KissMeData/050110/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193300	173961021	921	921	921	921	5374
3	20250114	193200	173961021	921	921	921	921	0
4	20250114	193100	173961021	921	921	921	921	0
5	20250114	193000	173961021	921	921	921	921	0
6	20250114	192900	173961021	921	921	921	921	0
7	20250114	192800	173961021	921	921	921	921	0
8	20250114	192700	173961021	921	921	921	921	0
9	20250114	192600	173961021	921	921	921	921	0
10	20250114	192500	173961021	921	921	921	921	0
11	20250114	192400	173961021	921	921	921	921	0
12	20250114	192300	173961021	921	921	921	921	0
13	20250114	192200	173961021	921	921	921	921	0
14	20250114	192100	173961021	921	921	921	921	0
15	20250114	192000	173961021	921	921	921	921	0
16	20250114	191900	173961021	921	921	921	921	0
17	20250114	191800	173961021	921	921	921	921	0
18	20250114	191700	173961021	921	921	921	921	0
19	20250114	191600	173961021	921	921	921	921	0
20	20250114	191500	173961021	921	921	921	921	0
21	20250114	191400	173961021	921	921	921	921	0
22	20250114	191300	173961021	921	921	921	921	0
23	20250114	191200	173961021	921	921	921	921	0
24	20250114	191100	173961021	921	921	921	921	0
25	20250114	191000	173961021	921	921	921	921	0
26	20250114	190900	173961021	921	921	921	921	0
27	20250114	190800	173961021	921	921	921	921	0
28	20250114	190700	173961021	921	921	921	921	0
29	20250114	190600	173961021	921	921	921	921	0
30	20250114	190500	173961021	921	921	921	921	0
31	20250114	190400	173961021	921	921	921	921	0
32	20250114	190300	173961021	921	921	921	921	5374
33	20250114	190200	173961021	921	921	921	921	0
34	20250114	190100	173961021	921	921	921	921	0
35	20250114	190000	173961021	921	921	921	921	0
36	20250114	185900	173961021	921	921	921	921	0
37	20250114	185800	173961021	921	921	921	921	0
38	20250114	185700	173961021	921	921	921	921	0
39	20250114	185600	173961021	921	921	921	921	0
40	20250114	185500	173961021	921	921	921	921	0
41	20250114	185400	173961021	921	921	921	921	0
42	20250114	185300	173961021	921	921	921	921	0
43	20250114	185200	173961021	921	921	921	921	0
44	20250114	185100	173961021	921	921	921	921	0
45	20250114	185000	173961021	921	921	921	921	0
46	20250114	184900	173961021	921	921	921	921	0
47	20250114	184800	173961021	921	921	921	921	0
48	20250114	184700	173961021	921	921	921	921	0
49	20250114	184600	173961021	921	921	921	921	0
50	20250114	184500	173961021	921	921	921	921	0
51	20250114	184400	173961021	921	921	921	921	0
52	20250114	184300	173961021	921	921	921	921	0
53	20250114	184200	173961021	921	921	921	921	0
54	20250114	184100	173961021	921	921	921	921	0
55	20250114	184000	173961021	921	921	921	921	0
56	20250114	183900	173961021	921	921	921	921	0
57	20250114	183800	173961021	921	921	921	921	0
58	20250114	183700	173961021	921	921	921	921	0
59	20250114	183600	173961021	921	921	921	921	0
60	20250114	183500	173961021	921	921	921	921	0
61	20250114	183400	173961021	921	921	921	921	0
62	20250114	183300	173961021	921	921	921	921	5374
63	20250114	183200	173961021	921	921	921	921	0
64	20250114	183100	173961021	921	921	921	921	0
65	20250114	183000	173961021	921	921	921	921	0
66	20250114	182900	173961021	921	921	921	921	0
67	20250114	182800	173961021	921	921	921	921	0
68	20250114	182700	173961021	921	921	921	921	0
69	20250114	182600	173961021	921	921	921	921	0
70	20250114	182500	173961021	921	921	921	921	0
71	20250114	182400	173961021	921	921	921	921	0
72	20250114	182300	173961021	921	921	921	921	0
73	20250114	182200	173961021	921	921	921	921	0
74	20250114	182100	173961021	921	921	921	921	0
75	20250114	182000	173961021	921	921	921	921	0
76	20250114	181900	173961021	921	921	921	921	0
77	20250114	181800	173961021	921	921	921	921	0
78	20250114	181700	173961021	921	921	921	921	0
79	20250114	181600	173961021	921	921	921	921	0
80	20250114	181500	173961021	921	921	921	921	0
81	20250114	181400	173961021	921	921	921	921	0
