KissMeData/307870/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	211100	966295945	999	999	999	999	9073
3	20250123	211000	966295945	999	999	999	999	0
4	20250123	210900	966295945	999	999	999	999	0
5	20250123	210800	966295945	999	999	999	999	0
6	20250123	210700	966295945	999	999	999	999	0
7	20250123	210600	966295945	999	999	999	999	0
8	20250123	210500	966295945	999	999	999	999	0
9	20250123	210400	966295945	999	999	999	999	0
10	20250123	210300	966295945	999	999	999	999	0
11	20250123	210200	966295945	999	999	999	999	0
12	20250123	210100	966295945	999	999	999	999	0
13	20250123	210000	966295945	999	999	999	999	0
14	20250123	205900	966295945	999	999	999	999	0
15	20250123	205800	966295945	999	999	999	999	0
16	20250123	205700	966295945	999	999	999	999	0
17	20250123	205600	966295945	999	999	999	999	0
18	20250123	205500	966295945	999	999	999	999	0
19	20250123	205400	966295945	999	999	999	999	0
20	20250123	205300	966295945	999	999	999	999	0
21	20250123	205200	966295945	999	999	999	999	0
22	20250123	205100	966295945	999	999	999	999	0
23	20250123	205000	966295945	999	999	999	999	0
24	20250123	204900	966295945	999	999	999	999	0
25	20250123	204800	966295945	999	999	999	999	0
26	20250123	204700	966295945	999	999	999	999	0
27	20250123	204600	966295945	999	999	999	999	0
28	20250123	204500	966295945	999	999	999	999	0
29	20250123	204400	966295945	999	999	999	999	0
30	20250123	204300	966295945	999	999	999	999	0
31	20250123	204200	966295945	999	999	999	999	0
32	20250123	204100	966295945	999	999	999	999	9073
33	20250123	204000	966295945	999	999	999	999	0
34	20250123	203900	966295945	999	999	999	999	0
35	20250123	203800	966295945	999	999	999	999	0
36	20250123	203700	966295945	999	999	999	999	0
37	20250123	203600	966295945	999	999	999	999	0
38	20250123	203500	966295945	999	999	999	999	0
39	20250123	203400	966295945	999	999	999	999	0
40	20250123	203300	966295945	999	999	999	999	0
41	20250123	203200	966295945	999	999	999	999	0
42	20250123	203100	966295945	999	999	999	999	0
43	20250123	203000	966295945	999	999	999	999	0
44	20250123	202900	966295945	999	999	999	999	0
45	20250123	202800	966295945	999	999	999	999	0
46	20250123	202700	966295945	999	999	999	999	0
47	20250123	202600	966295945	999	999	999	999	0
48	20250123	202500	966295945	999	999	999	999	0
49	20250123	202400	966295945	999	999	999	999	0
50	20250123	202300	966295945	999	999	999	999	0
51	20250123	202200	966295945	999	999	999	999	0
52	20250123	202100	966295945	999	999	999	999	0
53	20250123	202000	966295945	999	999	999	999	0
54	20250123	201900	966295945	999	999	999	999	0
55	20250123	201800	966295945	999	999	999	999	0
56	20250123	201700	966295945	999	999	999	999	0
57	20250123	201600	966295945	999	999	999	999	0
58	20250123	201500	966295945	999	999	999	999	0
59	20250123	201400	966295945	999	999	999	999	0
60	20250123	201300	966295945	999	999	999	999	0
61	20250123	201200	966295945	999	999	999	999	0
62	20250123	201100	966295945	999	999	999	999	9073
63	20250123	201000	966295945	999	999	999	999	0
64	20250123	200900	966295945	999	999	999	999	0
65	20250123	200800	966295945	999	999	999	999	0
66	20250123	200700	966295945	999	999	999	999	0
67	20250123	200600	966295945	999	999	999	999	0
68	20250123	200500	966295945	999	999	999	999	0
69	20250123	200400	966295945	999	999	999	999	0
70	20250123	200300	966295945	999	999	999	999	0
71	20250123	200200	966295945	999	999	999	999	0
72	20250123	200100	966295945	999	999	999	999	0
73	20250123	200000	966295945	999	999	999	999	0
74	20250123	195900	966295945	999	999	999	999	0
75	20250123	195800	966295945	999	999	999	999	0
76	20250123	195700	966295945	999	999	999	999	0
77	20250123	195600	966295945	999	999	999	999	0
78	20250123	195500	966295945	999	999	999	999	0
79	20250123	195400	966295945	999	999	999	999	0
80	20250123	195300	966295945	999	999	999	999	0
81	20250123	195200	966295945	999	999	999	999	0
82	20250123	195100	966295945	999	999	999	999	0
83	20250123	195000	966295945	999	999	999	999	0
84	20250123	194900	966295945	999	999	999	999	0
85	20250123	194800	966295945	999	999	999	999	0
86	20250123	194700	966295945	999	999	999	999	0
87	20250123	194600	966295945	999	999	999	999	0
88	20250123	194500	966295945	999	999	999	999	0
89	20250123	194400	966295945	999	999	999	999	0
90	20250123	194300	966295945	999	999	999	999	0
91	20250123	194200	966295945	999	999	999	999	0
92	20250123	194100	966295945	999	999	999	999	9073
93	20250123	194000	966295945	999	999	999	999	0
94	20250123	193900	966295945	999	999	999	999	0
