KissMeData/307870/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210300	242790523	930	930	930	930	3652
3	20250102	210200	242790523	930	930	930	930	0
4	20250102	210100	242790523	930	930	930	930	0
5	20250102	210000	242790523	930	930	930	930	0
6	20250102	205900	242790523	930	930	930	930	0
7	20250102	205800	242790523	930	930	930	930	0
8	20250102	205700	242790523	930	930	930	930	0
9	20250102	205600	242790523	930	930	930	930	0
10	20250102	205500	242790523	930	930	930	930	0
11	20250102	205400	242790523	930	930	930	930	0
12	20250102	205300	242790523	930	930	930	930	0
13	20250102	205200	242790523	930	930	930	930	0
14	20250102	205100	242790523	930	930	930	930	0
15	20250102	205000	242790523	930	930	930	930	0
16	20250102	204900	242790523	930	930	930	930	0
17	20250102	204800	242790523	930	930	930	930	0
18	20250102	204700	242790523	930	930	930	930	0
19	20250102	204600	242790523	930	930	930	930	0
20	20250102	204500	242790523	930	930	930	930	0
21	20250102	204400	242790523	930	930	930	930	0
22	20250102	204300	242790523	930	930	930	930	0
23	20250102	204200	242790523	930	930	930	930	0
24	20250102	204100	242790523	930	930	930	930	0
25	20250102	204000	242790523	930	930	930	930	0
26	20250102	203900	242790523	930	930	930	930	0
27	20250102	203800	242790523	930	930	930	930	0
28	20250102	203700	242790523	930	930	930	930	0
29	20250102	203600	242790523	930	930	930	930	0
30	20250102	203500	242790523	930	930	930	930	0
31	20250102	203400	242790523	930	930	930	930	0
32	20250102	203300	242790523	930	930	930	930	3652
33	20250102	203200	242790523	930	930	930	930	0
34	20250102	203100	242790523	930	930	930	930	0
35	20250102	203000	242790523	930	930	930	930	0
36	20250102	202900	242790523	930	930	930	930	0
37	20250102	202800	242790523	930	930	930	930	0
38	20250102	202700	242790523	930	930	930	930	0
39	20250102	202600	242790523	930	930	930	930	0
40	20250102	202500	242790523	930	930	930	930	0
41	20250102	202400	242790523	930	930	930	930	0
42	20250102	202300	242790523	930	930	930	930	0
43	20250102	202200	242790523	930	930	930	930	0
44	20250102	202100	242790523	930	930	930	930	0
45	20250102	202000	242790523	930	930	930	930	0
46	20250102	201900	242790523	930	930	930	930	0
47	20250102	201800	242790523	930	930	930	930	0
48	20250102	201700	242790523	930	930	930	930	0
49	20250102	201600	242790523	930	930	930	930	0
50	20250102	201500	242790523	930	930	930	930	0
51	20250102	201400	242790523	930	930	930	930	0
52	20250102	201300	242790523	930	930	930	930	0
53	20250102	201200	242790523	930	930	930	930	0
54	20250102	201100	242790523	930	930	930	930	0
55	20250102	201000	242790523	930	930	930	930	0
56	20250102	200900	242790523	930	930	930	930	0
57	20250102	200800	242790523	930	930	930	930	0
58	20250102	200700	242790523	930	930	930	930	0
59	20250102	200600	242790523	930	930	930	930	0
60	20250102	200500	242790523	930	930	930	930	0
61	20250102	200400	242790523	930	930	930	930	0
62	20250102	200300	242790523	930	930	930	930	3652
63	20250102	200200	242790523	930	930	930	930	0
64	20250102	200100	242790523	930	930	930	930	0
65	20250102	200000	242790523	930	930	930	930	0
66	20250102	195900	242790523	930	930	930	930	0
67	20250102	195800	242790523	930	930	930	930	0
68	20250102	195700	242790523	930	930	930	930	0
69	20250102	195600	242790523	930	930	930	930	0
70	20250102	195500	242790523	930	930	930	930	0
71	20250102	195400	242790523	930	930	930	930	0
72	20250102	195300	242790523	930	930	930	930	0
73	20250102	195200	242790523	930	930	930	930	0
74	20250102	195100	242790523	930	930	930	930	0
75	20250102	195000	242790523	930	930	930	930	0
76	20250102	194900	242790523	930	930	930	930	0
77	20250102	194800	242790523	930	930	930	930	0
78	20250102	194700	242790523	930	930	930	930	0
79	20250102	194600	242790523	930	930	930	930	0
80	20250102	194500	242790523	930	930	930	930	0
81	20250102	194400	242790523	930	930	930	930	0
82	20250102	194300	242790523	930	930	930	930	0
83	20250102	194200	242790523	930	930	930	930	0
84	20250102	194100	242790523	930	930	930	930	0
85	20250102	194000	242790523	930	930	930	930	0
