110	090200	3781782	958	958	958	954	80
602	20250110	090100	3705222	958	958	958	958	123
603	20250110	090000	3587388	957	952	957	952	3760