95	20250123	193800	966295945	999	999	999	999	0
96	20250123	193700	966295945	999	999	999	999	0
97	20250123	193600	966295945	999	999	999	999	0
98	20250123	193500	966295945	999	999	999	999	0
99	20250123	193400	966295945	999	999	999	999	0
100	20250123	193300	966295945	999	999	999	999	0
101	20250123	193200	966295945	999	999	999	999	0
102	20250123	193100	966295945	999	999	999	999	0
103	20250123	193000	966295945	999	999	999	999	0
104	20250123	192900	966295945	999	999	999	999	0
105	20250123	192800	966295945	999	999	999	999	0
106	20250123	192700	966295945	999	999	999	999	0
107	20250123	192600	966295945	999	999	999	999	0
108	20250123	192500	966295945	999	999	999	999	0
109	20250123	192400	966295945	999	999	999	999	0
110	20250123	192300	966295945	999	999	999	999	0
111	20250123	192200	966295945	999	999	999	999	0
112	20250123	192100	966295945	999	999	999	999	0
113	20250123	192000	966295945	999	999	999	999	0
114	20250123	191900	966295945	999	999	999	999	0
115	20250123	191800	966295945	999	999	999	999	0
116	20250123	191700	966295945	999	999	999	999	0
117	20250123	191600	966295945	999	999	999	999	0
118	20250123	191500	966295945	999	999	999	999	0
119	20250123	191400	966295945	999	999	999	999	0
120	20250123	191300	966295945	999	999	999	999	0
121	20250123	191200	966295945	999	999	999	999	0
122	20250123	191100	966295945	999	999	999	999	9073
123	20250123	191000	966295945	999	999	999	999	0
124	20250123	190900	966295945	999	999	999	999	0
125	20250123	190800	966295945	999	999	999	999	0
126	20250123	190700	966295945	999	999	999	999	0
127	20250123	190600	966295945	999	999	999	999	0
128	20250123	190500	966295945	999	999	999	999	0
129	20250123	190400	966295945	999	999	999	999	0
130	20250123	190300	966295945	999	999	999	999	0
131	20250123	190200	966295945	999	999	999	999	0
132	20250123	190100	966295945	999	999	999	999	0
133	20250123	190000	966295945	999	999	999	999	0
134	20250123	185900	966295945	999	999	999	999	0
135	20250123	185800	966295945	999	999	999	999	0
136	20250123	185700	966295945	999	999	999	999	0
137	20250123	185600	966295945	999	999	999	999	0
138	20250123	185500	966295945	999	999	999	999	0
139	20250123	185400	966295945	999	999	999	999	0
140	20250123	185300	966295945	999	999	999	999	0
141	20250123	185200	966295945	999	999	999	999	0
142	20250123	185100	966295945	999	999	999	999	0
143	20250123	185000	966295945	999	999	999	999	0
144	20250123	184900	966295945	999	999	999	999	0
145	20250123	184800	966295945	999	999	999	999	0
146	20250123	184700	966295945	999	999	999	999	0
147	20250123	184600	966295945	999	999	999	999	0
148	20250123	184500	966295945	999	999	999	999	0
149	20250123	184400	966295945	999	999	999	999	0
150	20250123	184300	966295945	999	999	999	999	0
151	20250123	184200	966295945	999	999	999	999	0
152	20250123	184100	966295945	999	999	999	999	9073
153	20250123	184000	966295945	999	999	999	999	0
154	20250123	183900	966295945	999	999	999	999	0
155	20250123	183800	966295945	999	999	999	999	0
156	20250123	183700	966295945	999	999	999	999	0
157	20250123	183600	966295945	999	999	999	999	0
158	20250123	183500	966295945	999	999	999	999	0
159	20250123	183400	966295945	999	999	999	999	0
160	20250123	183300	966295945	999	999	999	999	0
161	20250123	183200	966295945	999	999	999	999	0
162	20250123	183100	966295945	999	999	999	999	0
163	20250123	183000	966295945	999	999	999	999	0
164	20250123	182900	966295945	999	999	999	999	0
165	20250123	182800	966295945	999	999	999	999	0
166	20250123	182700	966295945	999	999	999	999	0
167	20250123	182600	966295945	999	999	999	999	0
168	20250123	182500	966295945	999	999	999	999	0
169	20250123	182400	966295945	999	999	999	999	0
170	20250123	182300	966295945	999	999	999	999	0
171	20250123	182200	966295945	999	999	999	999	0
172	20250123	182100	966295945	999	999	999	999	0
173	20250123	182000	966295945	999	999	999	999	0
174	20250123	181900	966295945	999	999	999	999	0
175	20250123	181800	966295945	999	999	999	999	0
176	20250123	181700	966295945	999	999	999	999	0
177	20250123	181600	966295945	999	999	999	999	0
178	20250123	181500	966295945	999	999	999	999	0
179	20250123	181400	966295945	999	999	999	999	0
180	20250123	181300	966295945	999	999	999	999	0
181	20250123	181200	966295945	999	999	999	999	0
182	20250123	181100	966295945	999	999	999	999	9073
183	20250123	181000	966295945	999	999	999	999	0
184	20250123	180900	966295945	999	999	999	999	0
185	20250123	180800	966295945	999	999	999	999	0
186	20250123	180700	966295945	999	999	999	999	0
