KissMeData/014990/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190100	374093103	983	983	983	983	4916
3	20250123	190000	374093103	983	983	983	983	0
4	20250123	185900	374093103	983	983	983	983	0
5	20250123	185800	374093103	983	983	983	983	0
6	20250123	185700	374093103	983	983	983	983	0
7	20250123	185600	374093103	983	983	983	983	0
8	20250123	185500	374093103	983	983	983	983	0
9	20250123	185400	374093103	983	983	983	983	0
10	20250123	185300	374093103	983	983	983	983	0
11	20250123	185200	374093103	983	983	983	983	0
12	20250123	185100	374093103	983	983	983	983	0
13	20250123	185000	374093103	983	983	983	983	0
14	20250123	184900	374093103	983	983	983	983	0
15	20250123	184800	374093103	983	983	983	983	0
16	20250123	184700	374093103	983	983	983	983	0
17	20250123	184600	374093103	983	983	983	983	0
18	20250123	184500	374093103	983	983	983	983	0
19	20250123	184400	374093103	983	983	983	983	0
20	20250123	184300	374093103	983	983	983	983	0
21	20250123	184200	374093103	983	983	983	983	0
22	20250123	184100	374093103	983	983	983	983	0
23	20250123	184000	374093103	983	983	983	983	0
24	20250123	183900	374093103	983	983	983	983	0
25	20250123	183800	374093103	983	983	983	983	0
26	20250123	183700	374093103	983	983	983	983	0
27	20250123	183600	374093103	983	983	983	983	0
28	20250123	183500	374093103	983	983	983	983	0
29	20250123	183400	374093103	983	983	983	983	0
30	20250123	183300	374093103	983	983	983	983	0
31	20250123	183200	374093103	983	983	983	983	0
32	20250123	183100	374093103	983	983	983	983	4916
33	20250123	183000	374093103	983	983	983	983	0
34	20250123	182900	374093103	983	983	983	983	0
35	20250123	182800	374093103	983	983	983	983	0
36	20250123	182700	374093103	983	983	983	983	0
37	20250123	182600	374093103	983	983	983	983	0
38	20250123	182500	374093103	983	983	983	983	0
39	20250123	182400	374093103	983	983	983	983	0
40	20250123	182300	374093103	983	983	983	983	0
41	20250123	182200	374093103	983	983	983	983	0
42	20250123	182100	374093103	983	983	983	983	0
43	20250123	182000	374093103	983	983	983	983	0
44	20250123	181900	374093103	983	983	983	983	0
45	20250123	181800	374093103	983	983	983	983	0
46	20250123	181700	374093103	983	983	983	983	0
47	20250123	181600	374093103	983	983	983	983	0
48	20250123	181500	374093103	983	983	983	983	0
49	20250123	181400	374093103	983	983	983	983	0
50	20250123	181300	374093103	983	983	983	983	0
51	20250123	181200	374093103	983	983	983	983	0
52	20250123	181100	374093103	983	983	983	983	0
53	20250123	181000	374093103	983	983	983	983	0
54	20250123	180900	374093103	983	983	983	983	0
55	20250123	180800	374093103	983	983	983	983	0
56	20250123	180700	374093103	983	983	983	983	0
57	20250123	180600	374093103	983	983	983	983	0
58	20250123	180500	374093103	983	983	983	983	0
59	20250123	180400	374093103	983	983	983	983	0
60	20250123	180300	374093103	983	983	983	983	0
61	20250123	180200	374093103	983	983	983	983	0
62	20250123	180100	374093103	983	983	983	983	4916
63	20250123	180000	374093103	983	983	983	983	0
64	20250123	175900	374093103	983	983	983	983	0
65	20250123	175800	374093103	983	983	983	983	0
66	20250123	175700	374093103	983	983	983	983	0
67	20250123	175600	374093103	983	983	983	983	0
68	20250123	175500	374093103	983	983	983	983	0
69	20250123	175400	374093103	983	983	983	983	0
70	20250123	175300	374093103	983	983	983	983	0
71	20250123	175200	374093103	983	983	983	983	0
72	20250123	175100	374093103	983	983	983	983	0
73	20250123	175000	374093103	983	983	983	983	0
74	20250123	174900	374093103	983	983	983	983	0
75	20250123	174800	374093103	983	983	983	983	0
76	20250123	174700	374093103	983	983	983	983	0
77	20250123	174600	374093103	983	983	983	983	0
78	20250123	174500	374093103	983	983	983	983	0