86	20250102	193900	242790523	930	930	930	930	0
87	20250102	193800	242790523	930	930	930	930	0
88	20250102	193700	242790523	930	930	930	930	0
89	20250102	193600	242790523	930	930	930	930	0
90	20250102	193500	242790523	930	930	930	930	0
91	20250102	193400	242790523	930	930	930	930	0
92	20250102	193300	242790523	930	930	930	930	3652
93	20250102	193200	242790523	930	930	930	930	0
94	20250102	193100	242790523	930	930	930	930	0
95	20250102	193000	242790523	930	930	930	930	0
96	20250102	192900	242790523	930	930	930	930	0
97	20250102	192800	242790523	930	930	930	930	0
98	20250102	192700	242790523	930	930	930	930	0
99	20250102	192600	242790523	930	930	930	930	0
100	20250102	192500	242790523	930	930	930	930	0
101	20250102	192400	242790523	930	930	930	930	0
102	20250102	192300	242790523	930	930	930	930	0
103	20250102	192200	242790523	930	930	930	930	0
104	20250102	192100	242790523	930	930	930	930	0
105	20250102	192000	242790523	930	930	930	930	0
106	20250102	191900	242790523	930	930	930	930	0
107	20250102	191800	242790523	930	930	930	930	0
108	20250102	191700	242790523	930	930	930	930	0
109	20250102	191600	242790523	930	930	930	930	0
110	20250102	191500	242790523	930	930	930	930	0
111	20250102	191400	242790523	930	930	930	930	0
112	20250102	191300	242790523	930	930	930	930	0
113	20250102	191200	242790523	930	930	930	930	0
114	20250102	191100	242790523	930	930	930	930	0
115	20250102	191000	242790523	930	930	930	930	0
116	20250102	190900	242790523	930	930	930	930	0
117	20250102	190800	242790523	930	930	930	930	0
118	20250102	190700	242790523	930	930	930	930	0
119	20250102	190600	242790523	930	930	930	930	0
120	20250102	190500	242790523	930	930	930	930	0
121	20250102	190400	242790523	930	930	930	930	0
122	20250102	190300	242790523	930	930	930	930	3652
123	20250102	190200	242790523	930	930	930	930	0
124	20250102	190100	242790523	930	930	930	930	0
125	20250102	190000	242790523	930	930	930	930	0
126	20250102	185900	242790523	930	930	930	930	0
127	20250102	185800	242790523	930	930	930	930	0
128	20250102	185700	242790523	930	930	930	930	0
129	20250102	185600	242790523	930	930	930	930	0
130	20250102	185500	242790523	930	930	930	930	0
131	20250102	185400	242790523	930	930	930	930	0
132	20250102	185300	242790523	930	930	930	930	0
133	20250102	185200	242790523	930	930	930	930	0
134	20250102	185100	242790523	930	930	930	930	0
135	20250102	185000	242790523	930	930	930	930	0
136	20250102	184900	242790523	930	930	930	930	0
137	20250102	184800	242790523	930	930	930	930	0
138	20250102	184700	242790523	930	930	930	930	0
139	20250102	184600	242790523	930	930	930	930	0
140	20250102	184500	242790523	930	930	930	930	0
141	20250102	184400	242790523	930	930	930	930	0
142	20250102	184300	242790523	930	930	930	930	0
143	20250102	184200	242790523	930	930	930	930	0
144	20250102	184100	242790523	930	930	930	930	0
145	20250102	184000	242790523	930	930	930	930	0
146	20250102	183900	242790523	930	930	930	930	0
147	20250102	183800	242790523	930	930	930	930	0
148	20250102	183700	242790523	930	930	930	930	0
149	20250102	183600	242790523	930	930	930	930	0
150	20250102	183500	242790523	930	930	930	930	0
151	20250102	183400	242790523	930	930	930	930	0
152	20250102	183300	242790523	930	930	930	930	3652
153	20250102	183200	242790523	930	930	930	930	0
154	20250102	183100	242790523	930	930	930	930	0
155	20250102	183000	242790523	930	930	930	930	0
156	20250102	182900	242790523	930	930	930	930	0
157	20250102	182800	242790523	930	930	930	930	0
158	20250102	182700	242790523	930	930	930	930	0
159	20250102	182600	242790523	930	930	930	930	0
160	20250102	182500	242790523	930	930	930	930	0
161	20250102	182400	242790523	930	930	930	930	0
162	20250102	182300	242790523	930	930	930	930	0
163	20250102	182200	242790523	930	930	930	930	0
164	20250102	182100	242790523	930	930	930	930	0
165	20250102	182000	242790523	930	930	930	930	0
166	20250102	181900	242790523	930	930	930	930	0
167	20250102	181800	242790523	930	930	930	930	0
168	20250102	181700	242790523	930	930	930	930	0
169	20250102	181600	242790523	930	930	930	930	0