82	20250114	181300	173961021	921	921	921	921	0
83	20250114	181200	173961021	921	921	921	921	0
84	20250114	181100	173961021	921	921	921	921	0
85	20250114	181000	173961021	921	921	921	921	0
86	20250114	180900	173961021	921	921	921	921	0
87	20250114	180800	173961021	921	921	921	921	0
88	20250114	180700	173961021	921	921	921	921	0
89	20250114	180600	173961021	921	921	921	921	0
90	20250114	180500	173961021	921	921	921	921	0
91	20250114	180400	173961021	921	921	921	921	0
92	20250114	180300	173961021	921	921	921	921	5374
93	20250114	180200	173961021	921	921	921	921	0
94	20250114	180100	173961021	921	921	921	921	0
95	20250114	180000	173961021	921	921	921	921	0
96	20250114	175900	173961021	921	921	921	921	0
97	20250114	175800	173961021	921	921	921	921	0
98	20250114	175700	173961021	921	921	921	921	0
99	20250114	175600	173961021	921	921	921	921	0
100	20250114	175500	173961021	921	921	921	921	0
101	20250114	175400	173961021	921	921	921	921	0
102	20250114	175300	173961021	921	921	921	921	0
103	20250114	175200	173961021	921	921	921	921	0
104	20250114	175100	173961021	921	921	921	921	0
105	20250114	175000	173961021	921	921	921	921	0
106	20250114	174900	173961021	921	921	921	921	0
107	20250114	174800	173961021	921	921	921	921	0
108	20250114	174700	173961021	921	921	921	921	0
109	20250114	174600	173961021	921	921	921	921	0
110	20250114	174500	173961021	921	921	921	921	0
111	20250114	174400	173961021	921	921	921	921	0
112	20250114	174300	173961021	921	921	921	921	0
113	20250114	174200	173961021	921	921	921	921	0
114	20250114	174100	173961021	921	921	921	921	0
115	20250114	174000	173961021	921	921	921	921	0
116	20250114	173900	173961021	921	921	921	921	0
117	20250114	173800	173961021	921	921	921	921	0
118	20250114	173700	173961021	921	921	921	921	0
119	20250114	173600	173961021	921	921	921	921	0
120	20250114	173500	173961021	921	921	921	921	0
121	20250114	173400	173961021	921	921	921	921	0
122	20250114	173300	173961021	921	921	921	921	5374
123	20250114	173200	173961021	921	921	921	921	0
124	20250114	173100	173961021	921	921	921	921	0
125	20250114	173000	173961021	921	921	921	921	0
126	20250114	172900	173961021	921	921	921	921	0
127	20250114	172800	173961021	921	921	921	921	0
128	20250114	172700	173961021	921	921	921	921	0
129	20250114	172600	173961021	921	921	921	921	0
130	20250114	172500	173961021	921	921	921	921	0
131	20250114	172400	173961021	921	921	921	921	0
132	20250114	172300	173961021	921	921	921	921	0
133	20250114	172200	173961021	921	921	921	921	0
134	20250114	172100	173961021	921	921	921	921	0
135	20250114	172000	173961021	921	921	921	921	0
136	20250114	171900	173961021	921	921	921	921	0
137	20250114	171800	173961021	921	921	921	921	0
138	20250114	171700	173961021	921	921	921	921	0
139	20250114	171600	173961021	921	921	921	921	0
140	20250114	171500	173961021	921	921	921	921	0
141	20250114	171400	173961021	921	921	921	921	0
142	20250114	171300	173961021	921	921	921	921	0
143	20250114	171200	173961021	921	921	921	921	0
144	20250114	171100	173961021	921	921	921	921	0
145	20250114	171000	173961021	921	921	921	921	0
146	20250114	170900	173961021	921	921	921	921	0
147	20250114	170800	173961021	921	921	921	921	0
148	20250114	170700	173961021	921	921	921	921	0
149	20250114	170600	173961021	921	921	921	921	0
150	20250114	170500	173961021	921	921	921	921	0
151	20250114	170400	173961021	921	921	921	921	0
152	20250114	170300	173961021	921	921	921	921	5374
153	20250114	170200	173961021	921	921	921	921	0
154	20250114	170100	173961021	921	921	921	921	0
155	20250114	170000	173961021	921	921	921	921	0
156	20250114	165900	173961021	921	921	921	921	0
157	20250114	165800	173961021	921	921	921	921	0
158	20250114	165700	173961021	921	921	921	921	0
159	20250114	165600	173961021	921	921	921	921	0
160	20250114	165500	173961021	921	921	921	921	0
