KissMeData/097780/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200600	105622707	935	935	935	935	3546
3	20250113	200500	105622707	935	935	935	935	0
4	20250113	200400	105622707	935	935	935	935	0
5	20250113	200300	105622707	935	935	935	935	0
6	20250113	200200	105622707	935	935	935	935	0
7	20250113	200100	105622707	935	935	935	935	0
8	20250113	200000	105622707	935	935	935	935	0
9	20250113	195900	105622707	935	935	935	935	0
10	20250113	195800	105622707	935	935	935	935	0
11	20250113	195700	105622707	935	935	935	935	0
12	20250113	195600	105622707	935	935	935	935	0
13	20250113	195500	105622707	935	935	935	935	0
14	20250113	195400	105622707	935	935	935	935	0
15	20250113	195300	105622707	935	935	935	935	0
16	20250113	195200	105622707	935	935	935	935	0
17	20250113	195100	105622707	935	935	935	935	0
18	20250113	195000	105622707	935	935	935	935	0
19	20250113	194900	105622707	935	935	935	935	0
20	20250113	194800	105622707	935	935	935	935	0
21	20250113	194700	105622707	935	935	935	935	0
22	20250113	194600	105622707	935	935	935	935	0
23	20250113	194500	105622707	935	935	935	935	0
24	20250113	194400	105622707	935	935	935	935	0
25	20250113	194300	105622707	935	935	935	935	0
26	20250113	194200	105622707	935	935	935	935	0
27	20250113	194100	105622707	935	935	935	935	0
28	20250113	194000	105622707	935	935	935	935	0
29	20250113	193900	105622707	935	935	935	935	0
30	20250113	193800	105622707	935	935	935	935	0
31	20250113	193700	105622707	935	935	935	935	0
32	20250113	193600	105622707	935	935	935	935	3546
33	20250113	193500	105622707	935	935	935	935	0
34	20250113	193400	105622707	935	935	935	935	0
35	20250113	193300	105622707	935	935	935	935	0
36	20250113	193200	105622707	935	935	935	935	0
37	20250113	193100	105622707	935	935	935	935	0
38	20250113	193000	105622707	935	935	935	935	0
39	20250113	192900	105622707	935	935	935	935	0
40	20250113	192800	105622707	935	935	935	935	0
41	20250113	192700	105622707	935	935	935	935	0
42	20250113	192600	105622707	935	935	935	935	0
43	20250113	192500	105622707	935	935	935	935	0
44	20250113	192400	105622707	935	935	935	935	0
45	20250113	192300	105622707	935	935	935	935	0
46	20250113	192200	105622707	935	935	935	935	0
47	20250113	192100	105622707	935	935	935	935	0
48	20250113	192000	105622707	935	935	935	935	0
49	20250113	191900	105622707	935	935	935	935	0
50	20250113	191800	105622707	935	935	935	935	0
51	20250113	191700	105622707	935	935	935	935	0
52	20250113	191600	105622707	935	935	935	935	0
53	20250113	191500	105622707	935	935	935	935	0
54	20250113	191400	105622707	935	935	935	935	0
55	20250113	191300	105622707	935	935	935	935	0
56	20250113	191200	105622707	935	935	935	935	0
57	20250113	191100	105622707	935	935	935	935	0
58	20250113	191000	105622707	935	935	935	935	0
59	20250113	190900	105622707	935	935	935	935	0
60	20250113	190800	105622707	935	935	935	935	0
61	20250113	190700	105622707	935	935	935	935	0
62	20250113	190600	105622707	935	935	935	935	3546
63	20250113	190500	105622707	935	935	935	935	0
64	20250113	190400	105622707	935	935	935	935	0
65	20250113	190300	105622707	935	935	935	935	0
66	20250113	190200	105622707	935	935	935	935	0
67	20250113	190100	105622707	935	935	935	935	0
68	20250113	190000	105622707	935	935	935	935	0
69	20250113	185900	105622707	935	935	935	935	0
70	20250113	185800	105622707	935	935	935	935	0
71	20250113	185700	105622707	935	935	935	935	0
72	20250113	185600	105622707	935	935	935	935	0
73	20250113	185500	105622707	935	935	935	935	0
74	20250113	185400	105622707	935	935	935	935	0
