KissMeData/014990/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190100	3321471288	973	973	973	973	4815
3	20250121	190000	3321471288	973	973	973	973	0
4	20250121	185900	3321471288	973	973	973	973	0
5	20250121	185800	3321471288	973	973	973	973	0
6	20250121	185700	3321471288	973	973	973	973	0
7	20250121	185600	3321471288	973	973	973	973	0
8	20250121	185500	3321471288	973	973	973	973	0
9	20250121	185400	3321471288	973	973	973	973	0
10	20250121	185300	3321471288	973	973	973	973	0
11	20250121	185200	3321471288	973	973	973	973	0
12	20250121	185100	3321471288	973	973	973	973	0
13	20250121	185000	3321471288	973	973	973	973	0
14	20250121	184900	3321471288	973	973	973	973	0
15	20250121	184800	3321471288	973	973	973	973	0
16	20250121	184700	3321471288	973	973	973	973	0
17	20250121	184600	3321471288	973	973	973	973	0
18	20250121	184500	3321471288	973	973	973	973	0
19	20250121	184400	3321471288	973	973	973	973	0
20	20250121	184300	3321471288	973	973	973	973	0
21	20250121	184200	3321471288	973	973	973	973	0
22	20250121	184100	3321471288	973	973	973	973	0
23	20250121	184000	3321471288	973	973	973	973	0
24	20250121	183900	3321471288	973	973	973	973	0
25	20250121	183800	3321471288	973	973	973	973	0
26	20250121	183700	3321471288	973	973	973	973	0
27	20250121	183600	3321471288	973	973	973	973	0
28	20250121	183500	3321471288	973	973	973	973	0
29	20250121	183400	3321471288	973	973	973	973	0
30	20250121	183300	3321471288	973	973	973	973	0
31	20250121	183200	3321471288	973	973	973	973	0
32	20250121	183100	3321471288	973	973	973	973	4815
33	20250121	183000	3321471288	973	973	973	973	0
34	20250121	182900	3321471288	973	973	973	973	0
35	20250121	182800	3321471288	973	973	973	973	0
36	20250121	182700	3321471288	973	973	973	973	0
37	20250121	182600	3321471288	973	973	973	973	0
38	20250121	182500	3321471288	973	973	973	973	0
39	20250121	182400	3321471288	973	973	973	973	0
40	20250121	182300	3321471288	973	973	973	973	0
41	20250121	182200	3321471288	973	973	973	973	0
42	20250121	182100	3321471288	973	973	973	973	0
43	20250121	182000	3321471288	973	973	973	973	0
44	20250121	181900	3321471288	973	973	973	973	0
45	20250121	181800	3321471288	973	973	973	973	0
46	20250121	181700	3321471288	973	973	973	973	0
47	20250121	181600	3321471288	973	973	973	973	0
48	20250121	181500	3321471288	973	973	973	973	0
49	20250121	181400	3321471288	973	973	973	973	0
50	20250121	181300	3321471288	973	973	973	973	0
51	20250121	181200	3321471288	973	973	973	973	0
52	20250121	181100	3321471288	973	973	973	973	0
53	20250121	181000	3321471288	973	973	973	973	0
54	20250121	180900	3321471288	973	973	973	973	0
55	20250121	180800	3321471288	973	973	973	973	0
56	20250121	180700	3321471288	973	973	973	973	0
57	20250121	180600	3321471288	973	973	973	973	0
58	20250121	180500	3321471288	973	973	973	973	0
59	20250121	180400	3321471288	973	973	973	973	0
60	20250121	180300	3321471288	973	973	973	973	0
61	20250121	180200	3321471288	973	973	973	973	0
62	20250121	180100	3321471288	973	973	973	973	4815
63	20250121	180000	3321471288	973	973	973	973	0
64	20250121	175900	3321471288	973	973	973	973	0
65	20250121	175800	3321471288	973	973	973	973	0
66	20250121	175700	3321471288	973	973	973	973	0
67	20250121	175600	3321471288	973	973	973	973	0
68	20250121	175500	3321471288	973	973	973	973	0
69	20250121	175400	3321471288	973	973	973	973	0
70	20250121	175300	3321471288	973	973	973	973	0
71	20250121	175200	3321471288	973	973	973	973	0
72	20250121	175100	3321471288	973	973	973	973	0
73	20250121	175000	3321471288	973	973	973	973	0
74	20250121	174900	3321471288	973	973	973	973	0
75	20250121	174800	3321471288	973	973	973	973	0
76	20250121	174700	3321471288	973	973	973	973	0
77	20250121	174600	3321471288	973	973	973	973	0
78	20250121	174500	3321471288	973	973	973	973	0
79	20250121	174400	3321471288	973	973	973	973	0