161	20250114	165400	173961021	921	921	921	921	0
162	20250114	165300	173961021	921	921	921	921	0
163	20250114	165200	173961021	921	921	921	921	0
164	20250114	165100	173961021	921	921	921	921	0
165	20250114	165000	173961021	921	921	921	921	0
166	20250114	164900	173961021	921	921	921	921	0
167	20250114	164800	173961021	921	921	921	921	0
168	20250114	164700	173961021	921	921	921	921	0
169	20250114	164600	173961021	921	921	921	921	0
170	20250114	164500	173961021	921	921	921	921	0
171	20250114	164400	173961021	921	921	921	921	0
172	20250114	164300	173961021	921	921	921	921	0
173	20250114	164200	173961021	921	921	921	921	0
174	20250114	164100	173961021	921	921	921	921	0
175	20250114	164000	173961021	921	921	921	921	0
176	20250114	163900	173961021	921	921	921	921	0
177	20250114	163800	173961021	921	921	921	921	0
178	20250114	163700	173961021	921	921	921	921	0
179	20250114	163600	173961021	921	921	921	921	0
180	20250114	163500	173961021	921	921	921	921	0
181	20250114	163400	173961021	921	921	921	921	0
182	20250114	163300	173961021	921	921	921	921	5374
183	20250114	163200	173961021	921	921	921	921	0
184	20250114	163100	173961021	921	921	921	921	0
185	20250114	163000	173961021	921	921	921	921	0
186	20250114	162900	173961021	921	921	921	921	0
187	20250114	162800	173961021	921	921	921	921	0
188	20250114	162700	173961021	921	921	921	921	0
189	20250114	162600	173961021	921	921	921	921	0
190	20250114	162500	173961021	921	921	921	921	0
191	20250114	162400	173961021	921	921	921	921	0
192	20250114	162300	173961021	921	921	921	921	0
193	20250114	162200	173961021	921	921	921	921	0
194	20250114	162100	173961021	921	921	921	921	0
195	20250114	162000	173961021	921	921	921	921	0
196	20250114	161900	173961021	921	921	921	921	0
197	20250114	161800	173961021	921	921	921	921	0
198	20250114	161700	173961021	921	921	921	921	0
199	20250114	161600	173961021	921	921	921	921	0
200	20250114	161500	173961021	921	921	921	921	0
201	20250114	161400	173961021	921	921	921	921	0
202	20250114	161300	173961021	921	921	921	921	0
203	20250114	161200	173961021	921	921	921	921	0
204	20250114	161100	173961021	921	921	921	921	0
205	20250114	161000	173961021	921	921	921	921	0
206	20250114	160900	173961021	921	921	921	921	0
207	20250114	160800	173961021	921	921	921	921	0
208	20250114	160700	173961021	921	921	921	921	0
209	20250114	160600	173961021	921	921	921	921	0
210	20250114	160500	173961021	921	921	921	921	0
211	20250114	160400	173961021	921	921	921	921	0
212	20250114	160300	173961021	921	921	921	921	5374
213	20250114	160200	173961021	921	921	921	921	0
214	20250114	160100	173961021	921	921	921	921	0
215	20250114	160000	173961021	921	921	921	921	0
216	20250114	155900	173961021	921	921	921	921	0
217	20250114	155800	173961021	921	921	921	921	0
218	20250114	155700	173961021	921	921	921	921	0
219	20250114	155600	173961021	921	921	921	921	0
220	20250114	155500	173961021	921	921	921	921	0
221	20250114	155400	173961021	921	921	921	921	0
222	20250114	155300	173961021	921	921	921	921	0
223	20250114	155200	173961021	921	921	921	921	0
224	20250114	155100	173961021	921	921	921	921	0
225	20250114	155000	173961021	921	921	921	921	0
226	20250114	154900	173961021	921	921	921	921	0
227	20250114	154800	173961021	921	921	921	921	0
228	20250114	154700	173961021	921	921	921	921	0
229	20250114	154600	173961021	921	921	921	921	0
230	20250114	154500	173961021	921	921	921	921	0
231	20250114	154400	173961021	921	921	921	921	0
232	20250114	154300	173961021	921	921	921	921	0
233	20250114	154200	173961021	921	921	921	921	0
234	20250114	154100	173961021	921	921	921	921	0
235	20250114	154000	173961021	921	921	921	921	0
236	20250114	153900	173961021	921	921	921	921	0
237	20250114	153800	173961021	921	921	921	921	0
238	20250114	153700	173961021	921	921	921	921	0
239	20250114	153600	173961021	921	921	921	921	0