187	20250123	180600	966295945	999	999	999	999	0
188	20250123	180500	966295945	999	999	999	999	0
189	20250123	180400	966295945	999	999	999	999	0
190	20250123	180300	966295945	999	999	999	999	0
191	20250123	180200	966295945	999	999	999	999	0
192	20250123	180100	966295945	999	999	999	999	0
193	20250123	180000	966295945	999	999	999	999	0
194	20250123	175900	966295945	999	999	999	999	0
195	20250123	175800	966295945	999	999	999	999	0
196	20250123	175700	966295945	999	999	999	999	0
197	20250123	175600	966295945	999	999	999	999	0
198	20250123	175500	966295945	999	999	999	999	0
199	20250123	175400	966295945	999	999	999	999	0
200	20250123	175300	966295945	999	999	999	999	0
201	20250123	175200	966295945	999	999	999	999	0
202	20250123	175100	966295945	999	999	999	999	0
203	20250123	175000	966295945	999	999	999	999	0
204	20250123	174900	966295945	999	999	999	999	0
205	20250123	174800	966295945	999	999	999	999	0
206	20250123	174700	966295945	999	999	999	999	0
207	20250123	174600	966295945	999	999	999	999	0
208	20250123	174500	966295945	999	999	999	999	0
209	20250123	174400	966295945	999	999	999	999	0
210	20250123	174300	966295945	999	999	999	999	0
211	20250123	174200	966295945	999	999	999	999	0
212	20250123	174100	966295945	999	999	999	999	9073
213	20250123	174000	966295945	999	999	999	999	0
214	20250123	173900	966295945	999	999	999	999	0
215	20250123	173800	966295945	999	999	999	999	0
216	20250123	173700	966295945	999	999	999	999	0
217	20250123	173600	966295945	999	999	999	999	0
218	20250123	173500	966295945	999	999	999	999	0
219	20250123	173400	966295945	999	999	999	999	0
220	20250123	173300	966295945	999	999	999	999	0
221	20250123	173200	966295945	999	999	999	999	0
222	20250123	173100	966295945	999	999	999	999	0
223	20250123	173000	966295945	999	999	999	999	0
224	20250123	172900	966295945	999	999	999	999	0
225	20250123	172800	966295945	999	999	999	999	0
226	20250123	172700	966295945	999	999	999	999	0
227	20250123	172600	966295945	999	999	999	999	0
228	20250123	172500	966295945	999	999	999	999	0
229	20250123	172400	966295945	999	999	999	999	0
230	20250123	172300	966295945	999	999	999	999	0
231	20250123	172200	966295945	999	999	999	999	0
232	20250123	172100	966295945	999	999	999	999	0
233	20250123	172000	966295945	999	999	999	999	0
234	20250123	171900	966295945	999	999	999	999	0
235	20250123	171800	966295945	999	999	999	999	0
236	20250123	171700	966295945	999	999	999	999	0
237	20250123	171600	966295945	999	999	999	999	0
238	20250123	171500	966295945	999	999	999	999	0
239	20250123	171400	966295945	999	999	999	999	0
240	20250123	171300	966295945	999	999	999	999	0
241	20250123	171200	966295945	999	999	999	999	0
242	20250123	171100	966295945	999	999	999	999	9073
243	20250123	171000	966295945	999	999	999	999	0
244	20250123	170900	966295945	999	999	999	999	0
245	20250123	170800	966295945	999	999	999	999	0
246	20250123	170700	966295945	999	999	999	999	0
247	20250123	170600	966295945	999	999	999	999	0
248	20250123	170500	966295945	999	999	999	999	0
249	20250123	170400	966295945	999	999	999	999	0
250	20250123	170300	966295945	999	999	999	999	0
251	20250123	170200	966295945	999	999	999	999	0
252	20250123	170100	966295945	999	999	999	999	0
253	20250123	170000	966295945	999	999	999	999	0
254	20250123	165900	966295945	999	999	999	999	0
255	20250123	165800	966295945	999	999	999	999	0
256	20250123	165700	966295945	999	999	999	999	0
257	20250123	165600	966295945	999	999	999	999	0
258	20250123	165500	966295945	999	999	999	999	0
259	20250123	165400	966295945	999	999	999	999	0
260	20250123	165300	966295945	999	999	999	999	0
261	20250123	165200	966295945	999	999	999	999	0
262	20250123	165100	966295945	999	999	999	999	0
263	20250123	165000	966295945	999	999	999	999	0
264	20250123	164900	966295945	999	999	999	999	0
265	20250123	164800	966295945	999	999	999	999	0
266	20250123	164700	966295945	999	999	999	999	0
267	20250123	164600	966295945	999	999	999	999	0
268	20250123	164500	966295945	999	999	999	999	0
269	20250123	164400	966295945	999	999	999	999	0
270	20250123	164300	966295945	999	999	999	999	0
271	20250123	164200	966295945	999	999	999	999	0
272	20250123	164100	966295945	999	999	999	999	9073
273	20250123	164000	966295945	999	999	999	999	0
274	20250123	163900	966295945	999	999	999	999	0
275	20250123	163800	966295945	999	999	999	999	0
276	20250123	163700	966295945	999	999	999	999	0
277	20250123	163600	966295945	999	999	999	999	0
278	20250123	163500	966295945	999	999	999	999	0
279	20250123	163400	966295945	999	999	999	999	0