80	20250121	174300	3321471288	973	973	973	973	0
81	20250121	174200	3321471288	973	973	973	973	0
82	20250121	174100	3321471288	973	973	973	973	0
83	20250121	174000	3321471288	973	973	973	973	0
84	20250121	173900	3321471288	973	973	973	973	0
85	20250121	173800	3321471288	973	973	973	973	0
86	20250121	173700	3321471288	973	973	973	973	0
87	20250121	173600	3321471288	973	973	973	973	0
88	20250121	173500	3321471288	973	973	973	973	0
89	20250121	173400	3321471288	973	973	973	973	0
90	20250121	173300	3321471288	973	973	973	973	0
91	20250121	173200	3321471288	973	973	973	973	0
92	20250121	173100	3321471288	973	973	973	973	4815
93	20250121	173000	3321471288	973	973	973	973	0
94	20250121	172900	3321471288	973	973	973	973	0
95	20250121	172800	3321471288	973	973	973	973	0
96	20250121	172700	3321471288	973	973	973	973	0
97	20250121	172600	3321471288	973	973	973	973	0
98	20250121	172500	3321471288	973	973	973	973	0
99	20250121	172400	3321471288	973	973	973	973	0
100	20250121	172300	3321471288	973	973	973	973	0
101	20250121	172200	3321471288	973	973	973	973	0
102	20250121	172100	3321471288	973	973	973	973	0
103	20250121	172000	3321471288	973	973	973	973	0
104	20250121	171900	3321471288	973	973	973	973	0
105	20250121	171800	3321471288	973	973	973	973	0
106	20250121	171700	3321471288	973	973	973	973	0
107	20250121	171600	3321471288	973	973	973	973	0
108	20250121	171500	3321471288	973	973	973	973	0
109	20250121	171400	3321471288	973	973	973	973	0
110	20250121	171300	3321471288	973	973	973	973	0
111	20250121	171200	3321471288	973	973	973	973	0
112	20250121	171100	3321471288	973	973	973	973	0
113	20250121	171000	3321471288	973	973	973	973	0
114	20250121	170900	3321471288	973	973	973	973	0
115	20250121	170800	3321471288	973	973	973	973	0
116	20250121	170700	3321471288	973	973	973	973	0
117	20250121	170600	3321471288	973	973	973	973	0
118	20250121	170500	3321471288	973	973	973	973	0
119	20250121	170400	3321471288	973	973	973	973	0
120	20250121	170300	3321471288	973	973	973	973	0
121	20250121	170200	3321471288	973	973	973	973	0
122	20250121	170100	3321471288	973	973	973	973	4815
123	20250121	170000	3321471288	973	973	973	973	0
124	20250121	165900	3321471288	973	973	973	973	0
125	20250121	165800	3321471288	973	973	973	973	0
126	20250121	165700	3321471288	973	973	973	973	0
127	20250121	165600	3321471288	973	973	973	973	0
128	20250121	165500	3321471288	973	973	973	973	0
129	20250121	165400	3321471288	973	973	973	973	0
130	20250121	165300	3321471288	973	973	973	973	0
131	20250121	165200	3321471288	973	973	973	973	0
132	20250121	165100	3321471288	973	973	973	973	0
133	20250121	165000	3321471288	973	973	973	973	0
134	20250121	164900	3321471288	973	973	973	973	0
135	20250121	164800	3321471288	973	973	973	973	0
136	20250121	164700	3321471288	973	973	973	973	0
137	20250121	164600	3321471288	973	973	973	973	0
138	20250121	164500	3321471288	973	973	973	973	0
139	20250121	164400	3321471288	973	973	973	973	0
140	20250121	164300	3321471288	973	973	973	973	0
141	20250121	164200	3321471288	973	973	973	973	0
142	20250121	164100	3321471288	973	973	973	973	0
143	20250121	164000	3321471288	973	973	973	973	0
144	20250121	163900	3321471288	973	973	973	973	0
145	20250121	163800	3321471288	973	973	973	973	0
146	20250121	163700	3321471288	973	973	973	973	0
147	20250121	163600	3321471288	973	973	973	973	0
148	20250121	163500	3321471288	973	973	973	973	0
149	20250121	163400	3321471288	973	973	973	973	0
150	20250121	163300	3321471288	973	973	973	973	0
151	20250121	163200	3321471288	973	973	973	973	0
152	20250121	163100	3321471288	973	973	973	973	4815
153	20250121	163000	3321471288	973	973	973	973	0
154	20250121	162900	3321471288	973	973	973	973	0
155	20250121	162800	3321471288	973	973	973	973	0
156	20250121	162700	3321471288	973	973	973	973	0
157	20250121	162600	3321471288	973	973	973	973	0
158	20250121	162500	3321471288	973	973	973	973	0