79	20250123	174400	374093103	983	983	983	983	0
80	20250123	174300	374093103	983	983	983	983	0
81	20250123	174200	374093103	983	983	983	983	0
82	20250123	174100	374093103	983	983	983	983	0
83	20250123	174000	374093103	983	983	983	983	0
84	20250123	173900	374093103	983	983	983	983	0
85	20250123	173800	374093103	983	983	983	983	0
86	20250123	173700	374093103	983	983	983	983	0
87	20250123	173600	374093103	983	983	983	983	0
88	20250123	173500	374093103	983	983	983	983	0
89	20250123	173400	374093103	983	983	983	983	0
90	20250123	173300	374093103	983	983	983	983	0
91	20250123	173200	374093103	983	983	983	983	0
92	20250123	173100	374093103	983	983	983	983	4916
93	20250123	173000	374093103	983	983	983	983	0
94	20250123	172900	374093103	983	983	983	983	0
95	20250123	172800	374093103	983	983	983	983	0
96	20250123	172700	374093103	983	983	983	983	0
97	20250123	172600	374093103	983	983	983	983	0
98	20250123	172500	374093103	983	983	983	983	0
99	20250123	172400	374093103	983	983	983	983	0
100	20250123	172300	374093103	983	983	983	983	0
101	20250123	172200	374093103	983	983	983	983	0
102	20250123	172100	374093103	983	983	983	983	0
103	20250123	172000	374093103	983	983	983	983	0
104	20250123	171900	374093103	983	983	983	983	0
105	20250123	171800	374093103	983	983	983	983	0
106	20250123	171700	374093103	983	983	983	983	0
107	20250123	171600	374093103	983	983	983	983	0
108	20250123	171500	374093103	983	983	983	983	0
109	20250123	171400	374093103	983	983	983	983	0
110	20250123	171300	374093103	983	983	983	983	0
111	20250123	171200	374093103	983	983	983	983	0
112	20250123	171100	374093103	983	983	983	983	0
113	20250123	171000	374093103	983	983	983	983	0
114	20250123	170900	374093103	983	983	983	983	0
115	20250123	170800	374093103	983	983	983	983	0
116	20250123	170700	374093103	983	983	983	983	0
117	20250123	170600	374093103	983	983	983	983	0
118	20250123	170500	374093103	983	983	983	983	0
119	20250123	170400	374093103	983	983	983	983	0
120	20250123	170300	374093103	983	983	983	983	0
121	20250123	170200	374093103	983	983	983	983	0
122	20250123	170100	374093103	983	983	983	983	4916
123	20250123	170000	374093103	983	983	983	983	0
124	20250123	165900	374093103	983	983	983	983	0
125	20250123	165800	374093103	983	983	983	983	0
126	20250123	165700	374093103	983	983	983	983	0
127	20250123	165600	374093103	983	983	983	983	0
128	20250123	165500	374093103	983	983	983	983	0
129	20250123	165400	374093103	983	983	983	983	0
130	20250123	165300	374093103	983	983	983	983	0
131	20250123	165200	374093103	983	983	983	983	0
132	20250123	165100	374093103	983	983	983	983	0
133	20250123	165000	374093103	983	983	983	983	0
134	20250123	164900	374093103	983	983	983	983	0
135	20250123	164800	374093103	983	983	983	983	0
136	20250123	164700	374093103	983	983	983	983	0
137	20250123	164600	374093103	983	983	983	983	0
138	20250123	164500	374093103	983	983	983	983	0
139	20250123	164400	374093103	983	983	983	983	0
140	20250123	164300	374093103	983	983	983	983	0
141	20250123	164200	374093103	983	983	983	983	0
142	20250123	164100	374093103	983	983	983	983	0
143	20250123	164000	374093103	983	983	983	983	0
144	20250123	163900	374093103	983	983	983	983	0
145	20250123	163800	374093103	983	983	983	983	0
146	20250123	163700	374093103	983	983	983	983	0
147	20250123	163600	374093103	983	983	983	983	0
148	20250123	163500	374093103	983	983	983	983	0
149	20250123	163400	374093103	983	983	983	983	0
150	20250123	163300	374093103	983	983	983	983	0
151	20250123	163200	374093103	983	983	983	983	0
152	20250123	163100	374093103	983	983	983	983	4916
153	20250123	163000	374093103	983	983	983	983	0
154	20250123	162900	374093103	983	983	983	983	0