240	20250114	153500	173961021	921	921	921	921	0
241	20250114	153400	173961021	921	921	921	921	0
242	20250114	153300	173961021	921	921	921	921	5374
243	20250114	153200	173961021	921	921	921	921	0
244	20250114	153100	173961021	921	921	921	921	0
245	20250114	153000	173961021	921	921	921	921	5374
246	20250114	152900	169011567	921	921	921	921	0
247	20250114	152800	169011567	921	921	921	921	0
248	20250114	152700	169011567	921	921	921	921	0
249	20250114	152600	169011567	921	921	921	921	0
250	20250114	152500	169011567	921	921	921	921	0
251	20250114	152400	169011567	921	921	921	921	0
252	20250114	152300	169011567	921	921	921	921	0
253	20250114	152200	169011567	921	921	921	921	0
254	20250114	152100	169011567	921	921	921	921	0
255	20250114	152000	169011567	921	921	921	921	0
256	20250114	151900	169011567	921	924	924	921	9
257	20250114	151800	169003257	922	922	922	922	1581
258	20250114	151700	167545575	925	925	925	925	0
259	20250114	151600	167545575	925	925	925	925	0
260	20250114	151500	167545575	925	925	925	925	106
261	20250114	151400	167447525	922	925	925	922	623
262	20250114	151300	166872821	925	924	925	924	5100
263	20250114	151200	162159961	924	924	924	924	109
264	20250114	151100	162059245	921	921	921	921	12
265	20250114	151000	162048193	924	924	924	924	100
266	20250114	150900	161955793	924	922	924	922	409
267	20250114	150800	161578677	922	924	924	922	506
268	20250114	150700	161112133	922	922	922	922	500
269	20250114	150600	160651133	924	924	924	924	0
270	20250114	150500	160651133	924	924	924	924	12
271	20250114	150400	160640045	924	924	924	921	440
272	20250114	150300	160234586	924	924	924	924	0
273	20250114	150200	160234586	924	922	924	922	501
274	20250114	150100	159772662	924	922	924	922	1192
275	20250114	150000	158673612	924	924	924	924	0
276	20250114	145900	158673612	924	922	924	922	8
277	20250114	145800	158666232	924	924	924	924	0
278	20250114	145700	158666232	924	924	924	924	0
279	20250114	145600	158666232	924	920	924	920	10511
280	20250114	145500	148996105	920	921	921	920	12522
281	20250114	145400	137473139	924	924	924	924	2
282	20250114	145300	137471291	923	923	923	923	0
283	20250114	145200	137471291	923	922	923	921	6100
284	20250114	145100	131850106	924	924	924	922	3370
285	20250114	145000	128742738	924	924	924	924	140
286	20250114	144900	128613378	924	924	924	924	2
287	20250114	144800	128611530	923	923	923	923	681
288	20250114	144700	127982967	923	923	923	923	2
289	20250114	144600	127981121	920	920	920	920	0
290	20250114	144500	127981121	920	920	920	920	272
291	20250114	144400	127730881	920	920	920	920	0
292	20250114	144300	127730881	920	921	921	920	5000
293	20250114	144200	123130826	923	920	923	920	4050
294	20250114	144100	119404676	920	920	920	920	0
295	20250114	144000	119404676	920	920	920	920	5200
296	20250114	143900	114620676	920	920	920	920	2100
297	20250114	143800	112688676	920	921	921	920	4000
298	20250114	143700	109008103	923	923	923	923	2
299	20250114	143600	109006257	920	920	920	920	0
300	20250114	143500	109006257	920	920	920	920	0
301	20250114	143400	109006257	920	920	920	920	935
302	20250114	143300	108146057	921	921	921	921	0
303	20250114	143200	108146057	921	921	921	921	223
304	20250114	143100	107940674	924	924	924	924	0
305	20250114	143000	107940674	924	924	924	924	0
306	20250114	142900	107940674	924	924	924	924	0
307	20250114	142800	107940674	924	924	924	924	0
308	20250114	142700	107940674	924	924	924	924	1
309	20250114	142600	107939750	924	924	924	924	33
310	20250114	142500	107909258	921	921	921	921	0
311	20250114	142400	107909258	921	921	921	921	0
312	20250114	142300	107909258	921	921	921	921	272
313	20250114	142200	107658746	921	921	921	921	139
314	20250114	142100	107530727	920	920	920	920	0
315	20250114	142000	107530727	920	920	920	920	1000
316	20250114	141900	106610727	921	921	921	921	2500