159	20250121	162400	3321471288	973	973	973	973	0
160	20250121	162300	3321471288	973	973	973	973	0
161	20250121	162200	3321471288	973	973	973	973	0
162	20250121	162100	3321471288	973	973	973	973	0
163	20250121	162000	3321471288	973	973	973	973	0
164	20250121	161900	3321471288	973	973	973	973	0
165	20250121	161800	3321471288	973	973	973	973	0
166	20250121	161700	3321471288	973	973	973	973	0
167	20250121	161600	3321471288	973	973	973	973	0
168	20250121	161500	3321471288	973	973	973	973	0
169	20250121	161400	3321471288	973	973	973	973	0
170	20250121	161300	3321471288	973	973	973	973	0
171	20250121	161200	3321471288	973	973	973	973	0
172	20250121	161100	3321471288	973	973	973	973	0
173	20250121	161000	3321471288	973	973	973	973	0
174	20250121	160900	3321471288	973	973	973	973	0
175	20250121	160800	3321471288	973	973	973	973	0
176	20250121	160700	3321471288	973	973	973	973	0
177	20250121	160600	3321471288	973	973	973	973	0
178	20250121	160500	3321471288	973	973	973	973	0
179	20250121	160400	3321471288	973	973	973	973	0
180	20250121	160300	3321471288	973	973	973	973	0
181	20250121	160200	3321471288	973	973	973	973	0
182	20250121	160100	3321471288	973	973	973	973	4815
183	20250121	160000	3321471288	973	973	973	973	0
184	20250121	155900	3321471288	973	973	973	973	0
185	20250121	155800	3321471288	973	973	973	973	0
186	20250121	155700	3321471288	973	973	973	973	0
187	20250121	155600	3321471288	973	973	973	973	0
188	20250121	155500	3321471288	973	973	973	973	0
189	20250121	155400	3321471288	973	973	973	973	0
190	20250121	155300	3321471288	973	973	973	973	0
191	20250121	155200	3321471288	973	973	973	973	0
192	20250121	155100	3321471288	973	973	973	973	0
193	20250121	155000	3321471288	973	973	973	973	0
194	20250121	154900	3321471288	973	973	973	973	0
195	20250121	154800	3321471288	973	973	973	973	0
196	20250121	154700	3321471288	973	973	973	973	0
197	20250121	154600	3321471288	973	973	973	973	0
198	20250121	154500	3321471288	973	973	973	973	0
199	20250121	154400	3321471288	973	973	973	973	0
200	20250121	154300	3321471288	973	973	973	973	0
201	20250121	154200	3321471288	973	973	973	973	0
202	20250121	154100	3321471288	973	973	973	973	0
203	20250121	154000	3321471288	973	973	973	973	0
204	20250121	153900	3321471288	973	973	973	973	0
205	20250121	153800	3321471288	973	973	973	973	0
206	20250121	153700	3321471288	973	973	973	973	0
207	20250121	153600	3321471288	973	973	973	973	0
208	20250121	153500	3321471288	973	973	973	973	0
209	20250121	153400	3321471288	973	973	973	973	0
210	20250121	153300	3321471288	973	973	973	973	0
211	20250121	153200	3321471288	973	973	973	973	0
212	20250121	153100	3321471288	973	973	973	973	4815
213	20250121	153000	3321471288	973	973	973	973	4815
214	20250121	152900	3316786293	973	973	973	973	0
215	20250121	152800	3316786293	973	973	973	973	0
216	20250121	152700	3316786293	973	973	973	973	0
217	20250121	152600	3316786293	973	973	973	973	0
218	20250121	152500	3316786293	973	973	973	973	0
219	20250121	152400	3316786293	973	973	973	973	0
220	20250121	152300	3316786293	973	973	973	973	0
221	20250121	152200	3316786293	973	973	973	973	0
222	20250121	152100	3316786293	973	973	973	973	0
223	20250121	152000	3316786293	973	973	973	973	0
224	20250121	151900	3316786293	973	973	973	973	207
225	20250121	151800	3316584882	975	973	975	972	381
226	20250121	151700	3316214447	972	973	973	972	8984
227	20250121	151600	3307479936	973	973	973	973	2696
228	20250121	151500	3304856728	973	973	973	973	100
229	20250121	151400	3304759428	973	973	973	973	26
230	20250121	151300	3304734130	975	975	975	975	241
231	20250121	151200	3304499155	973	973	975	972	2734
232	20250121	151100	3301840584	972	972	973	972	783
233	20250121	151000	3301079105	973	973	975	972	4290
234	20250121	150900	3296904513	973	975	975	973	1691
235	20250121	150800	3295259106	975	975	975	975	317