155	20250123	162800	374093103	983	983	983	983	0
156	20250123	162700	374093103	983	983	983	983	0
157	20250123	162600	374093103	983	983	983	983	0
158	20250123	162500	374093103	983	983	983	983	0
159	20250123	162400	374093103	983	983	983	983	0
160	20250123	162300	374093103	983	983	983	983	0
161	20250123	162200	374093103	983	983	983	983	0
162	20250123	162100	374093103	983	983	983	983	0
163	20250123	162000	374093103	983	983	983	983	0
164	20250123	161900	374093103	983	983	983	983	0
165	20250123	161800	374093103	983	983	983	983	0
166	20250123	161700	374093103	983	983	983	983	0
167	20250123	161600	374093103	983	983	983	983	0
168	20250123	161500	374093103	983	983	983	983	0
169	20250123	161400	374093103	983	983	983	983	0
170	20250123	161300	374093103	983	983	983	983	0
171	20250123	161200	374093103	983	983	983	983	0
172	20250123	161100	374093103	983	983	983	983	0
173	20250123	161000	374093103	983	983	983	983	0
174	20250123	160900	374093103	983	983	983	983	0
175	20250123	160800	374093103	983	983	983	983	0
176	20250123	160700	374093103	983	983	983	983	0
177	20250123	160600	374093103	983	983	983	983	0
178	20250123	160500	374093103	983	983	983	983	0
179	20250123	160400	374093103	983	983	983	983	0
180	20250123	160300	374093103	983	983	983	983	0
181	20250123	160200	374093103	983	983	983	983	0
182	20250123	160100	374093103	983	983	983	983	4916
183	20250123	160000	374093103	983	983	983	983	0
184	20250123	155900	374093103	983	983	983	983	0
185	20250123	155800	374093103	983	983	983	983	0
186	20250123	155700	374093103	983	983	983	983	0
187	20250123	155600	374093103	983	983	983	983	0
188	20250123	155500	374093103	983	983	983	983	0
189	20250123	155400	374093103	983	983	983	983	0
190	20250123	155300	374093103	983	983	983	983	0
191	20250123	155200	374093103	983	983	983	983	0
192	20250123	155100	374093103	983	983	983	983	0
193	20250123	155000	374093103	983	983	983	983	0
194	20250123	154900	374093103	983	983	983	983	0
195	20250123	154800	374093103	983	983	983	983	0
196	20250123	154700	374093103	983	983	983	983	0
197	20250123	154600	374093103	983	983	983	983	0
198	20250123	154500	374093103	983	983	983	983	0
199	20250123	154400	374093103	983	983	983	983	0
200	20250123	154300	374093103	983	983	983	983	0
201	20250123	154200	374093103	983	983	983	983	0
202	20250123	154100	374093103	983	983	983	983	0
203	20250123	154000	374093103	983	983	983	983	0
204	20250123	153900	374093103	983	983	983	983	0
205	20250123	153800	374093103	983	983	983	983	0
206	20250123	153700	374093103	983	983	983	983	0
207	20250123	153600	374093103	983	983	983	983	0
208	20250123	153500	374093103	983	983	983	983	0
209	20250123	153400	374093103	983	983	983	983	0
210	20250123	153300	374093103	983	983	983	983	0
211	20250123	153200	374093103	983	983	983	983	0
212	20250123	153100	374093103	983	983	983	983	4916
213	20250123	153000	374093103	983	983	983	983	4916
214	20250123	152900	369260675	986	986	986	986	0
215	20250123	152800	369260675	986	986	986	986	0
216	20250123	152700	369260675	986	986	986	986	0
217	20250123	152600	369260675	986	986	986	986	0
218	20250123	152500	369260675	986	986	986	986	0
219	20250123	152400	369260675	986	986	986	986	0
220	20250123	152300	369260675	986	986	986	986	0
221	20250123	152200	369260675	986	986	986	986	0
222	20250123	152100	369260675	986	986	986	986	0
223	20250123	152000	369260675	986	986	986	986	0
224	20250123	151900	369260675	986	986	986	985	600
225	20250123	151800	368669375	990	990	990	990	1
226	20250123	151700	368668385	988	984	988	983	2511
227	20250123	151600	366194075	983	983	983	983	870
228	20250123	151500	365338865	983	979	983	979	2346
229	20250123	151400	363033947	983	983	983	983	0
230	20250123	151300	363033947	983	981	983	981	537
