KissMeData/097780/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200800	121237074	957	957	957	957	274
3	20250114	200700	121237074	957	957	957	957	0
4	20250114	200600	121237074	957	957	957	957	0
5	20250114	200500	121237074	957	957	957	957	0
6	20250114	200400	121237074	957	957	957	957	0
7	20250114	200300	121237074	957	957	957	957	0
8	20250114	200200	121237074	957	957	957	957	0
9	20250114	200100	121237074	957	957	957	957	0
10	20250114	200000	121237074	957	957	957	957	0
11	20250114	195900	121237074	957	957	957	957	0
12	20250114	195800	121237074	957	957	957	957	0
13	20250114	195700	121237074	957	957	957	957	0
14	20250114	195600	121237074	957	957	957	957	0
15	20250114	195500	121237074	957	957	957	957	0
16	20250114	195400	121237074	957	957	957	957	0
17	20250114	195300	121237074	957	957	957	957	0
18	20250114	195200	121237074	957	957	957	957	0
19	20250114	195100	121237074	957	957	957	957	0
20	20250114	195000	121237074	957	957	957	957	0
21	20250114	194900	121237074	957	957	957	957	0
22	20250114	194800	121237074	957	957	957	957	0
23	20250114	194700	121237074	957	957	957	957	0
24	20250114	194600	121237074	957	957	957	957	0
25	20250114	194500	121237074	957	957	957	957	0
26	20250114	194400	121237074	957	957	957	957	0
27	20250114	194300	121237074	957	957	957	957	0
28	20250114	194200	121237074	957	957	957	957	0
29	20250114	194100	121237074	957	957	957	957	0
30	20250114	194000	121237074	957	957	957	957	0
31	20250114	193900	121237074	957	957	957	957	0
32	20250114	193800	121237074	957	957	957	957	274
33	20250114	193700	121237074	957	957	957	957	0
34	20250114	193600	121237074	957	957	957	957	0
35	20250114	193500	121237074	957	957	957	957	0
36	20250114	193400	121237074	957	957	957	957	0
37	20250114	193300	121237074	957	957	957	957	0
38	20250114	193200	121237074	957	957	957	957	0
39	20250114	193100	121237074	957	957	957	957	0
40	20250114	193000	121237074	957	957	957	957	0
41	20250114	192900	121237074	957	957	957	957	0
42	20250114	192800	121237074	957	957	957	957	0
43	20250114	192700	121237074	957	957	957	957	0
44	20250114	192600	121237074	957	957	957	957	0
45	20250114	192500	121237074	957	957	957	957	0
46	20250114	192400	121237074	957	957	957	957	0
47	20250114	192300	121237074	957	957	957	957	0
48	20250114	192200	121237074	957	957	957	957	0
49	20250114	192100	121237074	957	957	957	957	0
50	20250114	192000	121237074	957	957	957	957	0
51	20250114	191900	121237074	957	957	957	957	0
52	20250114	191800	121237074	957	957	957	957	0
53	20250114	191700	121237074	957	957	957	957	0
54	20250114	191600	121237074	957	957	957	957	0
55	20250114	191500	121237074	957	957	957	957	0
56	20250114	191400	121237074	957	957	957	957	0
57	20250114	191300	121237074	957	957	957	957	0
58	20250114	191200	121237074	957	957	957	957	0
59	20250114	191100	121237074	957	957	957	957	0
60	20250114	191000	121237074	957	957	957	957	0
61	20250114	190900	121237074	957	957	957	957	0
62	20250114	190800	121237074	957	957	957	957	274
63	20250114	190700	121237074	957	957	957	957	0
64	20250114	190600	121237074	957	957	957	957	0
65	20250114	190500	121237074	957	957	957	957	0
66	20250114	190400	121237074	957	957	957	957	0
67	20250114	190300	121237074	957	957	957	957	0
68	20250114	190200	121237074	957	957	957	957	0
69	20250114	190100	121237074	957	957	957	957	0
70	20250114	190000	121237074	957	957	957	957	0
71	20250114	185900	121237074	957	957	957	957	0
72	20250114	185800	121237074	957	957	957	957	0
73	20250114	185700	121237074	957	957	957	957	0
74	20250114	185600	121237074	957	957	957	957	0
75	20250114	185500	121237074	957	957	957	957	0
76	20250114	185400	121237074	957	957	957	957	0
77	20250114	185300	121237074	957	957	957	957	0
78	20250114	185200	121237074	957	957	957	957	0
79	20250114	185100	121237074	957	957	957	957	0
80	20250114	185000	121237074	957	957	957	957	0
81	20250114	184900	121237074	957	957	957	957	0
82	20250114	184800	121237074	957	957	957	957	0
83	20250114	184700	121237074	957	957	957	957	0
84	20250114	184600	121237074	957	957	957	957	0
85	20250114	184500	121237074	957	957	957	957	0