236	20250121	150700	3294950031	974	973	974	973	160
237	20250121	150600	3294794201	973	972	973	972	201
238	20250121	150500	3294598828	972	975	975	972	2164
239	20250121	150400	3292495417	975	975	975	975	226
240	20250121	150300	3292275067	975	972	975	972	1603
241	20250121	150200	3290715943	974	974	974	974	150
242	20250121	150100	3290569843	974	974	974	974	1
243	20250121	150000	3290568869	972	973	973	972	900
244	20250121	145900	3289693504	976	972	976	972	30
245	20250121	145800	3289664264	972	973	973	972	200
246	20250121	145700	3289469756	981	973	981	973	84
247	20250121	145600	3289388016	972	974	974	972	800
248	20250121	145500	3288609282	974	976	985	974	4303
249	20250121	145400	3284386497	976	976	976	975	625
250	20250121	145300	3283776997	975	975	975	975	100
251	20250121	145200	3283679497	976	975	976	975	1587
252	20250121	145100	3282131940	975	975	975	975	201
253	20250121	145000	3281935965	975	974	975	970	1351
254	20250121	144900	3280625444	971	973	973	970	1759
255	20250121	144800	3278916814	975	975	975	975	1
256	20250121	144700	3278915839	972	972	972	972	1000
257	20250121	144600	3277943839	972	971	972	971	482
258	20250121	144500	3277475813	971	975	975	971	107
259	20250121	144400	3277371900	970	974	974	970	4464
260	20250121	144300	3273031790	974	974	974	974	1171
261	20250121	144200	3271891236	979	979	979	979	3
262	20250121	144100	3271888299	975	975	975	975	60
263	20250121	144000	3271829799	980	974	980	974	2
264	20250121	143900	3271827845	982	982	982	982	102
265	20250121	143800	3271727681	983	984	985	983	907
266	20250121	143700	3270835594	984	975	985	974	8018
267	20250121	143600	3262988585	975	975	975	975	4
268	20250121	143500	3262984685	976	976	976	971	2114
269	20250121	143400	3260930421	976	975	976	975	88
270	20250121	143300	3260844618	975	975	975	970	11150
271	20250121	143200	3250017627	974	974	975	974	2146
272	20250121	143100	3247925323	974	975	975	974	487
273	20250121	143000	3247450681	975	975	975	975	1704
274	20250121	142900	3245789281	975	975	975	975	2
275	20250121	142800	3245787331	975	976	976	975	27
276	20250121	142700	3245760980	976	976	976	976	6
277	20250121	142600	3245755124	976	976	977	976	8
278	20250121	142500	3245747315	976	976	976	976	1
279	20250121	142400	3245746339	977	977	977	977	608
280	20250121	142300	3245152323	977	976	978	971	5874
281	20250121	142200	3239437461	976	976	976	976	969
282	20250121	142100	3238491717	976	976	978	976	1922
283	20250121	142000	3236615323	976	975	976	972	35
284	20250121	141900	3236581284	975	976	976	975	11
285	20250121	141800	3236570558	975	975	975	975	982
286	20250121	141700	3235613108	975	972	975	972	4
287	20250121	141600	3235609217	975	975	975	975	4
288	20250121	141500	3235605317	971	971	971	971	1
289	20250121	141400	3235604346	970	970	970	970	202
290	20250121	141300	3235408406	970	972	976	970	5179
291	20250121	141200	3230378943	976	976	976	976	0
292	20250121	141100	3230378943	976	976	976	976	0
293	20250121	141000	3230378943	976	977	977	971	1248
294	20250121	140900	3229166533	977	976	977	976	1365
295	20250121	140800	3227834263	976	976	976	976	1
296	20250121	140700	3227833287	977	977	977	977	1
297	20250121	140600	3227832310	976	976	977	976	255
298	20250121	140500	3227583179	976	976	976	976	118
299	20250121	140400	3227468011	976	976	976	976	713
300	20250121	140300	3226772123	976	976	977	976	1923
301	20250121	140200	3224895274	976	976	977	976	2141
302	20250121	140100	3222804658	977	976	977	976	953
303	20250121	140000	3221874330	975	975	976	975	947
304	20250121	135900	3220950941	975	975	976	975	208
305	20250121	135800	3220748087	975	975	976	975	1724
306	20250121	135700	3219066487	971	971	975	971	60
307	20250121	135600	3219008223	970	970	970	970	100
308	20250121	135500	3218911223	970	971	974	970	3525
309	20250121	135400	3215491348	971	971	976	971	2348
310	20250121	135300	3213211363	971	974	974	971	699