317	20250114	141800	104308227	923	920	923	920	2338
318	20250114	141700	102156967	923	923	923	923	4
319	20250114	141600	102153275	924	924	924	924	1
320	20250114	141500	102152351	921	922	922	921	2000
321	20250114	141400	100309972	924	924	924	924	1
322	20250114	141300	100309048	922	922	922	922	7
323	20250114	141200	100302594	922	922	922	922	486
324	20250114	141100	99854502	922	922	922	922	0
325	20250114	141000	99854502	922	922	922	922	0
326	20250114	140900	99854502	922	922	922	922	0
327	20250114	140800	99854502	922	922	922	922	0
328	20250114	140700	99854502	922	923	923	922	1000
329	20250114	140600	98932480	923	923	923	923	510
330	20250114	140500	98461750	923	923	923	923	16
331	20250114	140400	98446982	924	924	924	924	5
332	20250114	140300	98442362	923	923	923	923	0
333	20250114	140200	98442362	923	923	923	923	500
334	20250114	140100	97980862	925	925	925	925	0
335	20250114	140000	97980862	925	925	925	925	0
336	20250114	135900	97980862	925	925	925	925	2
337	20250114	135800	97979012	925	925	925	925	1
338	20250114	135700	97978087	923	923	923	923	0
339	20250114	135600	97978087	923	923	923	923	0
340	20250114	135500	97978087	923	923	923	923	0
341	20250114	135400	97978087	923	923	923	923	0
342	20250114	135300	97978087	923	923	923	923	32
343	20250114	135200	97948551	925	925	925	925	18
344	20250114	135100	97931901	925	925	925	925	0
345	20250114	135000	97931901	925	925	925	925	0
346	20250114	134900	97931901	925	925	925	925	0
347	20250114	134800	97931901	925	925	925	925	54
348	20250114	134700	97881951	925	925	925	925	0
349	20250114	134600	97881951	925	925	925	925	0
350	20250114	134500	97881951	925	925	925	925	11
351	20250114	134400	97871776	924	924	924	924	0
352	20250114	134300	97871776	924	924	924	924	53
353	20250114	134200	97822804	924	924	924	924	0
354	20250114	134100	97822804	924	924	924	924	0
355	20250114	134000	97822804	924	924	924	924	0
356	20250114	133900	97822804	924	924	924	924	0
357	20250114	133800	97822804	924	924	924	924	0
358	20250114	133700	97822804	924	924	924	924	0
359	20250114	133600	97822804	924	924	924	924	0
360	20250114	133500	97822804	924	924	924	924	600
361	20250114	133400	97268404	924	924	924	924	108
362	20250114	133300	97168612	921	922	922	921	12
363	20250114	133200	97157556	923	923	923	923	5
364	20250114	133100	97152941	924	924	924	924	0
365	20250114	133000	97152941	924	924	924	924	0
366	20250114	132900	97152941	924	924	924	924	13
367	20250114	132800	97140929	924	924	924	924	0
368	20250114	132700	97140929	924	924	924	924	0
369	20250114	132600	97140929	924	924	924	924	0
370	20250114	132500	97140929	924	921	924	921	101
371	20250114	132400	97047608	921	922	922	921	3893
372	20250114	132300	93461916	925	925	925	925	0
373	20250114	132200	93461916	925	923	925	922	16
374	20250114	132100	93447158	925	925	925	925	0
375	20250114	132000	93447158	925	925	925	925	1
376	20250114	131900	93446233	925	925	925	925	0
377	20250114	131800	93446233	925	925	925	925	10
378	20250114	131700	93436983	925	925	925	925	0
379	20250114	131600	93436983	925	925	925	925	0
380	20250114	131500	93436983	925	925	925	925	0
381	20250114	131400	93436983	925	925	925	925	0
382	20250114	131300	93436983	925	925	925	925	0
383	20250114	131200	93436983	925	925	925	925	0
384	20250114	131100	93436983	925	925	925	925	0
385	20250114	131000	93436983	925	925	925	925	7
386	20250114	130900	93430508	925	925	925	925	0
387	20250114	130800	93430508	925	925	925	925	7
388	20250114	130700	93424033	925	925	925	925	0
389	20250114	130600	93424033	925	925	925	925	0
390	20250114	130500	93424033	925	925	925	925	10
391	20250114	130400	93414783	925	925	925	925	3
392	20250114	130300	93412008	925	925	925	925	0
393	20250114	130200	93412008	925	925	925	925	0
394	20250114	130100	93412008	925	925	925	925	0
395	20250114	130000	93412008	925	925	925	925	0
396	20250114	125900	93412008	925	925	925	925	0