86	20250114	184400	121237074	957	957	957	957	0
87	20250114	184300	121237074	957	957	957	957	0
88	20250114	184200	121237074	957	957	957	957	0
89	20250114	184100	121237074	957	957	957	957	0
90	20250114	184000	121237074	957	957	957	957	0
91	20250114	183900	121237074	957	957	957	957	0
92	20250114	183800	121237074	957	957	957	957	274
93	20250114	183700	121237074	957	957	957	957	0
94	20250114	183600	121237074	957	957	957	957	0
95	20250114	183500	121237074	957	957	957	957	0
96	20250114	183400	121237074	957	957	957	957	0
97	20250114	183300	121237074	957	957	957	957	0
98	20250114	183200	121237074	957	957	957	957	0
99	20250114	183100	121237074	957	957	957	957	0
100	20250114	183000	121237074	957	957	957	957	0
101	20250114	182900	121237074	957	957	957	957	0
102	20250114	182800	121237074	957	957	957	957	0
103	20250114	182700	121237074	957	957	957	957	0
104	20250114	182600	121237074	957	957	957	957	0
105	20250114	182500	121237074	957	957	957	957	0
106	20250114	182400	121237074	957	957	957	957	0
107	20250114	182300	121237074	957	957	957	957	0
108	20250114	182200	121237074	957	957	957	957	0
109	20250114	182100	121237074	957	957	957	957	0
110	20250114	182000	121237074	957	957	957	957	0
111	20250114	181900	121237074	957	957	957	957	0
112	20250114	181800	121237074	957	957	957	957	0
113	20250114	181700	121237074	957	957	957	957	0
114	20250114	181600	121237074	957	957	957	957	0
115	20250114	181500	121237074	957	957	957	957	0
116	20250114	181400	121237074	957	957	957	957	0
117	20250114	181300	121237074	957	957	957	957	0
118	20250114	181200	121237074	957	957	957	957	0
119	20250114	181100	121237074	957	957	957	957	0
120	20250114	181000	121237074	957	957	957	957	0
121	20250114	180900	121237074	957	957	957	957	0
122	20250114	180800	121237074	957	957	957	957	274
123	20250114	180700	121237074	957	957	957	957	0
124	20250114	180600	121237074	957	957	957	957	0
125	20250114	180500	121237074	957	957	957	957	0
126	20250114	180400	121237074	957	957	957	957	0
127	20250114	180300	121237074	957	957	957	957	0
128	20250114	180200	121237074	957	957	957	957	0
129	20250114	180100	121237074	957	957	957	957	0
130	20250114	180000	121237074	957	957	957	957	0
131	20250114	175900	121237074	957	957	957	957	0
132	20250114	175800	121237074	957	957	957	957	0
133	20250114	175700	121237074	957	957	957	957	0
134	20250114	175600	121237074	957	957	957	957	0
135	20250114	175500	121237074	957	957	957	957	0
136	20250114	175400	121237074	957	957	957	957	0
137	20250114	175300	121237074	957	957	957	957	0
138	20250114	175200	121237074	957	957	957	957	0
139	20250114	175100	121237074	957	957	957	957	0
140	20250114	175000	121237074	957	957	957	957	0
141	20250114	174900	121237074	957	957	957	957	0
142	20250114	174800	121237074	957	957	957	957	0
143	20250114	174700	121237074	957	957	957	957	0
144	20250114	174600	121237074	957	957	957	957	0
145	20250114	174500	121237074	957	957	957	957	0
146	20250114	174400	121237074	957	957	957	957	0
147	20250114	174300	121237074	957	957	957	957	0
148	20250114	174200	121237074	957	957	957	957	0
149	20250114	174100	121237074	957	957	957	957	0
150	20250114	174000	121237074	957	957	957	957	0
151	20250114	173900	121237074	957	957	957	957	0
152	20250114	173800	121237074	957	957	957	957	274
153	20250114	173700	121237074	957	957	957	957	0
154	20250114	173600	121237074	957	957	957	957	0
155	20250114	173500	121237074	957	957	957	957	0
156	20250114	173400	121237074	957	957	957	957	0
157	20250114	173300	121237074	957	957	957	957	0
158	20250114	173200	121237074	957	957	957	957	0
159	20250114	173100	121237074	957	957	957	957	0
160	20250114	173000	121237074	957	957	957	957	0
161	20250114	172900	121237074	957	957	957	957	0
162	20250114	172800	121237074	957	957	957	957	0
163	20250114	172700	121237074	957	957	957	957	0
164	20250114	172600	121237074	957	957	957	957	0
165	20250114	172500	121237074	957	957	957	957	0
166	20250114	172400	121237074	957	957	957	957	0
167	20250114	172300	121237074	957	957	957	957	0
168	20250114	172200	121237074	957	957	957	957	0
169	20250114	172100	121237074	957	957	957	957	0