311	20250121	135200	3212532036	973	974	974	973	594
312	20250121	135100	3211954073	970	975	975	970	6267
313	20250121	135000	3205867522	975	975	975	975	2474
314	20250121	134900	3203455372	976	975	976	975	124
315	20250121	134800	3203334448	976	976	976	976	100
316	20250121	134700	3203236848	976	975	976	975	48
317	20250121	134600	3203190007	970	970	970	970	0
318	20250121	134500	3203190007	970	971	971	970	10968
319	20250121	134400	3192550942	970	972	974	970	7795
320	20250121	134300	3184983787	971	971	971	971	0
321	20250121	134200	3184983787	971	971	971	971	0
322	20250121	134100	3184983787	971	972	972	971	5671
323	20250121	134000	3179476814	974	974	974	974	50
324	20250121	133900	3179428114	976	976	976	976	0
325	20250121	133800	3179428114	976	972	976	972	810
326	20250121	133700	3178639994	972	973	973	972	102
327	20250121	133600	3178540758	977	977	977	977	0
328	20250121	133500	3178540758	977	977	977	977	100
329	20250121	133400	3178443058	977	977	977	977	328
330	20250121	133300	3178122602	977	970	977	970	6237
331	20250121	133200	3172053863	971	972	972	971	8399
332	20250121	133100	3163897580	972	973	973	972	4005
333	20250121	133000	3160001715	972	972	972	972	0
334	20250121	132900	3160001715	972	972	972	972	1
335	20250121	132800	3160000743	972	973	973	972	4448
336	20250121	132700	3155676970	972	978	978	972	17394
337	20250121	132600	3138733486	983	983	983	983	4
338	20250121	132500	3138729554	984	975	984	975	5171
339	20250121	132400	3133684422	975	979	979	975	6358
340	20250121	132300	3127481300	977	979	979	975	10281
341	20250121	132200	3117432764	979	980	981	979	2774
342	20250121	132100	3114713794	980	981	981	980	2844
343	20250121	132000	3111926174	980	990	990	980	43230
344	20250121	131900	3069355447	990	989	990	989	1818
345	20250121	131800	3067556345	989	989	989	989	268
346	20250121	131700	3067291293	989	988	989	987	5500
347	20250121	131600	3061857454	988	988	988	988	808
348	20250121	131500	3061059150	988	990	990	988	7141
349	20250121	131400	3053998866	990	990	990	990	2944
350	20250121	131300	3051084306	990	990	990	990	700
351	20250121	131200	3050391306	991	991	991	991	100
352	20250121	131100	3050292206	991	991	991	991	335
353	20250121	131000	3049960221	993	993	993	993	1
354	20250121	130900	3049959228	993	993	993	993	50
355	20250121	130800	3049909578	993	993	993	993	0
356	20250121	130700	3049909578	993	993	993	993	351
357	20250121	130600	3049561035	991	991	991	991	49
358	20250121	130500	3049512476	994	991	994	991	451
359	20250121	130400	3049064635	994	992	994	992	1519
360	20250121	130300	3047555065	990	991	991	990	506
361	20250121	130200	3047054025	994	994	994	994	10
362	20250121	130100	3047044085	994	994	994	994	0
363	20250121	130000	3047044085	994	994	994	994	12
364	20250121	125900	3047032157	994	993	994	993	12
365	20250121	125800	3047020230	990	990	990	990	0
366	20250121	125700	3047020230	990	990	990	990	788
367	20250121	125600	3046240110	990	991	991	990	1934
368	20250121	125500	3044325433	994	994	994	994	3
369	20250121	125400	3044322451	996	996	996	996	230
370	20250121	125300	3044093371	996	995	996	995	430
371	20250121	125200	3043665092	996	996	996	996	0
372	20250121	125100	3043665092	996	996	996	996	1100
373	20250121	125000	3042569492	996	996	996	996	2563
374	20250121	124900	3040016744	996	996	996	996	125
375	20250121	124800	3039892244	996	996	996	996	503
376	20250121	124700	3039391256	996	996	996	996	1079
377	20250121	124600	3038316572	996	996	996	996	100
378	20250121	124500	3038216972	996	990	996	990	487
379	20250121	124400	3037734836	990	990	990	990	100
380	20250121	124300	3037635836	990	990	990	990	161
381	20250121	124200	3037476446	990	993	993	989	17061
382	20250121	124100	3020578905	993	993	993	993	1
383	20250121	124000	3020577912	994	994	994	994	105
384	20250121	123900	3020473542	994	994	994	994	15
385	20250121	123800	3020458632	993	993	993	993	0
386	20250121	123700	3020458632	993	994	994	993	4731