170	20250102	181500	242790523	930	930	930	930	0
171	20250102	181400	242790523	930	930	930	930	0
172	20250102	181300	242790523	930	930	930	930	0
173	20250102	181200	242790523	930	930	930	930	0
174	20250102	181100	242790523	930	930	930	930	0
175	20250102	181000	242790523	930	930	930	930	0
176	20250102	180900	242790523	930	930	930	930	0
177	20250102	180800	242790523	930	930	930	930	0
178	20250102	180700	242790523	930	930	930	930	0
179	20250102	180600	242790523	930	930	930	930	0
180	20250102	180500	242790523	930	930	930	930	0
181	20250102	180400	242790523	930	930	930	930	0
182	20250102	180300	242790523	930	930	930	930	3652
183	20250102	180200	242790523	930	930	930	930	0
184	20250102	180100	242790523	930	930	930	930	0
185	20250102	180000	242790523	930	930	930	930	0
186	20250102	175900	242790523	930	930	930	930	0
187	20250102	175800	242790523	930	930	930	930	0
188	20250102	175700	242790523	930	930	930	930	0
189	20250102	175600	242790523	930	930	930	930	0
190	20250102	175500	242790523	930	930	930	930	0
191	20250102	175400	242790523	930	930	930	930	0
192	20250102	175300	242790523	930	930	930	930	0
193	20250102	175200	242790523	930	930	930	930	0
194	20250102	175100	242790523	930	930	930	930	0
195	20250102	175000	242790523	930	930	930	930	0
196	20250102	174900	242790523	930	930	930	930	0
197	20250102	174800	242790523	930	930	930	930	0
198	20250102	174700	242790523	930	930	930	930	0
199	20250102	174600	242790523	930	930	930	930	0
200	20250102	174500	242790523	930	930	930	930	0
201	20250102	174400	242790523	930	930	930	930	0
202	20250102	174300	242790523	930	930	930	930	0
203	20250102	174200	242790523	930	930	930	930	0
204	20250102	174100	242790523	930	930	930	930	0
205	20250102	174000	242790523	930	930	930	930	0
206	20250102	173900	242790523	930	930	930	930	0
207	20250102	173800	242790523	930	930	930	930	0
208	20250102	173700	242790523	930	930	930	930	0
209	20250102	173600	242790523	930	930	930	930	0
210	20250102	173500	242790523	930	930	930	930	0
211	20250102	173400	242790523	930	930	930	930	0
212	20250102	173300	242790523	930	930	930	930	3652
213	20250102	173200	242790523	930	930	930	930	0
214	20250102	173100	242790523	930	930	930	930	0
215	20250102	173000	242790523	930	930	930	930	0
216	20250102	172900	242790523	930	930	930	930	0
217	20250102	172800	242790523	930	930	930	930	0
218	20250102	172700	242790523	930	930	930	930	0
219	20250102	172600	242790523	930	930	930	930	0
220	20250102	172500	242790523	930	930	930	930	0
221	20250102	172400	242790523	930	930	930	930	0
222	20250102	172300	242790523	930	930	930	930	0
223	20250102	172200	242790523	930	930	930	930	0
224	20250102	172100	242790523	930	930	930	930	0
225	20250102	172000	242790523	930	930	930	930	0
226	20250102	171900	242790523	930	930	930	930	0
227	20250102	171800	242790523	930	930	930	930	0
228	20250102	171700	242790523	930	930	930	930	0
229	20250102	171600	242790523	930	930	930	930	0
230	20250102	171500	242790523	930	930	930	930	0
231	20250102	171400	242790523	930	930	930	930	0
232	20250102	171300	242790523	930	930	930	930	0
233	20250102	171200	242790523	930	930	930	930	0
234	20250102	171100	242790523	930	930	930	930	0
235	20250102	171000	242790523	930	930	930	930	0
236	20250102	170900	242790523	930	930	930	930	0
237	20250102	170800	242790523	930	930	930	930	0
238	20250102	170700	242790523	930	930	930	930	0
239	20250102	170600	242790523	930	930	930	930	0
240	20250102	170500	242790523	930	930	930	930	0
241	20250102	170400	242790523	930	930	930	930	0
242	20250102	170300	242790523	930	930	930	930	3652
243	20250102	170200	242790523	930	930	930	930	0
244	20250102	170100	242790523	930	930	930	930	0
245	20250102	170000	242790523	930	930	930	930	0
246	20250102	165900	242790523	930	930	930	930	0
247	20250102	165800	242790523	930	930	930	930	0
248	20250102	165700	242790523	930	930	930	930	0
249	20250102	165600	242790523	930	930	930	930	0
250	20250102	165500	242790523	930	930	930	930	0
251	20250102	165400	242790523	930	930	930	930	0
252	20250102	165300	242790523	930	930	930	930	0