397	20250114	125800	93412008	925	925	925	925	0
398	20250114	125700	93412008	925	925	925	925	0
399	20250114	125600	93412008	925	925	925	925	0
400	20250114	125500	93412008	925	925	925	925	3
401	20250114	125400	93409233	922	922	922	922	0
402	20250114	125300	93409233	922	923	923	922	3
403	20250114	125200	93406466	925	925	925	925	0
404	20250114	125100	93406466	925	925	925	925	30
405	20250114	125000	93378716	925	925	925	925	0
406	20250114	124900	93378716	925	925	925	925	20
407	20250114	124800	93360216	927	927	927	927	0
408	20250114	124700	93360216	927	927	927	927	0
409	20250114	124600	93360216	927	927	927	927	0
410	20250114	124500	93360216	927	927	927	927	0
411	20250114	124400	93360216	927	927	927	927	0
412	20250114	124300	93360216	927	927	927	927	3
413	20250114	124200	93357435	927	927	927	927	9
414	20250114	124100	93349092	927	925	927	925	1300
415	20250114	124000	92146556	925	925	925	925	3
416	20250114	123900	92143781	925	925	925	925	0
417	20250114	123800	92143781	925	925	925	925	0
418	20250114	123700	92143781	925	925	925	925	7
419	20250114	123600	92137306	924	924	924	924	1
420	20250114	123500	92136382	925	925	925	925	13
421	20250114	123400	92124357	925	925	925	925	100
422	20250114	123300	92031857	925	925	925	925	0
423	20250114	123200	92031857	925	925	925	925	3
424	20250114	123100	92029082	927	927	927	927	0
425	20250114	123000	92029082	927	927	927	927	0
426	20250114	122900	92029082	927	927	927	927	0
427	20250114	122800	92029082	927	927	927	927	0
428	20250114	122700	92029082	927	927	927	927	0
429	20250114	122600	92029082	927	927	927	927	0
430	20250114	122500	92029082	927	927	927	927	0
431	20250114	122400	92029082	927	927	927	927	0
432	20250114	122300	92029082	927	927	927	927	0
433	20250114	122200	92029082	927	927	927	927	0
434	20250114	122100	92029082	927	927	927	927	5
435	20250114	122000	92024447	925	925	925	925	578
436	20250114	121900	91489797	925	925	925	925	0
437	20250114	121800	91489797	925	925	925	925	0
438	20250114	121700	91489797	925	925	925	925	0
439	20250114	121600	91489797	925	925	925	925	0
440	20250114	121500	91489797	925	925	925	925	0
441	20250114	121400	91489797	925	925	925	925	6
442	20250114	121300	91484247	925	925	925	925	0
443	20250114	121200	91484247	925	924	925	924	54
444	20250114	121100	91434341	923	922	923	922	729
445	20250114	121000	90762201	922	922	922	922	1186
446	20250114	120900	89668709	922	922	922	922	253
447	20250114	120800	89435443	923	923	923	923	5
448	20250114	120700	89430828	922	922	922	922	0
449	20250114	120600	89430828	922	922	922	922	1186
450	20250114	120500	88337336	921	921	921	921	0
451	20250114	120400	88337336	921	921	921	921	0
452	20250114	120300	88337336	921	921	921	921	0
453	20250114	120200	88337336	921	921	921	921	0
454	20250114	120100	88337336	921	922	922	921	3175
455	20250114	120000	85411111	925	925	925	925	0
456	20250114	115900	85411111	925	921	925	921	10
457	20250114	115800	85401887	925	925	925	925	0
458	20250114	115700	85401887	925	924	925	924	10
459	20250114	115600	85392642	919	920	925	919	3084
460	20250114	115500	82552553	921	920	924	919	2487
461	20250114	115400	80265303	919	921	924	919	4002
462	20250114	115300	76584885	920	920	920	920	106
463	20250114	115200	76487365	916	916	916	916	0
464	20250114	115100	76487365	916	922	922	916	20000
465	20250114	115000	58101905	925	925	925	925	0
466	20250114	114900	58101905	925	925	925	925	0
467	20250114	114800	58101905	925	925	925	925	0
468	20250114	114700	58101905	925	925	925	925	0
469	20250114	114600	58101905	925	925	925	925	5
470	20250114	114500	58097280	922	922	922	922	1
471	20250114	114400	58096358	925	925	925	925	10
472	20250114	114300	58087108	925	925	925	925	0
473	20250114	114200	58087108	925	923	925	923	105
474	20250114	114100	57990183	925	925	925	925	10
475	20250114	114000	57980933	925	925	925	925	0
476	20250114	113900	57980933	925	925	925	925	5