280	20250123	163300	966295945	999	999	999	999	0
281	20250123	163200	966295945	999	999	999	999	0
282	20250123	163100	966295945	999	999	999	999	0
283	20250123	163000	966295945	999	999	999	999	0
284	20250123	162900	966295945	999	999	999	999	0
285	20250123	162800	966295945	999	999	999	999	0
286	20250123	162700	966295945	999	999	999	999	0
287	20250123	162600	966295945	999	999	999	999	0
288	20250123	162500	966295945	999	999	999	999	0
289	20250123	162400	966295945	999	999	999	999	0
290	20250123	162300	966295945	999	999	999	999	0
291	20250123	162200	966295945	999	999	999	999	0
292	20250123	162100	966295945	999	999	999	999	0
293	20250123	162000	966295945	999	999	999	999	0
294	20250123	161900	966295945	999	999	999	999	0
295	20250123	161800	966295945	999	999	999	999	0
296	20250123	161700	966295945	999	999	999	999	0
297	20250123	161600	966295945	999	999	999	999	0
298	20250123	161500	966295945	999	999	999	999	0
299	20250123	161400	966295945	999	999	999	999	0
300	20250123	161300	966295945	999	999	999	999	0
301	20250123	161200	966295945	999	999	999	999	0
302	20250123	161100	966295945	999	999	999	999	9073
303	20250123	161000	966295945	999	999	999	999	0
304	20250123	160900	966295945	999	999	999	999	0
305	20250123	160800	966295945	999	999	999	999	0
306	20250123	160700	966295945	999	999	999	999	0
307	20250123	160600	966295945	999	999	999	999	0
308	20250123	160500	966295945	999	999	999	999	0
309	20250123	160400	966295945	999	999	999	999	0
310	20250123	160300	966295945	999	999	999	999	0
311	20250123	160200	966295945	999	999	999	999	0
312	20250123	160100	966295945	999	999	999	999	0
313	20250123	160000	966295945	999	999	999	999	0
314	20250123	155900	966295945	999	999	999	999	0
315	20250123	155800	966295945	999	999	999	999	0
316	20250123	155700	966295945	999	999	999	999	0
317	20250123	155600	966295945	999	999	999	999	0
318	20250123	155500	966295945	999	999	999	999	0
319	20250123	155400	966295945	999	999	999	999	0
320	20250123	155300	966295945	999	999	999	999	0
321	20250123	155200	966295945	999	999	999	999	0
322	20250123	155100	966295945	999	999	999	999	0
323	20250123	155000	966295945	999	999	999	999	0
324	20250123	154900	966295945	999	999	999	999	0
325	20250123	154800	966295945	999	999	999	999	0
326	20250123	154700	966295945	999	999	999	999	0
327	20250123	154600	966295945	999	999	999	999	0
328	20250123	154500	966295945	999	999	999	999	0
329	20250123	154400	966295945	999	999	999	999	0
330	20250123	154300	966295945	999	999	999	999	0
331	20250123	154200	966295945	999	999	999	999	0
332	20250123	154100	966295945	999	999	999	999	9073
333	20250123	154000	966295945	999	999	999	999	0
334	20250123	153900	966295945	999	999	999	999	0
335	20250123	153800	966295945	999	999	999	999	0
336	20250123	153700	966295945	999	999	999	999	0
337	20250123	153600	966295945	999	999	999	999	0
338	20250123	153500	966295945	999	999	999	999	0
339	20250123	153400	966295945	999	999	999	999	0
340	20250123	153300	966295945	999	999	999	999	0
341	20250123	153200	966295945	999	999	999	999	0
342	20250123	153100	966295945	999	999	999	999	0
343	20250123	153000	966295945	999	999	999	999	9073
344	20250123	152900	957232018	999	999	999	999	0
345	20250123	152800	957232018	999	999	999	999	0
346	20250123	152700	957232018	999	999	999	999	0
347	20250123	152600	957232018	999	999	999	999	0
348	20250123	152500	957232018	999	999	999	999	0
349	20250123	152400	957232018	999	999	999	999	0
350	20250123	152300	957232018	999	999	999	999	0
351	20250123	152200	957232018	999	999	999	999	0
352	20250123	152100	957232018	999	999	999	999	0
353	20250123	152000	957232018	999	999	999	999	0
354	20250123	151900	957232018	999	997	999	975	4195
355	20250123	151800	953084927	998	997	998	997	151
356	20250123	151700	952934234	997	997	997	997	139
357	20250123	151600	952795651	997	1000	1004	996	667
358	20250123	151500	952128595	995	996	996	995	2917
359	20250123	151400	949224047	1000	1000	1000	996	955
360	20250123	151300	948269851	1000	1000	1000	1000	1402
361	20250123	151200	946867851	1006	1000	1006	1000	560
362	20250123	151100	946307845	1000	1000	1000	995	1269
363	20250123	151000	945041110	1000	1000	1000	1000	0
364	20250123	150900	945041110	1000	1006	1006	1000	326
365	20250123	150800	944714507	1007	1003	1007	1000	3301
366	20250123	150700	941402635	1000	1000	1000	1000	1223
367	20250123	150600	940179635	998	998	998	998	66
368	20250123	150500	940113767	998	996	998	995	1116
369	20250123	150400	939002790	996	996	996	996	1453
370	20250123	150300	937555602	998	998	998	998	2