253	20250102	165200	242790523	930	930	930	930	0
254	20250102	165100	242790523	930	930	930	930	0
255	20250102	165000	242790523	930	930	930	930	0
256	20250102	164900	242790523	930	930	930	930	0
257	20250102	164800	242790523	930	930	930	930	0
258	20250102	164700	242790523	930	930	930	930	0
259	20250102	164600	242790523	930	930	930	930	0
260	20250102	164500	242790523	930	930	930	930	0
261	20250102	164400	242790523	930	930	930	930	0
262	20250102	164300	242790523	930	930	930	930	0
263	20250102	164200	242790523	930	930	930	930	0
264	20250102	164100	242790523	930	930	930	930	0
265	20250102	164000	242790523	930	930	930	930	0
266	20250102	163900	242790523	930	930	930	930	0
267	20250102	163800	242790523	930	930	930	930	0
268	20250102	163700	242790523	930	930	930	930	0
269	20250102	163600	242790523	930	930	930	930	0
270	20250102	163500	242790523	930	930	930	930	0
271	20250102	163400	242790523	930	930	930	930	0
272	20250102	163300	242790523	930	930	930	930	3652
273	20250102	163200	242790523	930	930	930	930	0
274	20250102	163100	242790523	930	930	930	930	0
275	20250102	163000	242790523	930	930	930	930	0
276	20250102	162900	242790523	930	930	930	930	0
277	20250102	162800	242790523	930	930	930	930	0
278	20250102	162700	242790523	930	930	930	930	0
279	20250102	162600	242790523	930	930	930	930	0
280	20250102	162500	242790523	930	930	930	930	0
281	20250102	162400	242790523	930	930	930	930	0
282	20250102	162300	242790523	930	930	930	930	0
283	20250102	162200	242790523	930	930	930	930	0
284	20250102	162100	242790523	930	930	930	930	0
285	20250102	162000	242790523	930	930	930	930	0
286	20250102	161900	242790523	930	930	930	930	0
287	20250102	161800	242790523	930	930	930	930	0
288	20250102	161700	242790523	930	930	930	930	0
289	20250102	161600	242790523	930	930	930	930	0
290	20250102	161500	242790523	930	930	930	930	0
291	20250102	161400	242790523	930	930	930	930	0
292	20250102	161300	242790523	930	930	930	930	0
293	20250102	161200	242790523	930	930	930	930	0
294	20250102	161100	242790523	930	930	930	930	0
295	20250102	161000	242790523	930	930	930	930	0
296	20250102	160900	242790523	930	930	930	930	0
297	20250102	160800	242790523	930	930	930	930	0
298	20250102	160700	242790523	930	930	930	930	0
299	20250102	160600	242790523	930	930	930	930	0
300	20250102	160500	242790523	930	930	930	930	0
301	20250102	160400	242790523	930	930	930	930	0
302	20250102	160300	242790523	930	930	930	930	3652
303	20250102	160200	242790523	930	930	930	930	0
304	20250102	160100	242790523	930	930	930	930	0
305	20250102	160000	242790523	930	930	930	930	0
306	20250102	155900	242790523	930	930	930	930	0
307	20250102	155800	242790523	930	930	930	930	0
308	20250102	155700	242790523	930	930	930	930	0
309	20250102	155600	242790523	930	930	930	930	0
310	20250102	155500	242790523	930	930	930	930	0
311	20250102	155400	242790523	930	930	930	930	0
312	20250102	155300	242790523	930	930	930	930	0
313	20250102	155200	242790523	930	930	930	930	0
314	20250102	155100	242790523	930	930	930	930	0
315	20250102	155000	242790523	930	930	930	930	0
316	20250102	154900	242790523	930	930	930	930	0
317	20250102	154800	242790523	930	930	930	930	0
318	20250102	154700	242790523	930	930	930	930	0
319	20250102	154600	242790523	930	930	930	930	0
320	20250102	154500	242790523	930	930	930	930	0
321	20250102	154400	242790523	930	930	930	930	0
322	20250102	154300	242790523	930	930	930	930	0
323	20250102	154200	242790523	930	930	930	930	0
324	20250102	154100	242790523	930	930	930	930	0
325	20250102	154000	242790523	930	930	930	930	0
326	20250102	153900	242790523	930	930	930	930	0
327	20250102	153800	242790523	930	930	930	930	0
328	20250102	153700	242790523	930	930	930	930	0
329	20250102	153600	242790523	930	930	930	930	0
330	20250102	153500	242790523	930	930	930	930	0
331	20250102	153400	242790523	930	930	930	930	0
332	20250102	153300	242790523	930	930	930	930	3652
333	20250102	153200	242790523	930	930	930	930	0
334	20250102	153100	242790523	930	930	930	930	0
335	20250102	153000	242790523	930	930	930	930	3652
336	20250102	152900	239394163	930	930	930	930	0