170	20250114	172000	121237074	957	957	957	957	0
171	20250114	171900	121237074	957	957	957	957	0
172	20250114	171800	121237074	957	957	957	957	0
173	20250114	171700	121237074	957	957	957	957	0
174	20250114	171600	121237074	957	957	957	957	0
175	20250114	171500	121237074	957	957	957	957	0
176	20250114	171400	121237074	957	957	957	957	0
177	20250114	171300	121237074	957	957	957	957	0
178	20250114	171200	121237074	957	957	957	957	0
179	20250114	171100	121237074	957	957	957	957	0
180	20250114	171000	121237074	957	957	957	957	0
181	20250114	170900	121237074	957	957	957	957	0
182	20250114	170800	121237074	957	957	957	957	274
183	20250114	170700	121237074	957	957	957	957	0
184	20250114	170600	121237074	957	957	957	957	0
185	20250114	170500	121237074	957	957	957	957	0
186	20250114	170400	121237074	957	957	957	957	0
187	20250114	170300	121237074	957	957	957	957	0
188	20250114	170200	121237074	957	957	957	957	0
189	20250114	170100	121237074	957	957	957	957	0
190	20250114	170000	121237074	957	957	957	957	0
191	20250114	165900	121237074	957	957	957	957	0
192	20250114	165800	121237074	957	957	957	957	0
193	20250114	165700	121237074	957	957	957	957	0
194	20250114	165600	121237074	957	957	957	957	0
195	20250114	165500	121237074	957	957	957	957	0
196	20250114	165400	121237074	957	957	957	957	0
197	20250114	165300	121237074	957	957	957	957	0
198	20250114	165200	121237074	957	957	957	957	0
199	20250114	165100	121237074	957	957	957	957	0
200	20250114	165000	121237074	957	957	957	957	0
201	20250114	164900	121237074	957	957	957	957	0
202	20250114	164800	121237074	957	957	957	957	0
203	20250114	164700	121237074	957	957	957	957	0
204	20250114	164600	121237074	957	957	957	957	0
205	20250114	164500	121237074	957	957	957	957	0
206	20250114	164400	121237074	957	957	957	957	0
207	20250114	164300	121237074	957	957	957	957	0
208	20250114	164200	121237074	957	957	957	957	0
209	20250114	164100	121237074	957	957	957	957	0
210	20250114	164000	121237074	957	957	957	957	0
211	20250114	163900	121237074	957	957	957	957	0
212	20250114	163800	121237074	957	957	957	957	274
213	20250114	163700	121237074	957	957	957	957	0
214	20250114	163600	121237074	957	957	957	957	0
215	20250114	163500	121237074	957	957	957	957	0
216	20250114	163400	121237074	957	957	957	957	0
217	20250114	163300	121237074	957	957	957	957	0
218	20250114	163200	121237074	957	957	957	957	0
219	20250114	163100	121237074	957	957	957	957	0
220	20250114	163000	121237074	957	957	957	957	0
221	20250114	162900	121237074	957	957	957	957	0
222	20250114	162800	121237074	957	957	957	957	0
223	20250114	162700	121237074	957	957	957	957	0
224	20250114	162600	121237074	957	957	957	957	0
225	20250114	162500	121237074	957	957	957	957	0
226	20250114	162400	121237074	957	957	957	957	0
227	20250114	162300	121237074	957	957	957	957	0
228	20250114	162200	121237074	957	957	957	957	0
229	20250114	162100	121237074	957	957	957	957	0
230	20250114	162000	121237074	957	957	957	957	0
231	20250114	161900	121237074	957	957	957	957	0
232	20250114	161800	121237074	957	957	957	957	0
233	20250114	161700	121237074	957	957	957	957	0
234	20250114	161600	121237074	957	957	957	957	0
235	20250114	161500	121237074	957	957	957	957	0
236	20250114	161400	121237074	957	957	957	957	0
237	20250114	161300	121237074	957	957	957	957	0
238	20250114	161200	121237074	957	957	957	957	0
239	20250114	161100	121237074	957	957	957	957	0
240	20250114	161000	121237074	957	957	957	957	0
241	20250114	160900	121237074	957	957	957	957	0
242	20250114	160800	121237074	957	957	957	957	274
243	20250114	160700	121237074	957	957	957	957	0
244	20250114	160600	121237074	957	957	957	957	0
245	20250114	160500	121237074	957	957	957	957	0
246	20250114	160400	121237074	957	957	957	957	0
247	20250114	160300	121237074	957	957	957	957	0
248	20250114	160200	121237074	957	957	957	957	0
249	20250114	160100	121237074	957	957	957	957	0
250	20250114	160000	121237074	957	957	957	957	0
251	20250114	155900	121237074	957	957	957	957	0
252	20250114	155800	121237074	957	957	957	957	0