231	20250123	151200	362506676	983	983	985	981	594
232	20250123	151100	361923273	983	988	988	983	10
233	20250123	151000	361913412	987	988	988	986	12256
234	20250123	150900	349808909	988	987	988	982	3357
235	20250123	150800	346495050	987	987	988	987	139
236	20250123	150700	346357771	987	984	990	983	5673
237	20250123	150600	340767400	984	982	984	980	4666
238	20250123	150500	336182320	982	982	982	982	6
239	20250123	150400	336176428	984	984	984	984	0
240	20250123	150300	336176428	984	984	984	984	0
241	20250123	150200	336176428	984	984	984	984	0
242	20250123	150100	336176428	984	984	984	984	1
243	20250123	150000	336175444	984	984	984	984	0
244	20250123	145900	336175444	984	979	984	979	36
245	20250123	145800	336140195	984	984	984	984	0
246	20250123	145700	336140195	984	984	984	984	0
247	20250123	145600	336140195	984	983	984	983	1921
248	20250123	145500	334250859	984	982	984	982	501
249	20250123	145400	333758875	989	989	989	989	0
250	20250123	145300	333758875	989	989	989	989	0
251	20250123	145200	333758875	989	974	989	973	1614
252	20250123	145100	332172492	981	974	981	973	673
253	20250123	145000	331516106	982	982	982	982	0
254	20250123	144900	331516106	982	982	982	973	13489
255	20250123	144800	318342756	983	981	983	981	6129
256	20250123	144700	312323567	981	980	981	980	5001
257	20250123	144600	307422586	980	980	980	980	5000
258	20250123	144500	302522586	980	980	980	980	2229
259	20250123	144400	300338166	980	980	980	980	33
260	20250123	144300	300305826	980	980	980	980	0
261	20250123	144200	300305826	980	980	980	980	0
262	20250123	144100	300305826	980	977	980	977	2231
263	20250123	144000	298122770	978	978	978	978	0
264	20250123	143900	298122770	978	978	978	978	0
265	20250123	143800	298122770	978	978	978	978	0
266	20250123	143700	298122770	978	978	978	978	0
267	20250123	143600	298122770	978	978	978	978	5
268	20250123	143500	298117880	978	978	978	978	0
269	20250123	143400	298117880	978	978	978	978	5116
270	20250123	143300	293114432	974	974	974	974	1
271	20250123	143200	293113458	974	974	974	974	200
272	20250123	143100	292918658	974	974	974	974	0
273	20250123	143000	292918658	974	974	974	974	0
274	20250123	142900	292918658	974	975	975	974	4126
275	20250123	142800	288895854	980	980	980	980	0
276	20250123	142700	288895854	980	980	980	980	3
277	20250123	142600	288892914	974	974	974	974	0
278	20250123	142500	288892914	974	974	974	974	0
279	20250123	142400	288892914	974	974	974	974	28
280	20250123	142300	288865642	980	980	980	980	0
281	20250123	142200	288865642	980	980	980	980	0
282	20250123	142100	288865642	980	974	980	974	1350
283	20250123	142000	287550736	974	974	974	974	0
284	20250123	141900	287550736	974	975	975	974	5831
285	20250123	141800	281865512	975	975	975	975	0
286	20250123	141700	281865512	975	975	975	975	73
287	20250123	141600	281794337	975	975	975	975	0
288	20250123	141500	281794337	975	975	975	975	1198
289	20250123	141400	280626287	975	975	975	975	1036
290	20250123	141300	279616187	975	975	975	975	248
291	20250123	141200	279374387	975	977	977	975	2774
292	20250123	141100	276665586	977	977	977	977	5
293	20250123	141000	276660701	977	977	977	977	0
294	20250123	140900	276660701	977	977	977	977	0
295	20250123	140800	276660701	977	977	977	977	0
296	20250123	140700	276660701	977	977	977	977	0
297	20250123	140600	276660701	977	977	977	977	0
298	20250123	140500	276660701	977	978	978	977	1945
299	20250123	140400	274759866	977	977	977	977	0
300	20250123	140300	274759866	977	977	977	977	0
301	20250123	140200	274759866	977	977	977	977	900
302	20250123	140100	273880566	981	981	981	981	10
303	20250123	140000	273870756	981	981	981	981	189
304	20250123	135900	273685347	981	981	981	981	0
305	20250123	135800	273685347	981	981	981	981	0