337	20250102	152800	239394163	930	930	930	930	0
338	20250102	152700	239394163	930	930	930	930	0
339	20250102	152600	239394163	930	930	930	930	0
340	20250102	152500	239394163	930	930	930	930	0
341	20250102	152400	239394163	930	930	930	930	0
342	20250102	152300	239394163	930	930	930	930	0
343	20250102	152200	239394163	930	930	930	930	0
344	20250102	152100	239394163	930	930	930	930	0
345	20250102	152000	239394163	930	930	930	930	0
346	20250102	151900	239394163	930	930	930	930	3635
347	20250102	151800	236013613	930	930	930	930	11
348	20250102	151700	236003383	922	922	922	922	0
349	20250102	151600	236003383	922	922	922	922	0
350	20250102	151500	236003383	922	922	922	922	500
351	20250102	151400	235542383	921	923	923	921	7002
352	20250102	151300	229079541	923	923	923	923	0
353	20250102	151200	229079541	923	923	923	923	0
354	20250102	151100	229079541	923	923	923	923	0
355	20250102	151000	229079541	923	924	924	923	411
356	20250102	150900	228700071	924	924	924	924	83
357	20250102	150800	228623379	931	931	931	931	0
358	20250102	150700	228623379	931	931	931	931	0
359	20250102	150600	228623379	931	931	931	931	589
360	20250102	150500	228075020	932	932	932	932	1
361	20250102	150400	228074088	925	932	932	925	5
362	20250102	150300	228069435	932	926	932	926	1002
363	20250102	150200	227141571	927	927	927	927	0
364	20250102	150100	227141571	927	927	927	927	0
365	20250102	150000	227141571	927	927	927	927	0
366	20250102	145900	227141571	927	927	927	927	0
367	20250102	145800	227141571	927	927	927	927	1196
368	20250102	145700	226032879	927	927	927	927	505
369	20250102	145600	225564744	928	928	928	928	1000
370	20250102	145500	224636744	927	927	927	927	0
371	20250102	145400	224636744	927	927	927	927	0
372	20250102	145300	224636744	927	927	927	927	0
373	20250102	145200	224636744	927	927	927	927	0
374	20250102	145100	224636744	927	927	927	927	0
375	20250102	145000	224636744	927	927	927	927	0
376	20250102	144900	224636744	927	927	927	927	0
377	20250102	144800	224636744	927	929	929	927	1020
378	20250102	144700	223691044	929	929	929	929	0
379	20250102	144600	223691044	929	929	929	929	0
380	20250102	144500	223691044	929	929	929	929	0
381	20250102	144400	223691044	929	929	929	929	19
382	20250102	144300	223673393	930	929	930	929	118
383	20250102	144200	223563706	937	930	937	930	6
384	20250102	144100	223558099	935	935	935	935	0
385	20250102	144000	223558099	935	933	935	933	2512
386	20250102	143900	221209409	935	935	935	935	0
387	20250102	143800	221209409	935	931	935	931	3510
388	20250102	143700	217927800	931	931	931	931	0
389	20250102	143600	217927800	931	931	931	931	1
390	20250102	143500	217926869	920	920	920	920	0
391	20250102	143400	217926869	920	920	920	920	0
392	20250102	143300	217926869	920	920	920	920	0
393	20250102	143200	217926869	920	920	920	920	0
394	20250102	143100	217926869	920	920	920	920	0
395	20250102	143000	217926869	920	920	920	920	0
396	20250102	142900	217926869	920	920	920	920	0
397	20250102	142800	217926869	920	920	920	920	0
398	20250102	142700	217926869	920	920	920	920	0
399	20250102	142600	217926869	920	920	920	920	0
400	20250102	142500	217926869	920	918	922	918	369
401	20250102	142400	217586959	917	917	917	917	0
402	20250102	142300	217586959	917	917	917	917	0
403	20250102	142200	217586959	917	917	917	917	0
404	20250102	142100	217586959	917	917	917	917	1016
405	20250102	142000	216655287	918	921	921	918	3537
406	20250102	141900	213402745	928	925	928	923	4895
407	20250102	141800	208884329	934	927	934	927	10
408	20250102	141700	208874996	934	927	934	927	3011
409	20250102	141600	206066349	920	920	920	920	0
410	20250102	141500	206066349	920	920	920	920	0
411	20250102	141400	206066349	920	920	920	920	30
412	20250102	141300	206038749	920	920	920	920	0
413	20250102	141200	206038749	920	920	920	920	25
414	20250102	141100	206015749	927	927	927	927	1
415	20250102	141000	206014822	926	926	926	926	0
416	20250102	140900	206014822	926	926	926	926	0
417	20250102	140800	206014822	926	926	926	926	926
418	20250102	140700	205157346	926	925	926	925	2933