253	20250114	155700	121237074	957	957	957	957	0
254	20250114	155600	121237074	957	957	957	957	0
255	20250114	155500	121237074	957	957	957	957	0
256	20250114	155400	121237074	957	957	957	957	0
257	20250114	155300	121237074	957	957	957	957	0
258	20250114	155200	121237074	957	957	957	957	0
259	20250114	155100	121237074	957	957	957	957	0
260	20250114	155000	121237074	957	957	957	957	0
261	20250114	154900	121237074	957	957	957	957	0
262	20250114	154800	121237074	957	957	957	957	0
263	20250114	154700	121237074	957	957	957	957	0
264	20250114	154600	121237074	957	957	957	957	0
265	20250114	154500	121237074	957	957	957	957	0
266	20250114	154400	121237074	957	957	957	957	0
267	20250114	154300	121237074	957	957	957	957	0
268	20250114	154200	121237074	957	957	957	957	0
269	20250114	154100	121237074	957	957	957	957	0
270	20250114	154000	121237074	957	957	957	957	0
271	20250114	153900	121237074	957	957	957	957	0
272	20250114	153800	121237074	957	957	957	957	274
273	20250114	153700	121237074	957	957	957	957	0
274	20250114	153600	121237074	957	957	957	957	0
275	20250114	153500	121237074	957	957	957	957	0
276	20250114	153400	121237074	957	957	957	957	0
277	20250114	153300	121237074	957	957	957	957	0
278	20250114	153200	121237074	957	957	957	957	0
279	20250114	153100	121237074	957	957	957	957	0
280	20250114	153000	121237074	957	957	957	957	274
281	20250114	152900	120974856	960	960	960	960	0
282	20250114	152800	120974856	960	960	960	960	0
283	20250114	152700	120974856	960	960	960	960	0
284	20250114	152600	120974856	960	960	960	960	0
285	20250114	152500	120974856	960	960	960	960	0
286	20250114	152400	120974856	960	960	960	960	0
287	20250114	152300	120974856	960	960	960	960	0
288	20250114	152200	120974856	960	960	960	960	0
289	20250114	152100	120974856	960	960	960	960	0
290	20250114	152000	120974856	960	960	960	960	0
291	20250114	151900	120974856	960	960	960	960	1
292	20250114	151800	120973896	960	960	960	960	0
293	20250114	151700	120973896	960	960	960	960	2
294	20250114	151600	120971976	957	957	957	957	0
295	20250114	151500	120971976	957	957	957	957	0
296	20250114	151400	120971976	957	957	957	957	0
297	20250114	151300	120971976	957	957	957	957	70
298	20250114	151200	120904986	960	960	960	960	0
299	20250114	151100	120904986	960	960	960	960	1
300	20250114	151000	120904026	960	960	960	960	0
301	20250114	150900	120904026	960	960	960	960	0
302	20250114	150800	120904026	960	960	960	960	0
303	20250114	150700	120904026	960	960	960	960	0
304	20250114	150600	120904026	960	960	960	960	400
305	20250114	150500	120520026	960	960	960	960	0
306	20250114	150400	120520026	960	959	960	959	321
307	20250114	150300	120212186	959	959	959	959	200
308	20250114	150200	120020386	960	959	960	959	157
309	20250114	150100	119869713	955	955	955	955	136
310	20250114	150000	119739833	956	956	956	956	5
311	20250114	145900	119735053	960	960	960	960	0
312	20250114	145800	119735053	960	960	960	960	0
313	20250114	145700	119735053	960	960	960	960	0
314	20250114	145600	119735053	960	960	960	960	754
315	20250114	145500	119011213	960	957	960	957	25
316	20250114	145400	118987228	958	958	958	958	4
317	20250114	145300	118983396	960	960	960	960	0
318	20250114	145200	118983396	960	960	960	960	0
319	20250114	145100	118983396	960	959	960	959	5
320	20250114	145000	118978600	957	957	957	957	0
321	20250114	144900	118978600	957	957	957	957	0
322	20250114	144800	118978600	957	957	957	957	479
323	20250114	144700	118520197	960	960	960	960	0
324	20250114	144600	118520197	960	959	960	958	83
325	20250114	144500	118440676	960	960	960	960	0
326	20250114	144400	118440676	960	960	960	960	3
327	20250114	144300	118437796	961	961	961	961	0
328	20250114	144200	118437796	961	961	961	961	0
329	20250114	144100	118437796	961	958	961	958	47
330	20250114	144000	118392756	958	958	958	958	0
331	20250114	143900	118392756	958	958	958	958	0
332	20250114	143800	118392756	958	956	958	956	266
333	20250114	143700	118138420	956	956	956	956	7000
334	20250114	143600	111446420	956	955	956	955	1502
335	20250114	143500	110012007	955	955	955	955	3