306	20250123	135700	273685347	981	981	981	981	0
307	20250123	135600	273685347	981	981	981	981	45
308	20250123	135500	273641202	981	981	981	981	0
309	20250123	135400	273641202	981	976	981	976	261
310	20250123	135300	273386311	976	976	976	976	292
311	20250123	135200	273101319	977	977	977	977	100
312	20250123	135100	273003619	977	977	977	977	0
313	20250123	135000	273003619	977	977	977	977	0
314	20250123	134900	273003619	977	977	977	977	260
315	20250123	134800	272749599	977	977	977	977	135
316	20250123	134700	272617704	981	981	981	981	0
317	20250123	134600	272617704	981	981	981	981	0
318	20250123	134500	272617704	981	981	981	981	0
319	20250123	134400	272617704	981	981	981	981	0
320	20250123	134300	272617704	981	981	981	981	0
321	20250123	134200	272617704	981	981	981	981	0
322	20250123	134100	272617704	981	981	981	981	1
323	20250123	134000	272616723	982	982	982	982	0
324	20250123	133900	272616723	982	982	982	982	1
325	20250123	133800	272615741	980	980	980	980	1078
326	20250123	133700	271559301	980	979	980	979	3
327	20250123	133600	271556362	976	976	976	976	0
328	20250123	133500	271556362	976	976	976	976	0
329	20250123	133400	271556362	976	976	976	976	1
330	20250123	133300	271555386	979	979	979	979	0
331	20250123	133200	271555386	979	979	979	979	0
332	20250123	133100	271555386	979	979	979	979	0
333	20250123	133000	271555386	979	979	979	979	0
334	20250123	132900	271555386	979	979	979	979	1
335	20250123	132800	271554407	976	976	976	976	4
336	20250123	132700	271550503	980	980	980	980	0
337	20250123	132600	271550503	980	980	980	980	0
338	20250123	132500	271550503	980	980	980	980	0
339	20250123	132400	271550503	980	980	980	980	0
340	20250123	132300	271550503	980	980	980	980	1
341	20250123	132200	271549523	975	975	975	975	0
342	20250123	132100	271549523	975	975	975	975	213
343	20250123	132000	271341848	979	979	979	979	0
344	20250123	131900	271341848	979	979	979	979	0
345	20250123	131800	271341848	979	979	979	979	0
346	20250123	131700	271341848	979	976	979	975	1229
347	20250123	131600	270143532	976	976	976	976	0
348	20250123	131500	270143532	976	976	976	976	0
349	20250123	131400	270143532	976	976	976	976	0
350	20250123	131300	270143532	976	976	976	976	870
351	20250123	131200	269294412	976	976	976	976	2623
352	20250123	131100	266734364	975	975	975	975	0
353	20250123	131000	266734364	975	975	975	975	1191
354	20250123	130900	265573139	976	976	976	976	1
355	20250123	130800	265572163	976	976	976	976	0
356	20250123	130700	265572163	976	976	976	976	0
357	20250123	130600	265572163	976	976	976	976	0
358	20250123	130500	265572163	976	976	976	976	1
359	20250123	130400	265571187	976	976	976	976	409
360	20250123	130300	265172003	976	976	976	976	488
361	20250123	130200	264695715	976	976	976	976	0
362	20250123	130100	264695715	976	976	976	976	0
363	20250123	130000	264695715	976	976	976	976	1
364	20250123	125900	264694739	976	976	976	976	0
365	20250123	125800	264694739	976	976	976	976	0
366	20250123	125700	264694739	976	976	976	976	0
367	20250123	125600	264694739	976	976	976	976	0
368	20250123	125500	264694739	976	976	976	976	0
369	20250123	125400	264694739	976	976	976	976	20
370	20250123	125300	264675219	975	975	975	975	350
371	20250123	125200	264333969	980	980	980	980	0
372	20250123	125100	264333969	980	980	980	980	0
373	20250123	125000	264333969	980	980	980	980	1
374	20250123	124900	264332989	979	979	979	979	101
375	20250123	124800	264234110	979	979	979	979	0
376	20250123	124700	264234110	979	979	979	979	2
377	20250123	124600	264232152	975	975	975	975	0
378	20250123	124500	264232152	975	975	975	975	0
379	20250123	124400	264232152	975	975	975	975	0
380	20250123	124300	264232152	975	975	975	975	9