419	20250102	140600	202441396	925	925	925	925	0
420	20250102	140500	202441396	925	925	925	925	100
421	20250102	140400	202348896	926	926	926	926	0
422	20250102	140300	202348896	926	926	926	926	0
423	20250102	140200	202348896	926	926	926	926	0
424	20250102	140100	202348896	926	926	926	926	369
425	20250102	140000	202007202	926	925	926	925	101
426	20250102	135900	201913776	925	924	925	924	520
427	20250102	135800	201432825	924	924	924	924	2926
428	20250102	135700	198729201	920	920	920	920	2970
429	20250102	135600	195996801	924	920	924	920	2
430	20250102	135500	195994957	924	920	924	920	1005
431	20250102	135400	195070345	922	922	922	922	0
432	20250102	135300	195070345	922	922	922	922	0
433	20250102	135200	195070345	922	922	922	922	10
434	20250102	135100	195061125	922	922	922	922	5
435	20250102	135000	195056515	924	924	924	924	0
436	20250102	134900	195056515	924	924	924	924	0
437	20250102	134800	195056515	924	924	924	924	0
438	20250102	134700	195056515	924	924	924	924	0
439	20250102	134600	195056515	924	924	924	924	0
440	20250102	134500	195056515	924	924	924	924	1
441	20250102	134400	195055591	919	918	919	918	2000
442	20250102	134300	193218591	918	918	918	918	0
443	20250102	134200	193218591	918	918	918	918	0
444	20250102	134100	193218591	918	918	918	918	71
445	20250102	134000	193153413	919	919	919	919	1207
446	20250102	133900	192044180	920	920	920	920	0
447	20250102	133800	192044180	920	920	920	920	50
448	20250102	133700	191998180	920	920	920	920	0
449	20250102	133600	191998180	920	920	920	920	0
450	20250102	133500	191998180	920	920	920	920	1200
451	20250102	133400	190894180	926	926	926	926	0
452	20250102	133300	190894180	926	926	926	926	1
453	20250102	133200	190893254	921	921	921	921	8567
454	20250102	133100	183003047	926	926	926	926	0
455	20250102	133000	183003047	926	925	926	925	2
456	20250102	132900	183001196	925	925	925	925	0
457	20250102	132800	183001196	925	925	925	925	0
458	20250102	132700	183001196	925	923	925	923	6
459	20250102	132600	182995656	920	921	921	920	1827
460	20250102	132500	181314716	921	921	921	921	0
461	20250102	132400	181314716	921	921	921	921	0
462	20250102	132300	181314716	921	921	921	921	0
463	20250102	132200	181314716	921	925	925	921	1100
464	20250102	132100	180301256	925	925	925	925	475
465	20250102	132000	179861881	925	925	925	925	0
466	20250102	131900	179861881	925	925	925	925	5
467	20250102	131800	179857256	925	925	925	925	500
468	20250102	131700	179394756	925	925	925	925	0
469	20250102	131600	179394756	925	925	925	925	0
470	20250102	131500	179394756	925	925	925	925	456
471	20250102	131400	178972956	925	921	925	921	2732
472	20250102	131300	176455468	924	924	924	924	10
473	20250102	131200	176446228	925	925	925	925	100
474	20250102	131100	176353728	925	925	925	925	3
475	20250102	131000	176350953	925	925	925	925	0
476	20250102	130900	176350953	925	925	925	925	1
477	20250102	130800	176350028	921	924	924	921	1001
478	20250102	130700	175425107	921	924	924	921	2002
479	20250102	130600	173575265	921	921	921	921	0
480	20250102	130500	173575265	921	921	921	921	0
481	20250102	130400	173575265	921	921	921	921	0
482	20250102	130300	173575265	921	921	921	921	4
483	20250102	130200	173571581	923	923	923	923	0
484	20250102	130100	173571581	923	923	923	923	500
485	20250102	130000	173110081	925	925	925	925	0
486	20250102	125900	173110081	925	925	925	925	70
487	20250102	125800	173045331	925	923	925	922	2550
488	20250102	125700	170691686	923	923	923	923	0
489	20250102	125600	170691686	923	923	923	923	0
490	20250102	125500	170691686	923	926	926	923	3725
491	20250102	125400	167247831	926	926	926	926	0
492	20250102	125300	167247831	926	926	926	926	0
493	20250102	125200	167247831	926	926	926	926	2
494	20250102	125100	167245979	926	926	926	926	0
495	20250102	125000	167245979	926	926	926	926	1300
496	20250102	124900	166042179	931	931	931	931	0
497	20250102	124800	166042179	931	931	931	931	0
498	20250102	124700	166042179	931	931	931	931	0
499	20250102	124600	166042179	931	931	931	931	1
500	20250102	124500	166041248	930	930	930	930	0
501	20250102	124400	166041248	930	930	930	930	4000