371	20250123	150200	937553606	998	998	998	996	1538
372	20250123	150100	936019744	998	997	1006	997	443
373	20250123	150000	935578008	1006	1006	1006	1005	99
374	20250123	145900	935478416	1007	1007	1007	1007	0
375	20250123	145800	935478416	1007	1007	1007	1007	1
376	20250123	145700	935477409	1005	1005	1005	1005	326
377	20250123	145600	935149779	1005	1005	1007	1005	1869
378	20250123	145500	933270886	1005	996	1005	996	1717
379	20250123	145400	931546821	995	999	999	995	1188
380	20250123	145300	930362150	999	999	999	999	152
381	20250123	145200	930210302	999	999	999	996	208
382	20250123	145100	930002518	1008	1008	1008	1008	33
383	20250123	145000	929969254	1000	995	1000	995	263
384	20250123	144900	929707004	1000	999	1000	999	1222
385	20250123	144800	928485089	1000	995	1000	995	1493
386	20250123	144700	926995524	995	1000	1000	995	589
387	20250123	144600	926409394	1000	1000	1000	997	1255
388	20250123	144500	925155847	1000	995	1000	995	15881
389	20250123	144400	909286477	991	998	999	991	4531
390	20250123	144300	904763991	990	995	999	990	1618
391	20250123	144200	903151438	1009	998	1010	994	1652
392	20250123	144100	901508890	997	1013	1013	989	5766
393	20250123	144000	895723409	1013	1009	1015	997	6741
394	20250123	143900	888942854	1010	995	1010	995	12239
395	20250123	143800	876712095	998	994	998	994	2049
396	20250123	143700	874673951	990	993	994	990	3020
397	20250123	143600	871680871	994	990	994	990	2464
398	20250123	143500	869241138	993	986	998	986	3103
399	20250123	143400	866168723	987	988	993	987	3968
400	20250123	143300	862248346	989	994	994	988	3380
401	20250123	143200	858902308	994	984	995	984	6159
402	20250123	143100	852825042	984	974	984	974	267
403	20250123	143000	852563800	977	973	977	973	12470
404	20250123	142900	840429878	973	973	973	972	841
405	20250123	142800	839611741	973	973	973	973	1739
406	20250123	142700	837919694	973	973	978	972	1107
407	20250123	142600	836842705	978	979	979	973	45
408	20250123	142500	836798909	973	976	980	973	511
409	20250123	142400	836301019	980	980	980	980	1
410	20250123	142300	836300039	984	984	984	984	0
411	20250123	142200	836300039	984	980	984	975	94
412	20250123	142100	836208217	986	986	986	986	36
413	20250123	142000	836172721	987	987	987	976	180
414	20250123	141900	835996447	987	980	987	976	1592
415	20250123	141800	834434427	980	976	980	971	9107
416	20250123	141700	825538224	976	971	976	970	1284
417	20250123	141600	824291551	975	971	975	970	5506
418	20250123	141500	818950218	975	971	975	971	759
419	20250123	141400	818213225	975	975	975	975	0
420	20250123	141300	818213225	975	975	975	972	509
421	20250123	141200	817718471	975	975	975	975	13
422	20250123	141100	817705796	976	974	976	974	1094
423	20250123	141000	816640121	975	975	975	975	1
424	20250123	140900	816639146	977	973	978	971	6557
425	20250123	140800	810271140	978	980	980	972	3208
426	20250123	140700	807148467	981	981	981	981	0
427	20250123	140600	807148467	981	980	981	980	195
428	20250123	140500	806957365	980	980	980	972	4670
429	20250123	140400	802411595	975	980	980	975	748
430	20250123	140300	801682285	975	980	980	975	16
431	20250123	140200	801666680	980	980	980	975	1106
432	20250123	140100	800587958	981	980	981	976	1028
433	20250123	140000	799580294	981	979	981	979	1487
434	20250123	135900	798122247	981	979	981	976	2110
435	20250123	135800	796059202	980	978	981	978	40
436	20250123	135700	796020062	981	983	987	978	4896
437	20250123	135600	791216861	987	987	988	981	148
438	20250123	135500	791071334	988	981	988	978	881
439	20250123	135400	790206777	988	985	988	980	2422
440	20250123	135300	787829544	989	985	990	984	4
441	20250123	135200	787825596	991	981	991	977	2475
442	20250123	135100	785389685	985	985	986	983	282
443	20250123	135000	785111994	986	986	986	986	0
444	20250123	134900	785111994	986	977	986	977	4124
445	20250123	134800	781064786	982	980	983	977	2168
446	20250123	134700	778938908	980	983	987	975	2282
447	20250123	134600	776698250	981	984	984	977	3526
448	20250123	134500	773238822	986	977	987	973	15500
449	20250123	134400	758078616	987	988	988	977	2655
450	20250123	134300	755480329	988	989	989	980	1046
451	20250123	134200	754449179	989	990	991	982	13263
452	20250123	134100	741354054	990	985	991	985	1747
453	20250123	134000	739628301	985	986	986	977	11118
454	20250123	133900	728741021	986	990	990	981	3967
455	20250123	133800	724845120	992	995	995	982	1255
456	20250123	133700	723607905	995	997	997	986	2274
457	20250123	133600	721351784	997	993	998	989	1825