336	20250114	143400	110009142	956	956	956	956	0
337	20250114	143300	110009142	956	956	956	956	7
338	20250114	143200	110002450	957	957	957	957	0
339	20250114	143100	110002450	957	957	957	957	0
340	20250114	143000	110002450	957	957	957	957	0
341	20250114	142900	110002450	957	957	957	957	0
342	20250114	142800	110002450	957	957	957	957	2
343	20250114	142700	110000536	955	955	955	955	200
344	20250114	142600	109809536	955	955	955	955	0
345	20250114	142500	109809536	955	957	957	955	6
346	20250114	142400	109803800	957	957	957	957	29
347	20250114	142300	109776047	957	957	957	957	36
348	20250114	142200	109741595	955	957	962	955	43
349	20250114	142100	109700444	962	961	962	955	1556
350	20250114	142000	108213454	962	962	962	962	3
351	20250114	141900	108210568	961	961	961	961	501
352	20250114	141800	107729107	961	961	961	961	0
353	20250114	141700	107729107	961	961	961	961	55
354	20250114	141600	107676252	961	961	961	961	0
355	20250114	141500	107676252	961	960	961	960	5
356	20250114	141400	107671451	959	959	960	959	205
357	20250114	141300	107474666	957	957	957	957	14
358	20250114	141200	107461268	961	961	961	961	1
359	20250114	141100	107460307	961	961	961	961	1
360	20250114	141000	107459346	961	961	961	961	0
361	20250114	140900	107459346	961	961	961	961	1
362	20250114	140800	107458385	958	960	960	958	167
363	20250114	140700	107298386	961	961	961	961	1
364	20250114	140600	107297425	962	961	962	961	200
365	20250114	140500	107105026	963	963	963	963	0
366	20250114	140400	107105026	963	962	963	960	29
367	20250114	140300	107077128	962	962	962	962	500
368	20250114	140200	106596128	963	961	963	961	2174
369	20250114	140100	104505593	961	961	961	961	0
370	20250114	140000	104505593	961	959	961	959	3
371	20250114	135900	104502712	961	961	961	961	0
372	20250114	135800	104502712	961	959	961	959	2
373	20250114	135700	104500792	959	959	960	959	7
374	20250114	135600	104494077	960	960	961	960	100
375	20250114	135500	104398075	960	960	960	960	1300
376	20250114	135400	103150075	960	960	960	960	257
377	20250114	135300	102903355	960	960	960	960	0
378	20250114	135200	102903355	960	960	960	960	0
379	20250114	135100	102903355	960	960	960	960	0
380	20250114	135000	102903355	960	960	960	960	1
381	20250114	134900	102902395	961	961	961	961	0
382	20250114	134800	102902395	961	961	961	961	0
383	20250114	134700	102902395	961	961	961	961	0
384	20250114	134600	102902395	961	960	961	960	4957
385	20250114	134500	98142673	960	956	960	955	8851
386	20250114	134400	89686176	960	960	960	960	0
387	20250114	134300	89686176	960	960	960	960	0
388	20250114	134200	89686176	960	960	960	960	153
389	20250114	134100	89539296	960	960	960	960	0
390	20250114	134000	89539296	960	960	960	960	0
391	20250114	133900	89539296	960	960	960	960	0
392	20250114	133800	89539296	960	960	960	960	5
393	20250114	133700	89534496	960	960	960	960	0
394	20250114	133600	89534496	960	960	960	960	0
395	20250114	133500	89534496	960	960	960	960	464
396	20250114	133400	89089056	960	960	960	960	344
397	20250114	133300	88758816	960	960	960	960	0
398	20250114	133200	88758816	960	960	960	960	3
399	20250114	133100	88755936	957	960	960	957	1303
400	20250114	133000	87508242	959	959	959	959	2000
401	20250114	132900	85590242	960	959	960	959	145
402	20250114	132800	85451185	959	959	959	959	4
403	20250114	132700	85447349	960	960	960	960	0
404	20250114	132600	85447349	960	960	960	960	2
405	20250114	132500	85445429	959	957	960	957	74
406	20250114	132400	85374501	960	960	960	960	0
407	20250114	132300	85374501	960	957	960	957	1207
408	20250114	132200	84217351	957	957	959	957	4
409	20250114	132100	84213519	959	957	959	957	10
410	20250114	132000	84203937	958	956	958	956	49
411	20250114	131900	84157055	959	955	959	955	8493
412	20250114	131800	76026977	955	955	955	955	51
413	20250114	131700	75978272	954	954	954	954	0
414	20250114	131600	75978272	954	954	954	954	0
415	20250114	131500	75978272	954	954	954	954	24
416	20250114	131400	75955376	954	954	954	954	0
417	20250114	131300	75955376	954	954	954	954	0
418	20250114	131200	75955376	954	954	954	954	0