502	20250102	124300	162321248	930	930	930	930	58
503	20250102	124200	162267308	930	929	930	929	407
504	20250102	124100	161889201	925	925	925	925	0
505	20250102	124000	161889201	925	925	925	925	1500
506	20250102	123900	160501701	925	925	925	925	0
507	20250102	123800	160501701	925	925	925	925	0
508	20250102	123700	160501701	925	925	925	925	0
509	20250102	123600	160501701	925	925	925	925	0
510	20250102	123500	160501701	925	925	925	925	0
511	20250102	123400	160501701	925	925	925	925	0
512	20250102	123300	160501701	925	925	925	925	0
513	20250102	123200	160501701	925	925	925	925	0
514	20250102	123100	160501701	925	925	925	925	1466
515	20250102	123000	159145651	929	929	929	929	0
516	20250102	122900	159145651	929	929	929	929	5
517	20250102	122800	159141006	925	925	925	925	490
518	20250102	122700	158687756	923	923	923	923	0
519	20250102	122600	158687756	923	923	923	923	0
520	20250102	122500	158687756	923	923	923	923	0
521	20250102	122400	158687756	923	924	924	923	2531
522	20250102	122300	156351642	923	923	923	923	0
523	20250102	122200	156351642	923	923	923	923	0
524	20250102	122100	156351642	923	923	923	923	7
525	20250102	122000	156345181	923	923	923	923	0
526	20250102	121900	156345181	923	923	923	923	1
527	20250102	121800	156344258	923	923	923	923	110
528	20250102	121700	156242728	923	923	923	923	155
529	20250102	121600	156099663	923	923	923	923	1000
530	20250102	121500	155176663	930	930	930	930	0
531	20250102	121400	155176663	930	930	930	930	1
532	20250102	121300	155175733	925	925	925	925	1000
533	20250102	121200	154250733	930	930	930	930	477
534	20250102	121100	153807123	929	930	930	929	667
535	20250102	121000	153186942	928	928	929	928	1027
536	20250102	120900	152233160	928	926	928	926	324
537	20250102	120800	151932492	923	924	924	923	913
538	20250102	120700	151088952	926	926	926	926	56
539	20250102	120600	151037096	928	928	928	928	50
540	20250102	120500	150990696	928	928	928	928	10
541	20250102	120400	150981416	918	918	918	918	0
542	20250102	120300	150981416	918	921	921	918	624
543	20250102	120200	150408578	917	921	921	917	6000
544	20250102	120100	144891483	928	928	928	928	1551
545	20250102	120000	143452155	928	932	933	919	3020
546	20250102	115900	140648320	932	932	932	932	0
547	20250102	115800	140648320	932	932	932	932	1412
548	20250102	115700	139332336	932	932	932	932	2
549	20250102	115600	139330472	931	921	931	921	4
550	20250102	115500	139326766	931	930	931	930	935
551	20250102	115400	138456283	921	921	921	921	1
552	20250102	115300	138455362	930	930	930	930	1077
553	20250102	115200	137453752	930	931	931	930	2
554	20250102	115100	137451891	919	926	926	919	10136
555	20250102	115000	128131212	920	920	926	920	1503
556	20250102	114900	126748436	920	926	926	920	4013
557	20250102	114800	123047220	924	927	927	924	2499
558	20250102	114700	120734391	927	927	927	927	0
559	20250102	114600	120734391	927	927	927	927	1000
560	20250102	114500	119807391	927	932	932	927	10358
561	20250102	114400	110192158	932	932	940	932	1091
562	20250102	114300	109175338	932	932	932	932	153
563	20250102	114200	109032742	941	941	941	941	0
564	20250102	114100	109032742	941	941	941	941	309
565	20250102	114000	108741973	941	941	941	941	1
566	20250102	113900	108741032	934	934	934	934	0
567	20250102	113800	108741032	934	935	935	934	1344
568	20250102	113700	107485635	943	943	943	943	0
569	20250102	113600	107485635	943	943	943	943	0
570	20250102	113500	107485635	943	943	943	943	0
571	20250102	113400	107485635	943	943	943	943	0
572	20250102	113300	107485635	943	942	943	942	53
573	20250102	113200	107435706	943	943	943	943	0
574	20250102	113100	107435706	943	943	943	943	0
575	20250102	113000	107435706	943	943	943	943	0
576	20250102	112900	107435706	943	943	943	943	0
577	20250102	112800	107435706	943	943	943	943	0
578	20250102	112700	107435706	943	943	943	943	0
579	20250102	112600	107435706	943	943	943	943	0
580	20250102	112500	107435706	943	943	943	943	0
581	20250102	112400	107435706	943	943	943	943	0
582	20250102	112300	107435706	943	943	943	943	0