458	20250123	133500	719540568	994	992	994	984	15086
459	20250123	133400	704607730	982	983	995	973	25471
460	20250123	133300	679551229	989	991	998	981	29497
461	20250123	133200	650368410	991	1000	1006	991	28993
462	20250123	133100	621438249	1006	1022	1030	993	59518
463	20250123	133000	561315375	1022	1042	1048	1011	75628
464	20250123	132900	483650509	1042	1052	1090	1041	146887
465	20250123	132800	327574443	1060	1047	1065	1035	99935
466	20250123	132700	222550821	1028	1028	1028	1028	0
467	20250123	132600	222550821	1028	1014	1028	1013	8662
468	20250123	132500	213704717	999	1004	1014	999	15457
469	20250123	132400	198133990	1006	990	1010	990	14876
470	20250123	132300	183294279	987	981	987	981	13157
471	20250123	132200	170335970	980	980	982	980	35
472	20250123	132100	170301652	982	982	983	982	1421
473	20250123	132000	168906082	981	971	982	970	18259
474	20250123	131900	151029538	972	972	972	972	0
475	20250123	131800	151029538	972	972	972	972	21
476	20250123	131700	151009126	972	972	972	972	0
477	20250123	131600	151009126	972	968	972	968	179
478	20250123	131500	150835850	968	968	969	968	640
479	20250123	131400	150216156	961	968	968	961	1567
480	20250123	131300	148701139	968	975	975	968	22
481	20250123	131200	148679696	976	976	976	976	0
482	20250123	131100	148679696	976	976	976	976	20
483	20250123	131000	148660176	976	976	976	976	0
484	20250123	130900	148660176	976	975	976	975	1023
485	20250123	130800	147662278	977	971	977	968	4623
486	20250123	130700	143185084	979	974	979	972	3391
487	20250123	130600	139879780	979	975	980	975	7832
488	20250123	130500	132215394	978	975	978	975	194
489	20250123	130400	132025899	975	975	975	975	126
490	20250123	130300	131903049	972	972	972	972	1603
491	20250123	130200	130344933	972	971	972	971	2254
492	20250123	130100	128156144	971	950	971	950	35321
493	20250123	130000	94290962	950	950	950	950	0
494	20250123	125900	94290962	950	950	950	950	0
495	20250123	125800	94290962	950	950	950	950	0
496	20250123	125700	94290962	950	950	950	950	0
497	20250123	125600	94290962	950	950	950	950	50
498	20250123	125500	94243462	951	951	951	951	0
499	20250123	125400	94243462	951	951	951	951	0
500	20250123	125300	94243462	951	951	951	951	0
501	20250123	125200	94243462	951	951	951	951	0
502	20250123	125100	94243462	951	951	951	951	0
503	20250123	125000	94243462	951	951	951	951	0
504	20250123	124900	94243462	951	951	951	951	0
505	20250123	124800	94243462	951	951	951	951	0
506	20250123	124700	94243462	951	951	951	951	0
507	20250123	124600	94243462	951	951	951	951	500
508	20250123	124500	93767962	951	951	951	951	20
509	20250123	124400	93748942	951	950	951	950	10
510	20250123	124300	93739440	950	950	950	950	0
511	20250123	124200	93739440	950	950	950	950	0
512	20250123	124100	93739440	950	950	950	950	7
513	20250123	124000	93732790	950	950	950	950	0
514	20250123	123900	93732790	950	950	950	950	0
515	20250123	123800	93732790	950	948	950	948	8000
516	20250123	123700	86135158	937	937	937	937	0
517	20250123	123600	86135158	937	937	937	937	2
518	20250123	123500	86133284	939	939	939	939	0
519	20250123	123400	86133284	939	939	939	939	2395
520	20250123	123300	83884379	941	941	941	941	0
521	20250123	123200	83884379	941	941	941	941	0
522	20250123	123100	83884379	941	941	941	941	0
523	20250123	123000	83884379	941	943	943	941	1643
524	20250123	122900	82337030	944	944	944	944	792
525	20250123	122800	81589382	944	944	944	944	0
526	20250123	122700	81589382	944	944	944	944	23
527	20250123	122600	81567670	944	944	944	944	0
528	20250123	122500	81567670	944	944	944	944	0
529	20250123	122400	81567670	944	944	944	944	0
530	20250123	122300	81567670	944	944	944	944	0
531	20250123	122200	81567670	944	944	944	944	0
532	20250123	122100	81567670	944	944	944	944	0
533	20250123	122000	81567670	944	944	944	944	0
534	20250123	121900	81567670	944	944	944	944	0
535	20250123	121800	81567670	944	944	944	944	0
536	20250123	121700	81567670	944	944	944	944	0
537	20250123	121600	81567670	944	944	944	944	0
538	20250123	121500	81567670	944	944	944	944	0
539	20250123	121400	81567670	944	944	944	944	0
540	20250123	121300	81567670	944	944	944	944	1
541	20250123	121200	81566726	950	950	950	950	0
542	20250123	121100	81566726	950	950	950	950	0
543	20250123	121000	81566726	950	950	950	950	16
544	20250123	120900	81551526	950	950	950	950	0
545	20250123	120800	81551526	950	950	950	950	0
546	20250123	120700	81551526	950	950	950	950	195
547	20250123	120600	81366276	950	950	950	950	24