381	20250123	124200	264223377	979	979	979	979	1
382	20250123	124100	264222398	978	978	978	978	1
383	20250123	124000	264221420	978	978	978	978	31
384	20250123	123900	264191102	978	978	978	978	22
385	20250123	123800	264169586	975	975	975	975	0
386	20250123	123700	264169586	975	978	979	975	43
387	20250123	123600	264127597	978	978	978	978	1
388	20250123	123500	264126619	974	975	975	974	2328
389	20250123	123400	261859136	975	975	975	975	0
390	20250123	123300	261859136	975	975	975	975	2011
391	20250123	123200	259898411	980	980	980	980	0
392	20250123	123100	259898411	980	980	980	980	20
393	20250123	123000	259878811	980	980	980	980	4
394	20250123	122900	259874891	980	980	980	980	0
395	20250123	122800	259874891	980	980	980	980	1
396	20250123	122700	259873911	976	976	976	976	87
397	20250123	122600	259788999	981	981	981	981	0
398	20250123	122500	259788999	981	981	981	981	0
399	20250123	122400	259788999	981	981	981	981	0
400	20250123	122300	259788999	981	981	981	981	1
401	20250123	122200	259788018	975	975	975	975	0
402	20250123	122100	259788018	975	975	975	975	0
403	20250123	122000	259788018	975	975	975	975	288
404	20250123	121900	259507218	975	981	981	975	2
405	20250123	121800	259505262	975	975	975	975	537
406	20250123	121700	258981687	979	979	979	979	0
407	20250123	121600	258981687	979	979	979	979	3
408	20250123	121500	258978750	976	981	981	976	317
409	20250123	121400	258669303	977	978	978	977	3072
410	20250123	121300	255667777	978	978	978	978	217
411	20250123	121200	255455551	983	983	983	983	0
412	20250123	121100	255455551	983	983	983	983	0
413	20250123	121000	255455551	983	983	983	983	0
414	20250123	120900	255455551	983	978	983	978	6
415	20250123	120800	255449678	978	983	983	978	8541
416	20250123	120700	247096297	983	983	983	983	0
417	20250123	120600	247096297	983	983	983	983	0
418	20250123	120500	247096297	983	983	983	983	0
419	20250123	120400	247096297	983	979	983	979	31
420	20250123	120300	247065944	979	979	979	979	0
421	20250123	120200	247065944	979	979	979	979	50
422	20250123	120100	247016994	979	978	979	978	1742
423	20250123	120000	245313283	980	980	980	980	0
424	20250123	115900	245313283	980	980	980	980	147
425	20250123	115800	245169223	980	980	980	980	150
426	20250123	115700	245022223	980	981	981	980	1000
427	20250123	115600	244042183	980	980	980	980	0
428	20250123	115500	244042183	980	980	980	980	0
429	20250123	115400	244042183	980	980	980	980	0
430	20250123	115300	244042183	980	979	980	979	401
431	20250123	115200	243649269	978	978	978	978	1412
432	20250123	115100	242268333	979	979	979	979	134
433	20250123	115000	242137147	980	980	980	980	65
434	20250123	114900	242073447	982	982	982	982	0
435	20250123	114800	242073447	982	982	982	982	26
436	20250123	114700	242047915	981	981	981	981	3
437	20250123	114600	242044972	981	981	981	981	0
438	20250123	114500	242044972	981	981	981	981	30
439	20250123	114400	242015542	981	981	981	981	0
440	20250123	114300	242015542	981	981	981	981	6
441	20250123	114200	242009656	979	979	979	979	0
442	20250123	114100	242009656	979	979	979	979	0
443	20250123	114000	242009656	979	979	979	979	0
444	20250123	113900	242009656	979	979	979	979	0
445	20250123	113800	242009656	979	979	979	979	100
446	20250123	113700	241911756	981	981	981	981	5
447	20250123	113600	241906851	979	977	979	977	26
448	20250123	113500	241881437	979	979	979	979	14
449	20250123	113400	241867731	980	980	980	980	132
450	20250123	113300	241738371	979	979	979	979	4
451	20250123	113200	241734455	981	981	981	981	0
452	20250123	113100	241734455	981	980	981	979	133
453	20250123	113000	241604019	980	981	981	980	1549
454	20250123	112900	240085989	981	981	981	981	1
455	20250123	112800	240085008	980	980	980	980	316