419	20250114	131100	75955376	954	954	954	954	0
420	20250114	131000	75955376	954	954	954	954	0
421	20250114	130900	75955376	954	954	954	954	0
422	20250114	130800	75955376	954	954	954	954	0
423	20250114	130700	75955376	954	954	954	954	0
424	20250114	130600	75955376	954	954	954	954	0
425	20250114	130500	75955376	954	954	954	954	0
426	20250114	130400	75955376	954	954	954	954	257
427	20250114	130300	75710198	955	955	955	955	0
428	20250114	130200	75710198	955	955	955	955	0
429	20250114	130100	75710198	955	955	955	955	0
430	20250114	130000	75710198	955	955	955	955	0
431	20250114	125900	75710198	955	955	955	955	0
432	20250114	125800	75710198	955	955	955	955	0
433	20250114	125700	75710198	955	955	955	955	2
434	20250114	125600	75708288	956	956	956	956	0
435	20250114	125500	75708288	956	956	956	956	5
436	20250114	125400	75703508	954	954	954	954	0
437	20250114	125300	75703508	954	954	954	954	0
438	20250114	125200	75703508	954	954	954	954	0
439	20250114	125100	75703508	954	954	954	954	0
440	20250114	125000	75703508	954	954	954	954	0
441	20250114	124900	75703508	954	954	954	954	0
442	20250114	124800	75703508	954	954	954	954	0
443	20250114	124700	75703508	954	954	954	954	0
444	20250114	124600	75703508	954	956	956	954	237
445	20250114	124500	75477404	954	954	954	954	0
446	20250114	124400	75477404	954	955	955	954	6148
447	20250114	124300	69610458	955	955	955	955	317
448	20250114	124200	69307723	956	955	956	955	97
449	20250114	124100	69215086	956	956	956	956	4
450	20250114	124000	69211262	956	955	956	955	16
451	20250114	123900	69195967	956	955	956	955	345
452	20250114	123800	68866480	955	954	955	954	31
453	20250114	123700	68836904	954	954	954	954	1
454	20250114	123600	68835950	954	954	954	954	0
455	20250114	123500	68835950	954	954	954	954	0
456	20250114	123400	68835950	954	954	954	954	883
457	20250114	123300	67993568	954	954	954	954	8000
458	20250114	123200	60361568	955	955	955	955	2
459	20250114	123100	60359658	954	954	954	954	0
460	20250114	123000	60359658	954	954	954	954	1117
461	20250114	122900	59294040	954	954	954	954	0
462	20250114	122800	59294040	954	954	954	954	0
463	20250114	122700	59294040	954	954	954	954	0
464	20250114	122600	59294040	954	954	954	954	0
465	20250114	122500	59294040	954	954	954	954	0
466	20250114	122400	59294040	954	954	954	954	10
467	20250114	122300	59284500	954	954	954	954	5
468	20250114	122200	59279730	954	954	954	954	155
469	20250114	122100	59131860	954	954	954	954	0
470	20250114	122000	59131860	954	954	954	954	0
471	20250114	121900	59131860	954	954	954	954	0
472	20250114	121800	59131860	954	954	954	954	0
473	20250114	121700	59131860	954	954	954	954	0
474	20250114	121600	59131860	954	954	954	954	0
475	20250114	121500	59131860	954	954	954	954	0
476	20250114	121400	59131860	954	954	954	953	1588
477	20250114	121300	57616912	956	956	956	956	2
478	20250114	121200	57615000	954	954	954	954	20
479	20250114	121100	57595920	956	956	956	956	0
480	20250114	121000	57595920	956	956	956	956	0
481	20250114	120900	57595920	956	956	956	956	0
482	20250114	120800	57595920	956	956	956	956	5
483	20250114	120700	57591140	956	956	956	956	0
484	20250114	120600	57591140	956	956	956	956	0
485	20250114	120500	57591140	956	956	956	956	0
486	20250114	120400	57591140	956	956	956	956	0
487	20250114	120300	57591140	956	956	956	956	0
488	20250114	120200	57591140	956	956	956	956	0
489	20250114	120100	57591140	956	956	956	956	0
490	20250114	120000	57591140	956	956	956	956	0
491	20250114	115900	57591140	956	956	956	956	2
492	20250114	115800	57589228	955	955	955	955	2000
493	20250114	115700	55679228	956	956	956	956	7
494	20250114	115600	55672536	956	955	956	955	838
495	20250114	115500	54872244	956	956	956	956	0
496	20250114	115400	54872244	956	955	956	955	5
497	20250114	115300	54867466	955	955	955	955	0
498	20250114	115200	54867466	955	955	955	955	0
499	20250114	115100	54867466	955	955	955	955	0
500	20250114	115000	54867466	955	955	955	955	3
501	20250114	114900	54864601	955	955	955	955	0
502	20250114	114800	54864601	955	955	955	955	1059