548	20250123	120500	81343476	950	950	950	950	1
549	20250123	120400	81342526	945	945	945	945	0
550	20250123	120300	81342526	945	945	945	945	0
551	20250123	120200	81342526	945	945	945	945	5
552	20250123	120100	81337801	950	950	950	950	9
553	20250123	120000	81329251	950	950	950	950	0
554	20250123	115900	81329251	950	950	950	950	0
555	20250123	115800	81329251	950	950	950	950	0
556	20250123	115700	81329251	950	950	950	950	0
557	20250123	115600	81329251	950	950	950	950	0
558	20250123	115500	81329251	950	950	950	950	1
559	20250123	115400	81328301	944	944	944	944	1
560	20250123	115300	81327357	950	950	950	950	0
561	20250123	115200	81327357	950	950	950	950	20
562	20250123	115100	81308357	950	950	950	950	0
563	20250123	115000	81308357	950	947	950	947	313
564	20250123	114900	81011943	947	947	947	947	0
565	20250123	114800	81011943	947	947	947	947	0
566	20250123	114700	81011943	947	947	947	947	0
567	20250123	114600	81011943	947	947	947	947	0
568	20250123	114500	81011943	947	948	948	947	2668
569	20250123	114400	78484049	948	948	948	948	0
570	20250123	114300	78484049	948	948	948	948	200
571	20250123	114200	78294449	947	947	947	947	0
572	20250123	114100	78294449	947	947	947	947	121
573	20250123	114000	78179862	952	952	952	952	0
574	20250123	113900	78179862	952	952	952	952	0
575	20250123	113800	78179862	952	952	952	952	0
576	20250123	113700	78179862	952	952	952	952	0
577	20250123	113600	78179862	952	952	952	952	5
578	20250123	113500	78175102	952	952	952	952	5
579	20250123	113400	78170342	952	950	952	950	9
580	20250123	113300	78161782	950	952	952	950	52
581	20250123	113200	78112358	952	952	952	952	366
582	20250123	113100	77763926	952	952	952	952	0
583	20250123	113000	77763926	952	950	952	950	10
584	20250123	112900	77754424	952	950	952	950	15
585	20250123	112800	77740168	950	949	950	949	925
586	20250123	112700	76861430	949	949	949	949	15
587	20250123	112600	76847195	949	949	949	949	26
588	20250123	112500	76822521	949	950	950	949	82
589	20250123	112400	76744680	949	949	949	949	2071
590	20250123	112300	74779301	949	949	949	949	0
591	20250123	112200	74779301	949	949	949	949	0
592	20250123	112100	74779301	949	949	949	949	0
593	20250123	112000	74779301	949	949	949	949	0
594	20250123	111900	74779301	949	949	949	949	0
595	20250123	111800	74779301	949	945	949	945	1000
596	20250123	111700	73832601	945	945	945	945	0
597	20250123	111600	73832601	945	945	945	945	0
598	20250123	111500	73832601	945	945	945	945	0
599	20250123	111400	73832601	945	945	945	945	0
600	20250123	111300	73832601	945	945	945	945	1
601	20250123	111200	73831656	945	945	945	945	0
602	20250123	111100	73831656	945	944	945	944	1304
603	20250123	111000	72599576	943	943	943	943	0
604	20250123	110900	72599576	943	943	943	943	0
605	20250123	110800	72599576	943	943	943	943	7
606	20250123	110700	72592975	943	943	943	943	2
607	20250123	110600	72591089	943	943	943	943	0
608	20250123	110500	72591089	943	943	943	943	3
609	20250123	110400	72588260	943	943	943	943	1000
610	20250123	110300	71645260	943	942	943	942	1000
611	20250123	110200	70702282	943	939	943	939	3000
612	20250123	110100	67878721	938	938	938	938	0
613	20250123	110000	67878721	938	938	938	938	0
614	20250123	105900	67878721	938	938	938	938	100
615	20250123	105800	67784921	934	934	934	934	0
616	20250123	105700	67784921	934	934	934	934	111
617	20250123	105600	67681247	934	934	934	934	470
618	20250123	105500	67242267	934	934	934	934	0
619	20250123	105400	67242267	934	934	934	934	186
620	20250123	105300	67068543	934	934	934	934	0
621	20250123	105200	67068543	934	934	934	934	0
622	20250123	105100	67068543	934	934	934	934	0
623	20250123	105000	67068543	934	934	934	934	500
624	20250123	104900	66601543	933	934	934	933	850
625	20250123	104800	65808492	934	934	934	934	0
626	20250123	104700	65808492	934	934	934	934	0
627	20250123	104600	65808492	934	934	934	934	0
628	20250123	104500	65808492	934	933	934	933	1034
629	20250123	104400	64842770	934	934	934	934	1192
630	20250123	104300	63729442	933	933	933	933	0
631	20250123	104200	63729442	933	933	933	933	0
632	20250123	104100	63729442	933	933	933	933	2000
633	20250123	104000	61863442	933	933	933	933	0
634	20250123	103900	61863442	933	933	933	933	5000
635	20250123	103800	57198442	933	936	936	933	3000
636	20250123	103700	54397670	936	936	936	936	2
637	20250123	103600	54395798	936	936	936	936	0
638	20250123	103500	54395798	936	936	936	936	0
639	20250123	103400	54395798	936	936	936	936	0
640	20250123	103300	54395798	936	936	936	936	0