387	20250121	123600	3015756136	995	998	998	994	1561
388	20250121	123500	3014202337	997	997	999	997	826
389	20250121	123400	3013378539	997	997	997	997	0
390	20250121	123300	3013378539	997	996	997	996	62
391	20250121	123200	3013316726	996	997	997	996	2718
392	20250121	123100	3010608589	997	997	997	997	102
393	20250121	123000	3010506895	997	998	998	997	2155
394	20250121	122900	3008357682	998	998	998	998	200
395	20250121	122800	3008158082	999	998	999	998	521
396	20250121	122700	3007638024	997	997	997	997	1
397	20250121	122600	3007637027	999	1000	1000	999	211
398	20250121	122500	3007426237	1003	1003	1003	1003	3
399	20250121	122400	3007423228	1005	1005	1005	1005	1
400	20250121	122300	3007422223	1004	997	1004	997	57
401	20250121	122200	3007365345	997	997	997	997	100
402	20250121	122100	3007265645	996	1000	1000	996	3403
403	20250121	122000	3003866342	1000	1000	1000	1000	617
404	20250121	121900	3003249342	1008	1008	1008	1008	110
405	20250121	121800	3003138462	1008	1005	1008	1005	5257
406	20250121	121700	2997844677	1006	1004	1006	1004	2624
407	20250121	121600	2995207053	1002	1002	1002	1002	0
408	20250121	121500	2995207053	1002	1002	1002	1002	1
409	20250121	121400	2995206051	1002	999	1002	999	331
410	20250121	121300	2994874819	997	997	997	997	202
411	20250121	121200	2994673425	997	997	997	997	549
412	20250121	121100	2994126072	997	997	997	997	1
413	20250121	121000	2994125075	997	997	997	997	1928
414	20250121	120900	2992202859	1001	1001	1001	1000	1165
415	20250121	120800	2991036721	1001	1001	1001	1001	105
416	20250121	120700	2990931616	1005	1005	1005	1005	597
417	20250121	120600	2990331631	1005	1004	1005	1004	666
418	20250121	120500	2989662512	1005	1002	1005	1002	101
419	20250121	120400	2989561307	1002	1006	1006	1002	326
420	20250121	120300	2989234651	1000	1005	1006	1000	2173
421	20250121	120200	2987051535	1003	999	1003	999	3083
422	20250121	120100	2983960363	999	998	999	998	204
423	20250121	120000	2983756769	997	997	997	997	1
424	20250121	115900	2983755772	996	996	996	996	0
425	20250121	115800	2983755772	996	996	997	996	1195
426	20250121	115700	2982565386	996	1003	1003	996	824
427	20250121	115600	2981743203	1003	1002	1003	1002	100
428	20250121	115500	2981642913	1004	1004	1004	1004	1950
429	20250121	115400	2979685113	1004	999	1005	999	717
430	20250121	115300	2978965804	992	993	993	992	7042
431	20250121	115200	2971980118	992	1007	1007	992	6212
432	20250121	115100	2965780873	1007	1007	1007	1007	19
433	20250121	115000	2965761740	1008	1002	1009	1002	2482
434	20250121	114900	2963259921	1008	1004	1008	1004	4756
435	20250121	114800	2958479735	1005	999	1005	999	4724
436	20250121	114700	2953736850	999	1004	1005	999	4445
437	20250121	114600	2949274055	1004	998	1004	998	10543
438	20250121	114500	2938733328	998	990	998	990	3143
439	20250121	114400	2935610903	987	988	988	987	2689
440	20250121	114300	2932956400	988	988	988	988	200
441	20250121	114200	2932758800	993	993	994	987	50185
442	20250121	114100	2883109235	993	992	993	991	4292
443	20250121	114000	2878847754	992	992	992	992	500
444	20250121	113900	2878351754	991	992	992	991	2729
445	20250121	113800	2875647277	992	992	992	992	103
446	20250121	113700	2875545101	992	992	992	992	1006
447	20250121	113600	2874547149	993	992	993	991	1928
448	20250121	113500	2872635519	995	992	995	991	1104
449	20250121	113400	2871540913	991	991	992	991	3258
450	20250121	113300	2868311780	991	994	994	991	21664
451	20250121	113200	2846822491	998	998	998	998	52
452	20250121	113100	2846770595	993	993	993	993	0
453	20250121	113000	2846770595	993	998	998	993	2974
454	20250121	112900	2843817360	998	998	998	998	70
455	20250121	112800	2843747500	999	999	999	999	0
456	20250121	112700	2843747500	999	999	999	999	5
457	20250121	112600	2843742505	999	998	999	998	977
458	20250121	112500	2842767454	998	994	998	994	1038