456	20250123	112700	239775328	981	980	981	980	3
457	20250123	112600	239772386	980	980	980	980	4
458	20250123	112500	239768466	980	980	980	980	5
459	20250123	112400	239763566	976	976	976	976	26
460	20250123	112300	239738190	976	976	976	976	1496
461	20250123	112200	238278094	976	976	976	976	0
462	20250123	112100	238278094	976	976	976	976	0
463	20250123	112000	238278094	976	976	976	976	0
464	20250123	111900	238278094	976	976	976	976	0
465	20250123	111800	238278094	976	979	979	976	3486
466	20250123	111700	234874685	981	981	981	981	0
467	20250123	111600	234874685	981	980	981	980	22
468	20250123	111500	234853115	980	980	980	980	0
469	20250123	111400	234853115	980	980	980	980	23
470	20250123	111300	234830575	980	979	980	979	2771
471	20250123	111200	232117726	978	978	978	978	51
472	20250123	111100	232067848	978	978	978	978	12
473	20250123	111000	232056112	977	977	977	977	185
474	20250123	110900	231875367	977	977	977	977	571
475	20250123	110800	231317500	977	977	977	977	62
476	20250123	110700	231256926	978	976	978	976	502
477	20250123	110600	230766971	976	979	979	976	587
478	20250123	110500	230194044	976	977	978	976	1057
479	20250123	110400	229161380	977	977	977	977	3
480	20250123	110300	229158449	975	975	975	975	23
481	20250123	110200	229136024	974	974	974	974	0
482	20250123	110100	229136024	974	974	974	974	1000
483	20250123	110000	228162024	974	975	975	974	273
484	20250123	105900	227895882	975	974	975	974	301
485	20250123	105800	227602707	974	974	974	974	1
486	20250123	105700	227601733	974	974	974	974	0
487	20250123	105600	227601733	974	974	974	974	0
488	20250123	105500	227601733	974	974	974	974	0
489	20250123	105400	227601733	974	974	974	974	184
490	20250123	105300	227422517	974	974	974	974	0
491	20250123	105200	227422517	974	974	974	974	0
492	20250123	105100	227422517	974	974	974	974	0
493	20250123	105000	227422517	974	974	974	974	1203
494	20250123	104900	226250795	974	974	974	974	0
495	20250123	104800	226250795	974	974	974	974	1
496	20250123	104700	226249821	974	976	976	974	3152
497	20250123	104600	223177051	975	978	978	975	4803
498	20250123	104500	218488766	979	979	979	979	60
499	20250123	104400	218430026	977	977	977	977	0
500	20250123	104300	218430026	977	977	977	977	0
501	20250123	104200	218430026	977	977	977	977	0
502	20250123	104100	218430026	977	977	977	977	100
503	20250123	104000	218332326	977	977	977	977	0
504	20250123	103900	218332326	977	977	977	977	107
505	20250123	103800	218227787	977	977	977	977	23
506	20250123	103700	218205316	977	977	977	977	600
507	20250123	103600	217619116	977	977	977	977	100
508	20250123	103500	217521416	977	977	977	977	604
509	20250123	103400	216931308	976	976	976	976	0
510	20250123	103300	216931308	976	976	976	976	0
511	20250123	103200	216931308	976	976	976	976	0
512	20250123	103100	216931308	976	976	976	976	0
513	20250123	103000	216931308	976	976	976	976	0
514	20250123	102900	216931308	976	976	976	976	0
515	20250123	102800	216931308	976	976	976	975	161
516	20250123	102700	216774314	983	983	983	983	0
517	20250123	102600	216774314	983	978	984	978	1121
518	20250123	102500	215677441	978	976	978	975	124
519	20250123	102400	215556441	979	979	979	979	0
520	20250123	102300	215556441	979	979	979	979	1
521	20250123	102200	215555462	975	975	975	975	0
522	20250123	102100	215555462	975	975	975	975	108
523	20250123	102000	215450162	975	975	975	975	1500
524	20250123	101900	213987662	976	977	977	976	156
525	20250123	101800	213835350	975	977	977	975	4001
526	20250123	101700	209934075	977	977	977	977	25
527	20250123	101600	209909650	976	977	980	976	262
528	20250123	101500	209653761	980	980	980	980	1
529	20250123	101400	209652781	977	977	977	977	1838
530	20250123	101300	207857055	977	978	978	977	1019