503	20250114	114700	53853256	955	955	955	955	2
504	20250114	114600	53851346	954	954	954	954	0
505	20250114	114500	53851346	954	954	954	954	0
506	20250114	114400	53851346	954	954	954	954	0
507	20250114	114300	53851346	954	954	954	954	101
508	20250114	114200	53754992	955	955	955	955	314
509	20250114	114100	53455122	955	955	955	955	0
510	20250114	114000	53455122	955	955	955	955	0
511	20250114	113900	53455122	955	955	955	955	0
512	20250114	113800	53455122	955	955	955	955	0
513	20250114	113700	53455122	955	955	955	955	0
514	20250114	113600	53455122	955	955	955	955	0
515	20250114	113500	53455122	955	955	955	955	0
516	20250114	113400	53455122	955	955	955	955	0
517	20250114	113300	53455122	955	955	955	955	0
518	20250114	113200	53455122	955	955	955	955	0
519	20250114	113100	53455122	955	955	955	955	0
520	20250114	113000	53455122	955	955	955	955	1
521	20250114	112900	53454167	956	956	956	956	0
522	20250114	112800	53454167	956	956	956	956	0
523	20250114	112700	53454167	956	956	956	956	0
524	20250114	112600	53454167	956	955	956	955	689
525	20250114	112500	52795749	955	955	955	955	0
526	20250114	112400	52795749	955	955	955	955	0
527	20250114	112300	52795749	955	955	955	955	0
528	20250114	112200	52795749	955	955	955	955	0
529	20250114	112100	52795749	955	955	955	955	42
530	20250114	112000	52755639	953	953	953	953	26
531	20250114	111900	52730861	955	952	955	952	51
532	20250114	111800	52682240	951	951	951	951	0
533	20250114	111700	52682240	951	951	951	951	727
534	20250114	111600	51990863	952	952	952	952	0
535	20250114	111500	51990863	952	952	952	952	222
536	20250114	111400	51779519	952	952	952	952	0
537	20250114	111300	51779519	952	952	952	952	1
538	20250114	111200	51778567	954	954	954	954	0
539	20250114	111100	51778567	954	954	954	954	0
540	20250114	111000	51778567	954	954	954	954	0
541	20250114	110900	51778567	954	954	954	954	0
542	20250114	110800	51778567	954	952	954	952	4
543	20250114	110700	51774757	954	951	954	951	50
544	20250114	110600	51727152	950	950	950	950	0
545	20250114	110500	51727152	950	950	950	950	3
546	20250114	110400	51724302	951	951	951	951	0
547	20250114	110300	51724302	951	951	951	951	0
548	20250114	110200	51724302	951	951	951	951	0
549	20250114	110100	51724302	951	952	952	951	546
550	20250114	110000	51204610	956	954	956	954	10
551	20250114	105900	51195060	952	952	952	952	0
552	20250114	105800	51195060	952	953	953	952	8
553	20250114	105700	51187443	955	955	955	955	1
554	20250114	105600	51186488	956	954	956	954	2
555	20250114	105500	51184578	954	954	954	954	1
556	20250114	105400	51183624	956	955	956	955	10
557	20250114	105300	51174065	955	955	955	955	32
558	20250114	105200	51143505	956	955	956	955	3
559	20250114	105100	51140638	956	956	956	956	0
560	20250114	105000	51140638	956	956	956	956	1000
561	20250114	104900	50184638	956	956	957	956	1002
562	20250114	104800	49226724	956	955	956	955	589
563	20250114	104700	48664227	957	957	957	957	0
564	20250114	104600	48664227	957	953	957	953	1396
565	20250114	104500	47331098	953	953	953	953	19
566	20250114	104400	47312991	952	952	952	952	1
567	20250114	104300	47312039	953	953	953	953	559
568	20250114	104200	46779312	953	952	953	952	236
569	20250114	104100	46554638	951	951	951	951	1
570	20250114	104000	46553687	953	953	953	953	0
571	20250114	103900	46553687	953	952	953	952	42
572	20250114	103800	46513701	953	953	953	953	29
573	20250114	103700	46486064	954	954	954	954	10
574	20250114	103600	46476524	955	955	955	955	0
575	20250114	103500	46476524	955	955	955	955	349
576	20250114	103400	46143229	955	956	956	955	75
577	20250114	103300	46071539	956	957	957	956	103
578	20250114	103200	45972971	957	957	957	957	100
579	20250114	103100	45877271	957	957	957	957	0
580	20250114	103000	45877271	957	957	958	957	61
581	20250114	102900	45818892	958	958	958	958	0
582	20250114	102800	45818892	958	957	958	957	17
583	20250114	102700	45802621	957	957	957	957	2
584	20250114	102600	45800707	958	958	958	958	0
585	20250114	102500	45800707	958	958	958	958	0
586	20250114	102400	45800707	958	958	958	958	0
587	20250114	102300	45800707	958	958	958	958	0