583	20250102	112200	107435706	943	943	943	943	0
584	20250102	112100	107435706	943	943	943	943	0
585	20250102	112000	107435706	943	943	943	943	0
586	20250102	111900	107435706	943	935	943	935	4
587	20250102	111800	107431950	935	935	935	935	1105
588	20250102	111700	106398775	935	935	935	935	1
589	20250102	111600	106397840	934	934	934	934	0
590	20250102	111500	106397840	934	934	934	934	0
591	20250102	111400	106397840	934	939	939	934	3317
592	20250102	111300	103288172	947	939	947	939	2
593	20250102	111200	103286286	939	942	942	939	732
594	20250102	111100	102597792	958	944	958	944	163
595	20250102	111000	102443780	960	956	960	956	12
596	20250102	110900	102432301	946	946	946	946	0
597	20250102	110800	102432301	946	946	946	946	0
598	20250102	110700	102432301	946	939	947	939	222
599	20250102	110600	102222253	936	948	960	936	5006
600	20250102	110500	97465224	958	958	958	958	0
601	20250102	110400	97465224	958	958	958	958	423
602	20250102	110300	97059990	958	958	958	958	3000
603	20250102	110200	94185990	958	958	958	958	0
604	20250102	110100	94185990	958	958	958	958	0
605	20250102	110000	94185990	958	958	958	958	0
606	20250102	105900	94185990	958	958	958	958	0
607	20250102	105800	94185990	958	958	958	958	0
608	20250102	105700	94185990	958	958	958	958	0
609	20250102	105600	94185990	958	958	958	955	6
610	20250102	105500	94180254	958	958	958	958	4
611	20250102	105400	94176422	958	958	958	958	1
612	20250102	105300	94175464	958	958	958	958	2
613	20250102	105200	94173548	958	942	958	942	2003
614	20250102	105100	92258696	942	935	942	935	284
615	20250102	105000	91992991	935	935	935	935	0
616	20250102	104900	91992991	935	935	935	935	3
617	20250102	104800	91990186	935	935	935	935	5
618	20250102	104700	91985511	935	935	935	935	0
619	20250102	104600	91985511	935	935	935	935	0
620	20250102	104500	91985511	935	930	935	930	843
621	20250102	104400	91201516	935	935	935	935	1
622	20250102	104300	91200581	936	936	936	936	0
623	20250102	104200	91200581	936	936	936	936	0
624	20250102	104100	91200581	936	936	936	936	0
625	20250102	104000	91200581	936	936	936	936	0
626	20250102	103900	91200581	936	936	936	936	741
627	20250102	103800	90507005	929	929	929	929	0
628	20250102	103700	90507005	929	930	930	929	79
629	20250102	103600	90433562	930	930	930	930	0
630	20250102	103500	90433562	930	930	930	930	2414
631	20250102	103400	88188542	930	942	942	930	2487
632	20250102	103300	85874429	933	942	942	933	418
633	20250102	103200	85484426	934	936	942	934	1838
634	20250102	103100	83766620	933	959	959	933	806
635	20250102	103000	83011823	959	938	959	938	579
636	20250102	102900	82461344	934	929	934	929	240
637	20250102	102800	82238334	929	929	929	929	0
638	20250102	102700	82238334	929	934	934	929	740
639	20250102	102600	81550023	933	938	938	933	412
640	20250102	102500	81164783	938	939	939	938	211
641	20250102	102400	80966805	938	943	960	938	4002
642	20250102	102300	77144867	949	934	949	932	6001
643	20250102	102200	71510059	934	928	934	925	982
644	20250102	102100	70600053	935	929	935	929	201
645	20250102	102000	70412718	935	947	947	931	1029
646	20250102	101900	69452230	949	931	949	931	1203
647	20250102	101800	68325523	931	930	931	930	720
648	20250102	101700	67655753	930	925	930	925	3500
649	20250102	101600	64405639	920	920	920	920	148
650	20250102	101500	64269479	920	920	920	920	462
651	20250102	101400	63844439	918	918	918	918	270
652	20250102	101300	63596579	914	915	915	914	3575
653	20250102	101200	60325677	915	918	919	915	5747
654	20250102	101100	55055123	918	920	920	918	7555
655	20250102	101000	48112297	919	927	927	919	1754
656	20250102	100900	46498597	927	921	927	921	6169
657	20250102	100800	40811913	918	918	918	918	1020
658	20250102	100700	39875553	921	919	921	917	6534
659	20250102	100600	33870538	919	917	919	917	2985
660	20250102	100500	31131749	913	917	917	913	795
661	20250102	100400	30405910	918	912	926	906	10401
662	20250102	100300	20934013	913	925	925	913	3456
663	20250102	100200	17770714	925	927	927	925	3704
664	20250102	100100	14343114	926	936	936	926	3934
665	20250102	100000	10687943	936	959	959	936	11221