641	20250123	103200	54395798	936	936	936	936	0
642	20250123	103100	54395798	936	936	936	936	0
643	20250123	103000	54395798	936	936	936	936	0
644	20250123	102900	54395798	936	936	936	936	1000
645	20250123	102800	53459798	937	937	937	937	0
646	20250123	102700	53459798	937	937	937	937	0
647	20250123	102600	53459798	937	937	937	937	0
648	20250123	102500	53459798	937	937	937	937	0
649	20250123	102400	53459798	937	941	941	937	4001
650	20250123	102300	49710857	940	940	940	940	0
651	20250123	102200	49710857	940	940	940	940	30
652	20250123	102100	49682657	940	940	940	940	0
653	20250123	102000	49682657	940	940	940	940	155
654	20250123	101900	49536957	942	942	942	942	0
655	20250123	101800	49536957	942	942	942	942	93
656	20250123	101700	49449351	940	940	940	940	2428
657	20250123	101600	47167031	939	939	939	939	0
658	20250123	101500	47167031	939	939	939	939	12
659	20250123	101400	47155763	939	937	939	937	663
660	20250123	101300	46533826	940	940	940	940	0
661	20250123	101200	46533826	940	939	940	939	184
662	20250123	101100	46360971	936	935	936	935	13
663	20250123	101000	46348815	939	939	939	939	0
664	20250123	100900	46348815	939	939	939	939	1502
665	20250123	100800	44938437	935	935	935	935	2
666	20250123	100700	44936567	935	935	935	935	0
667	20250123	100600	44936567	935	935	935	935	0
668	20250123	100500	44936567	935	935	935	935	24
669	20250123	100400	44914127	935	935	935	935	0
670	20250123	100300	44914127	935	935	935	935	0
671	20250123	100200	44914127	935	936	936	935	84
672	20250123	100100	44835586	937	937	937	937	0
673	20250123	100000	44835586	937	940	940	937	1347
674	20250123	095900	43573147	940	940	940	940	0
675	20250123	095800	43573147	940	940	940	940	0
676	20250123	095700	43573147	940	940	940	940	1
677	20250123	095600	43572207	939	939	939	939	200
678	20250123	095500	43384407	939	939	939	939	0
679	20250123	095400	43384407	939	939	939	939	0
680	20250123	095300	43384407	939	939	939	939	0
681	20250123	095200	43384407	939	939	939	939	1
682	20250123	095100	43383468	937	937	937	937	0
683	20250123	095000	43383468	937	937	937	937	0
684	20250123	094900	43383468	937	937	937	937	0
685	20250123	094800	43383468	937	937	937	937	0
686	20250123	094700	43383468	937	937	937	937	0
687	20250123	094600	43383468	937	937	937	937	0
688	20250123	094500	43383468	937	937	937	937	3
689	20250123	094400	43380657	935	937	940	935	193
690	20250123	094300	43200047	942	942	943	937	60
691	20250123	094200	43143634	942	942	942	942	0
692	20250123	094100	43143634	942	942	942	942	1
693	20250123	094000	43142692	933	933	933	933	108
694	20250123	093900	43041928	933	933	933	933	4
695	20250123	093800	43038196	932	932	932	932	0
696	20250123	093700	43038196	932	932	932	932	0
697	20250123	093600	43038196	932	932	932	932	0
698	20250123	093500	43038196	932	932	932	932	0
699	20250123	093400	43038196	932	932	932	932	0
700	20250123	093300	43038196	932	932	932	931	700
701	20250123	093200	42386096	935	935	935	935	3465
702	20250123	093100	39146321	942	942	942	942	0
703	20250123	093000	39146321	942	942	944	942	1039
704	20250123	092900	38167495	934	934	934	934	0
705	20250123	092800	38167495	934	934	934	934	0
706	20250123	092700	38167495	934	935	935	934	1753
707	20250123	092600	36529037	935	944	944	935	1452
708	20250123	092500	35171174	944	944	944	933	3170
709	20250123	092400	32178705	944	944	944	944	2
710	20250123	092300	32176817	931	931	931	931	0
711	20250123	092200	32176817	931	940	940	931	149
712	20250123	092100	32038080	940	940	940	940	93
713	20250123	092000	31950660	934	941	941	934	11791
714	20250123	091900	20889633	945	945	945	945	512
715	20250123	091800	20405793	945	941	945	941	18
716	20250123	091700	20388795	941	941	941	941	44
717	20250123	091600	20347391	940	940	940	940	100
718	20250123	091500	20253391	939	939	939	939	0
719	20250123	091400	20253391	939	939	939	939	104
720	20250123	091300	20155735	939	945	945	939	1005
721	20250123	091200	19206040	945	945	945	945	1
722	20250123	091100	19205095	945	948	948	945	2198
723	20250123	091000	17127979	945	945	945	945	1014
724	20250123	090900	16169749	940	941	947	940	5184
725	20250123	090800	11293527	948	945	948	945	927
726	20250123	090700	10415285	940	943	943	940	510
727	20250123	090600	9935795	943	942	943	942	2711
728	20250123	090500	7379908	935	935	935	935	200
729	20250123	090400	7192908	935	935	935	935	0
730	20250123	090300	7192908	935	935	935	935	0
731	20250123	090200	7192908	935	935	935	935	1001
732	20250123	090100	6256973	940	935	943	931	5251
733	20250123	090000	1348277	935	935	936	935	1441