477	20250114	113800	57976308	922	922	922	922	0
478	20250114	113700	57976308	922	923	923	922	216
479	20250114	113600	57777057	925	925	925	925	0
480	20250114	113500	57777057	925	925	925	925	0
481	20250114	113400	57777057	925	925	925	925	0
482	20250114	113300	57777057	925	925	925	925	0
483	20250114	113200	57777057	925	925	925	925	0
484	20250114	113100	57777057	925	925	925	925	0
485	20250114	113000	57777057	925	925	925	925	50
486	20250114	112900	57730807	925	925	925	925	5
487	20250114	112800	57726182	923	923	923	923	1
488	20250114	112700	57725259	925	925	925	925	50
489	20250114	112600	57679009	925	925	925	925	25
490	20250114	112500	57655884	925	925	925	925	900
491	20250114	112400	56823384	922	922	922	922	20
492	20250114	112300	56804944	922	922	922	922	0
493	20250114	112200	56804944	922	922	922	922	0
494	20250114	112100	56804944	922	922	922	922	461
495	20250114	112000	56379902	925	925	925	925	312
496	20250114	111900	56091302	925	925	925	925	149
497	20250114	111800	55953477	925	925	925	925	5
498	20250114	111700	55948852	922	922	922	922	0
499	20250114	111600	55948852	922	922	922	922	0
500	20250114	111500	55948852	922	922	922	922	0
501	20250114	111400	55948852	922	922	922	922	171
502	20250114	111300	55791190	925	925	925	925	0
503	20250114	111200	55791190	925	925	925	925	10
504	20250114	111100	55781940	923	923	923	923	125
505	20250114	111000	55666565	925	925	925	925	0
506	20250114	110900	55666565	925	925	925	925	0
507	20250114	110800	55666565	925	925	925	925	0
508	20250114	110700	55666565	925	925	925	925	0
509	20250114	110600	55666565	925	925	925	925	0
510	20250114	110500	55666565	925	925	925	925	0
511	20250114	110400	55666565	925	925	925	925	12
512	20250114	110300	55655465	925	925	925	925	0
513	20250114	110200	55655465	925	925	925	925	0
514	20250114	110100	55655465	925	922	925	922	2953
515	20250114	110000	52932499	923	923	923	923	700
516	20250114	105900	52286399	925	925	925	925	0
517	20250114	105800	52286399	925	925	925	925	0
518	20250114	105700	52286399	925	925	925	925	100
519	20250114	105600	52193899	925	925	925	925	0
520	20250114	105500	52193899	925	925	925	925	3
521	20250114	105400	52191124	925	925	925	925	0
522	20250114	105300	52191124	925	925	925	925	185
523	20250114	105200	52019999	925	925	925	925	10
524	20250114	105100	52010749	922	922	922	922	134
525	20250114	105000	51887201	925	925	925	925	0
526	20250114	104900	51887201	925	925	925	925	0
527	20250114	104800	51887201	925	925	925	925	0
528	20250114	104700	51887201	925	925	925	925	0
529	20250114	104600	51887201	925	925	925	925	0
530	20250114	104500	51887201	925	925	925	925	0
531	20250114	104400	51887201	925	925	925	925	0
532	20250114	104300	51887201	925	925	925	925	0
533	20250114	104200	51887201	925	925	925	925	0
534	20250114	104100	51887201	925	925	925	925	100
535	20250114	104000	51794701	925	925	925	925	0
536	20250114	103900	51794701	925	922	925	922	148
537	20250114	103800	51658230	925	925	925	925	10
538	20250114	103700	51648980	925	925	925	925	5
539	20250114	103600	51644355	921	921	921	921	100
540	20250114	103500	51552255	925	925	925	925	10
541	20250114	103400	51543005	925	925	925	925	0
542	20250114	103300	51543005	925	925	925	925	0
543	20250114	103200	51543005	925	925	925	925	100
544	20250114	103100	51450505	923	923	923	923	0
545	20250114	103000	51450505	923	923	923	923	706
546	20250114	102900	50798867	923	923	923	923	100
547	20250114	102800	50706567	925	925	925	925	0
548	20250114	102700	50706567	925	923	925	923	105
549	20250114	102600	50609650	923	923	923	923	2
550	20250114	102500	50607804	923	923	923	923	0
551	20250114	102400	50607804	923	922	923	922	4136
552	20250114	102300	46790356	922	923	923	922	2427
553	20250114	102200	44551739	923	923	923	923	160
554	20250114	102100	44404059	923	923	923	923	0
555	20250114	102000	44404059	923	923	923	923	193
556	20250114	101900	44225920	927	927	927	927	0