531	20250123	101200	206861434	978	978	978	978	1795
532	20250123	101100	205105924	978	982	982	978	156
533	20250123	101000	204953312	982	981	983	980	3701
534	20250123	100900	201326109	984	983	984	983	153
535	20250123	100800	201175707	983	983	983	983	300
536	20250123	100700	200880807	983	983	983	982	16
537	20250123	100600	200865090	984	980	985	980	1638
538	20250123	100500	199259808	980	978	980	978	89
539	20250123	100400	199172746	978	978	980	978	18
540	20250123	100300	199155140	979	978	979	977	1551
541	20250123	100200	197638901	980	978	980	978	61
542	20250123	100100	197579191	980	982	982	980	36
543	20250123	100000	197543902	981	978	982	978	47
544	20250123	095900	197497809	978	982	982	978	101
545	20250123	095800	197398631	982	982	982	977	9
546	20250123	095700	197389819	978	982	982	978	947
547	20250123	095600	196459881	978	977	982	977	5
548	20250123	095500	196454985	979	978	984	978	204
549	20250123	095400	196254935	978	981	981	977	6
550	20250123	095300	196249064	976	978	978	976	5209
551	20250123	095200	191157068	983	982	984	982	4
552	20250123	095100	191153137	981	976	981	976	4831
553	20250123	095000	186430015	977	977	977	977	1
554	20250123	094900	186429038	976	976	976	976	3
555	20250123	094800	186426110	976	975	976	975	2097
556	20250123	094700	184379446	973	973	973	972	2146
557	20250123	094600	182291390	973	973	973	973	252
558	20250123	094500	182046194	973	973	976	973	152
559	20250123	094400	181898295	976	976	976	971	16604
560	20250123	094300	165733106	976	979	979	976	4149
561	20250123	094200	161675639	979	984	985	979	1682
562	20250123	094100	160025311	986	986	987	986	101
563	20250123	094000	159925626	987	988	988	982	575
564	20250123	093900	159357593	988	986	988	986	4331
565	20250123	093800	155083495	987	985	987	985	106
566	20250123	093700	154979061	985	983	986	983	4831
567	20250123	093600	150227961	986	983	986	983	2447
568	20250123	093500	147822514	983	981	983	981	610
569	20250123	093400	147224090	983	981	983	981	523
570	20250123	093300	146710994	980	976	981	976	1527
571	20250123	093200	145214117	976	976	978	976	8551
572	20250123	093100	136868339	976	975	980	975	1476
573	20250123	093000	135426738	980	980	980	980	5
574	20250123	092900	135421838	980	977	980	975	2920
575	20250123	092800	132571315	975	980	980	975	473
576	20250123	092700	132108854	975	980	980	975	5416
577	20250123	092600	126806599	980	980	980	980	0
578	20250123	092500	126806599	980	983	983	980	1848
579	20250123	092400	124993044	985	983	985	983	255
580	20250123	092300	124742316	983	987	987	983	763
581	20250123	092200	123992255	983	983	983	983	92
582	20250123	092100	123901819	987	984	987	983	15701
583	20250123	092000	108467288	984	984	984	981	398
584	20250123	091900	108075659	980	980	981	980	236
585	20250123	091800	107844352	980	980	984	980	3539
586	20250123	091700	104375639	980	982	982	980	11037
587	20250123	091600	93539308	983	983	983	983	124
588	20250123	091500	93417416	982	983	984	982	1551
589	20250123	091400	91893427	983	988	988	983	9987
590	20250123	091300	82037208	989	990	990	989	455
591	20250123	091200	81586859	988	988	995	988	1268
592	20250123	091100	80330321	995	986	995	986	3099
593	20250123	091000	77274248	986	992	992	986	3420
594	20250123	090900	73886208	991	992	992	991	3000
595	20250123	090800	70912706	991	996	996	991	305
596	20250123	090700	70609408	995	996	996	995	453
597	20250123	090600	70158670	990	989	991	981	9456
598	20250123	090500	60812004	991	993	995	984	13761
599	20250123	090400	47175636	993	1000	1000	993	675
600	20250123	090300	46504669	1001	992	1003	991	4384
601	20250123	090200	42152200	994	1007	1010	993	11114
602	20250123	090100	31085946	1000	1000	1023	998	16421
603	20250123	090000	14611697	994	994	1000	993	14700