459	20250121	112400	2841735562	994	996	996	994	10246
460	20250121	112300	2831544407	996	996	996	995	621
461	20250121	112200	2830926455	995	996	999	995	841
462	20250121	112100	2830087850	999	1000	1000	995	51
463	20250121	112000	2830037090	1000	1000	1000	1000	50
464	20250121	111900	2829987090	1000	997	1000	995	18
465	20250121	111800	2829969165	1001	1001	1001	1000	353
466	20250121	111700	2829615813	1001	1000	1001	1000	300
467	20250121	111600	2829315763	1001	1001	1001	1001	0
468	20250121	111500	2829315763	1001	1001	1001	1001	12
469	20250121	111400	2829303751	995	999	1000	995	1383
470	20250121	111300	2827922961	998	998	1000	993	1794
471	20250121	111200	2826137101	998	994	999	994	9791
472	20250121	111100	2816391700	994	996	996	994	5406
473	20250121	111000	2811012784	997	997	997	997	446
474	20250121	110900	2810568122	1000	999	1000	999	2578
475	20250121	110800	2807990123	1000	998	1000	997	8986
476	20250121	110700	2799006129	997	995	997	995	251
477	20250121	110600	2798756282	995	996	997	995	4376
478	20250121	110500	2794400728	995	999	999	995	12888
479	20250121	110400	2781551666	1000	999	1001	999	627
480	20250121	110300	2780924670	1000	1000	1000	1000	90
481	20250121	110200	2780834670	1000	998	1000	997	4502
482	20250121	110100	2776341718	998	1001	1001	998	12964
483	20250121	110000	2763400412	1001	1003	1003	999	2544
484	20250121	105900	2760855985	1003	1003	1003	1000	2249
485	20250121	105800	2758606112	1003	1000	1003	1000	2011
486	20250121	105700	2756589109	1000	1000	1000	1000	396
487	20250121	105600	2756193109	1002	1000	1002	1000	1404
488	20250121	105500	2754787015	1000	1000	1000	1000	146
489	20250121	105400	2754641015	1000	998	1000	997	5858
490	20250121	105300	2748796300	998	998	998	997	2674
491	20250121	105200	2746127848	998	998	999	998	614
492	20250121	105100	2745514897	998	1004	1004	998	4033
493	20250121	105000	2741476940	1004	1005	1005	1004	3253
494	20250121	104900	2738209117	1005	1003	1005	1002	3832
495	20250121	104800	2734359597	1002	1002	1005	1002	3241
496	20250121	104700	2731107451	1002	1002	1002	1002	1522
497	20250121	104600	2729582407	997	995	1000	994	10991
498	20250121	104500	2718639793	994	997	997	994	12129
499	20250121	104400	2706580071	997	1000	1000	995	9127
500	20250121	104300	2697482311	999	1000	1000	999	3683
501	20250121	104200	2693800177	1000	1000	1000	1000	114
502	20250121	104100	2693686177	1000	1004	1005	1000	8446
503	20250121	104000	2685234950	1005	1005	1005	1004	13685
504	20250121	103900	2671483566	1005	1007	1008	1005	7425
505	20250121	103800	2664020835	1005	1007	1007	1005	4675
506	20250121	103700	2659321423	1008	1010	1010	1007	279
507	20250121	103600	2659039845	1005	1014	1017	1005	33988
508	20250121	103500	2624578963	1014	1010	1014	1010	12585
509	20250121	103400	2611842187	1012	1008	1014	1006	8910
510	20250121	103300	2602843380	1008	1009	1009	1003	1878
511	20250121	103200	2600951445	1009	1010	1010	1004	1947
512	20250121	103100	2598992843	1011	1000	1011	1000	7928
513	20250121	103000	2591033309	1000	1001	1001	996	4830
514	20250121	102900	2586207340	997	1000	1001	995	6160
515	20250121	102800	2580073947	1000	994	1000	994	4901
516	20250121	102700	2575182624	997	990	997	990	7453
517	20250121	102600	2567787949	996	999	999	985	59172
518	20250121	102500	2508902505	1000	999	1004	998	19162
519	20250121	102400	2489749826	1000	1008	1012	999	49527
520	20250121	102300	2440029729	1008	1009	1009	1008	700
521	20250121	102200	2439323889	1007	1010	1013	1007	7850
522	20250121	102100	2431404936	1014	1009	1017	1008	12046
523	20250121	102000	2419227306	1009	1010	1013	1009	16048
524	20250121	101900	2403018753	1009	1015	1015	1009	28879
525	20250121	101800	2373834682	1015	1012	1015	1011	6565
526	20250121	101700	2367187735	1012	1012	1019	1012	15724
527	20250121	101600	2351272852	1011	1015	1017	1011	39060
528	20250121	101500	2311640684	1015	1024	1028	1015	35140
529	20250121	101400	2275715360	1017	1016	1025	1015	20469