557	20250114	101800	44225920	927	927	927	927	10
558	20250114	101700	44216650	924	924	924	924	0
559	20250114	101600	44216650	924	924	927	924	5646
560	20250114	101500	38999731	924	923	924	923	1126
561	20250114	101400	37960432	923	923	923	923	1185
562	20250114	101300	36866677	924	924	924	924	1869
563	20250114	101200	35139721	923	923	924	922	2175
564	20250114	101100	33132608	924	924	924	924	276
565	20250114	101000	32877584	928	928	928	928	0
566	20250114	100900	32877584	928	928	928	928	0
567	20250114	100800	32877584	928	928	928	928	0
568	20250114	100700	32877584	928	928	928	928	0
569	20250114	100600	32877584	928	928	928	928	1500
570	20250114	100500	31485584	928	928	928	928	0
571	20250114	100400	31485584	928	928	928	928	0
572	20250114	100300	31485584	928	928	928	928	10
573	20250114	100200	31476304	925	925	925	925	508
574	20250114	100100	31006404	928	928	928	928	0
575	20250114	100000	31006404	928	928	928	928	0
576	20250114	095900	31006404	928	928	928	928	20
577	20250114	095800	30987844	928	928	928	928	0
578	20250114	095700	30987844	928	928	928	928	0
579	20250114	095600	30987844	928	928	928	928	0
580	20250114	095500	30987844	928	928	928	928	0
581	20250114	095400	30987844	928	928	928	928	0
582	20250114	095300	30987844	928	928	928	928	0
583	20250114	095200	30987844	928	928	928	928	4
584	20250114	095100	30984132	927	924	927	923	5603
585	20250114	095000	25796230	928	928	928	928	0
586	20250114	094900	25796230	928	928	928	928	0
587	20250114	094800	25796230	928	928	928	928	0
588	20250114	094700	25796230	928	928	928	928	0
589	20250114	094600	25796230	928	928	928	928	0
590	20250114	094500	25796230	928	928	928	928	0
591	20250114	094400	25796230	928	928	928	928	11
592	20250114	094300	25786022	928	928	928	928	2
593	20250114	094200	25784166	928	928	928	928	11
594	20250114	094100	25773958	927	927	927	927	5
595	20250114	094000	25769323	925	924	925	924	1611
596	20250114	093900	24279150	926	926	926	926	4148
597	20250114	093800	20438102	924	924	924	924	2423
598	20250114	093700	18199250	924	922	924	922	3
599	20250114	093600	18196480	924	922	924	922	502
600	20250114	093500	17733632	927	927	927	927	0
601	20250114	093400	17733632	927	927	927	927	0
602	20250114	093300	17733632	927	927	927	927	0
603	20250114	093200	17733632	927	927	927	927	0
604	20250114	093100	17733632	927	927	927	927	0
605	20250114	093000	17733632	927	927	927	927	31
606	20250114	092900	17704895	922	927	927	922	110
607	20250114	092800	17603425	927	927	927	927	0
608	20250114	092700	17603425	927	927	927	927	0
609	20250114	092600	17603425	927	925	927	925	357
610	20250114	092500	17273196	925	925	925	925	6
611	20250114	092400	17267646	925	925	925	924	1034
612	20250114	092300	16312216	928	928	928	928	0
613	20250114	092200	16312216	928	928	928	928	0
614	20250114	092100	16312216	928	928	928	928	0
615	20250114	092000	16312216	928	928	928	928	0
616	20250114	091900	16312216	928	928	928	928	50
617	20250114	091800	16265816	931	931	931	931	0
618	20250114	091700	16265816	931	931	931	931	0
619	20250114	091600	16265816	931	931	931	931	0
620	20250114	091500	16265816	931	927	931	927	1273
621	20250114	091400	15085737	927	925	927	924	889
622	20250114	091300	14263660	924	924	924	924	64
623	20250114	091200	14204524	925	925	925	925	4
624	20250114	091100	14200824	923	923	923	923	0
625	20250114	091000	14200824	923	923	923	923	2
626	20250114	090900	14198978	920	923	923	920	200
627	20250114	090800	14014971	926	926	926	921	104
628	20250114	090700	13919167	928	928	928	928	0
629	20250114	090600	13919167	928	928	928	928	100
630	20250114	090500	13826367	929	922	929	922	68
631	20250114	090400	13763657	930	930	930	930	16
632	20250114	090300	13748777	930	929	930	929	2148
633	20250114	090200	11751184	932	932	932	932	0
634	20250114	090100	11751184	932	932	932	932	0
635	20250114	090000	11751184	932	920	932	920	12773