588	20250114	102200	45800707	958	958	958	958	0
589	20250114	102100	45800707	958	958	958	958	320
590	20250114	102000	45494147	958	958	958	958	2
591	20250114	101900	45492231	956	957	957	956	260
592	20250114	101800	45243437	958	957	958	957	125
593	20250114	101700	45123810	958	958	958	958	0
594	20250114	101600	45123810	958	958	958	958	0
595	20250114	101500	45123810	958	958	958	958	0
596	20250114	101400	45123810	958	956	958	954	1803
597	20250114	101300	43403722	958	958	958	958	0
598	20250114	101200	43403722	958	958	958	958	5000
599	20250114	101100	38613722	958	958	958	958	0
600	20250114	101000	38613722	958	958	958	958	11
601	20250114	100900	38603184	958	958	958	958	0
602	20250114	100800	38603184	958	958	958	958	0
603	20250114	100700	38603184	958	957	958	957	862
604	20250114	100600	37777828	957	956	957	956	7
605	20250114	100500	37771131	954	956	957	954	1523
606	20250114	100400	36318142	956	955	956	955	102
607	20250114	100300	36220722	955	956	956	955	20
608	20250114	100200	36201611	955	956	956	955	410
609	20250114	100100	35809849	956	956	956	956	10
610	20250114	100000	35800289	958	958	958	958	0
611	20250114	095900	35800289	958	957	958	957	1764
612	20250114	095800	34111377	958	958	958	958	0
613	20250114	095700	34111377	958	958	958	958	579
614	20250114	095600	33556695	958	957	958	955	517
615	20250114	095500	33062203	958	958	958	958	0
616	20250114	095400	33062203	958	958	958	958	0
617	20250114	095300	33062203	958	958	958	958	0
618	20250114	095200	33062203	958	957	958	957	3
619	20250114	095100	33059331	958	957	958	957	35
620	20250114	095000	33025803	957	957	957	957	2
621	20250114	094900	33023889	958	957	958	957	10
622	20250114	094800	33014317	957	956	957	956	3429
623	20250114	094700	29733020	955	955	955	955	372
624	20250114	094600	29377760	955	955	955	955	128
625	20250114	094500	29255520	955	955	955	955	1200
626	20250114	094400	28109520	956	956	956	956	218
627	20250114	094300	27901112	956	956	956	955	24
628	20250114	094200	27878188	955	955	955	955	1853
629	20250114	094100	26108573	956	956	957	956	824
630	20250114	094000	25320828	957	957	957	957	2
631	20250114	093900	25318914	956	956	956	956	701
632	20250114	093800	24648758	957	956	958	956	3503
633	20250114	093700	21296884	957	956	957	956	103
634	20250114	093600	21198415	957	955	957	955	455
635	20250114	093500	20763320	957	957	957	955	9
636	20250114	093400	20754716	956	956	956	956	5
637	20250114	093300	20749936	957	957	957	957	200
638	20250114	093200	20558536	955	957	957	955	155
639	20250114	093100	20410311	957	956	957	955	1101
640	20250114	093000	19357766	956	954	956	954	1307
641	20250114	092900	18109629	954	950	954	948	3141
642	20250114	092800	15120826	951	949	951	949	646
643	20250114	092700	14507032	950	950	950	950	848
644	20250114	092600	13701432	950	943	950	943	832
645	20250114	092500	12912151	948	940	949	940	234
646	20250114	092400	12690462	940	940	948	940	231
647	20250114	092300	12471856	940	940	948	940	229
648	20250114	092200	12255096	940	946	948	939	2232
649	20250114	092100	10140519	947	942	947	942	3531
650	20250114	092000	6804907	942	940	942	940	1100
651	20250114	091900	5769907	940	938	940	938	1000
652	20250114	091800	4830907	938	938	938	938	10
653	20250114	091700	4821527	938	938	938	938	0
654	20250114	091600	4821527	938	936	938	934	2674
655	20250114	091500	2318855	936	936	936	936	35
656	20250114	091400	2286095	936	936	936	936	0
657	20250114	091300	2286095	936	936	936	936	0
658	20250114	091200	2286095	936	936	936	936	2
659	20250114	091100	2284223	934	934	934	934	200
660	20250114	091000	2097423	934	934	934	934	200
661	20250114	090900	1910623	935	936	936	935	202
662	20250114	090800	1721751	935	936	936	935	253
663	20250114	090700	1485193	935	935	935	935	213
664	20250114	090600	1286038	935	935	935	935	164
665	20250114	090500	1132698	935	935	935	935	11
666	20250114	090400	1122413	934	934	934	934	14
667	20250114	090300	1109337	933	933	933	933	1
668	20250114	090200	1108404	933	933	933	933	233
669	20250114	090100	891015	933	933	933	933	218
670	20250114	090000	687621	933	933	933	933	737