530	20250121	101300	2254856006	1021	1019	1022	1014	21733
531	20250121	101200	2232751688	1019	1024	1035	1019	77334
532	20250121	101100	2153407404	1024	1008	1025	1008	39407
533	20250121	101000	2113300669	1008	1016	1022	1007	116476
534	20250121	100900	1995500600	1021	1035	1035	1014	71045
535	20250121	100800	1923070514	1030	1021	1047	1021	168522
536	20250121	100700	1748895980	1023	1033	1040	1003	239313
537	20250121	100600	1505465935	1033	1036	1038	1019	105633
538	20250121	100500	1396649255	1031	1014	1036	1001	86303
539	20250121	100400	1308465084	1015	1017	1019	1004	37599
540	20250121	100300	1270329146	1017	989	1019	983	66384
541	20250121	100200	1203220718	989	1002	1002	971	75310
542	20250121	100100	1128537662	1002	1013	1013	1001	58091
543	20250121	100000	1069975973	1013	1018	1020	1012	47192
544	20250121	095900	1022005651	1023	1001	1036	1000	109699
545	20250121	095800	910137714	1007	989	1017	987	72054
546	20250121	095700	837473779	989	1018	1021	981	88614
547	20250121	095600	748469580	1018	1047	1048	1007	153720
548	20250121	095500	589828122	1048	998	1056	984	364865
549	20250121	095400	211723611	1000	956	1020	956	86193
550	20250121	095300	126172023	950	951	951	950	156
551	20250121	095200	126023680	951	953	953	951	1759
552	20250121	095100	124350169	953	953	953	953	0
553	20250121	095000	124350169	953	957	957	953	9310
554	20250121	094900	115459071	957	957	957	957	1
555	20250121	094800	115458114	957	957	957	956	954
556	20250121	094700	114545830	956	958	958	956	910
557	20250121	094600	113675710	958	958	958	957	85
558	20250121	094500	113594321	960	960	960	960	0
559	20250121	094400	113594321	960	960	960	960	3
560	20250121	094300	113591441	960	961	961	960	27
561	20250121	094200	113565520	960	961	961	960	1420
562	20250121	094100	112202300	961	961	961	961	511
563	20250121	094000	111711229	957	957	957	957	0
564	20250121	093900	111711229	957	959	959	957	1108
565	20250121	093800	110649650	972	963	972	963	500
566	20250121	093700	110166035	963	961	963	961	2087
567	20250121	093600	108158177	962	962	962	962	0
568	20250121	093500	108158177	962	956	962	956	21
569	20250121	093400	108138065	962	962	962	962	105
570	20250121	093300	108037055	961	961	961	961	200
571	20250121	093200	107844855	961	960	961	960	1407
572	20250121	093100	106493417	962	962	962	962	2316
573	20250121	093000	104265425	962	962	962	962	361
574	20250121	092900	103918143	962	963	963	962	2381
575	20250121	092800	101626361	962	958	962	958	14794
576	20250121	092700	87411586	958	954	958	954	3849
577	20250121	092600	83734060	953	950	953	950	1262
578	20250121	092500	82533160	950	954	954	950	68
579	20250121	092400	82468408	950	951	951	950	2000
580	20250121	092300	80568308	951	955	955	951	3000
581	20250121	092200	77709509	955	955	955	955	158
582	20250121	092100	77558619	955	960	960	955	491
583	20250121	092000	77087264	959	958	959	956	150
584	20250121	091900	76943592	958	958	958	958	2
585	20250121	091800	76941676	954	954	954	954	25
586	20250121	091700	76917826	954	954	954	954	0
587	20250121	091600	76917826	954	960	960	954	726
588	20250121	091500	76225208	960	960	960	960	3
589	20250121	091400	76222328	960	956	960	954	4671
590	20250121	091300	71761375	961	961	961	961	20
591	20250121	091200	71742155	961	957	961	954	874
592	20250121	091100	70905653	963	963	963	963	4
593	20250121	091000	70901801	957	952	957	952	1452
594	20250121	090900	69516751	952	952	952	952	538
595	20250121	090800	69004575	947	953	953	947	3449
596	20250121	090700	65734751	953	948	953	947	5684
597	20250121	090600	60346985	947	950	950	946	10558
598	20250121	090500	50340039	950	951	956	946	5030
599	20250121	090400	45561370	951	960	960	950	9912
600	20250121	090300	36116720	960	960	964	960	7518
601	20250121	090200	28896049	958	960	960	958	12267
602	20250121	090100	17119731	960	969	973	960	2447
603	20250121	090000	14764804	961	961	961	961	15364