75	20250113	185300	105622707	935	935	935	935	0
76	20250113	185200	105622707	935	935	935	935	0
77	20250113	185100	105622707	935	935	935	935	0
78	20250113	185000	105622707	935	935	935	935	0
79	20250113	184900	105622707	935	935	935	935	0
80	20250113	184800	105622707	935	935	935	935	0
81	20250113	184700	105622707	935	935	935	935	0
82	20250113	184600	105622707	935	935	935	935	0
83	20250113	184500	105622707	935	935	935	935	0
84	20250113	184400	105622707	935	935	935	935	0
85	20250113	184300	105622707	935	935	935	935	0
86	20250113	184200	105622707	935	935	935	935	0
87	20250113	184100	105622707	935	935	935	935	0
88	20250113	184000	105622707	935	935	935	935	0
89	20250113	183900	105622707	935	935	935	935	0
90	20250113	183800	105622707	935	935	935	935	0
91	20250113	183700	105622707	935	935	935	935	0
92	20250113	183600	105622707	935	935	935	935	3546
93	20250113	183500	105622707	935	935	935	935	0
94	20250113	183400	105622707	935	935	935	935	0
95	20250113	183300	105622707	935	935	935	935	0
96	20250113	183200	105622707	935	935	935	935	0
97	20250113	183100	105622707	935	935	935	935	0
98	20250113	183000	105622707	935	935	935	935	0
99	20250113	182900	105622707	935	935	935	935	0
100	20250113	182800	105622707	935	935	935	935	0
101	20250113	182700	105622707	935	935	935	935	0
102	20250113	182600	105622707	935	935	935	935	0
103	20250113	182500	105622707	935	935	935	935	0
104	20250113	182400	105622707	935	935	935	935	0
105	20250113	182300	105622707	935	935	935	935	0
106	20250113	182200	105622707	935	935	935	935	0
107	20250113	182100	105622707	935	935	935	935	0
108	20250113	182000	105622707	935	935	935	935	0
109	20250113	181900	105622707	935	935	935	935	0
110	20250113	181800	105622707	935	935	935	935	0
111	20250113	181700	105622707	935	935	935	935	0
112	20250113	181600	105622707	935	935	935	935	0
113	20250113	181500	105622707	935	935	935	935	0
114	20250113	181400	105622707	935	935	935	935	0
115	20250113	181300	105622707	935	935	935	935	0
116	20250113	181200	105622707	935	935	935	935	0
117	20250113	181100	105622707	935	935	935	935	0
118	20250113	181000	105622707	935	935	935	935	0
119	20250113	180900	105622707	935	935	935	935	0
120	20250113	180800	105622707	935	935	935	935	0
121	20250113	180700	105622707	935	935	935	935	0
122	20250113	180600	105622707	935	935	935	935	3546
123	20250113	180500	105622707	935	935	935	935	0
124	20250113	180400	105622707	935	935	935	935	0
125	20250113	180300	105622707	935	935	935	935	0
126	20250113	180200	105622707	935	935	935	935	0
127	20250113	180100	105622707	935	935	935	935	0
128	20250113	180000	105622707	935	935	935	935	0
129	20250113	175900	105622707	935	935	935	935	0
130	20250113	175800	105622707	935	935	935	935	0
131	20250113	175700	105622707	935	935	935	935	0
132	20250113	175600	105622707	935	935	935	935	0
133	20250113	175500	105622707	935	935	935	935	0
134	20250113	175400	105622707	935	935	935	935	0
135	20250113	175300	105622707	935	935	935	935	0
136	20250113	175200	105622707	935	935	935	935	0
137	20250113	175100	105622707	935	935	935	935	0
138	20250113	175000	105622707	935	935	935	935	0
139	20250113	174900	105622707	935	935	935	935	0
140	20250113	174800	105622707	935	935	935	935	0
141	20250113	174700	105622707	935	935	935	935	0
142	20250113	174600	105622707	935	935	935	935	0
143	20250113	174500	105622707	935	935	935	935	0
144	20250113	174400	105622707	935	935	935	935	0
145	20250113	174300	105622707	935	935	935	935	0
146	20250113	174200	105622707	935	935	935	935	0
147	20250113	174100	105622707	935	935	935	935	0
148	20250113	174000	105622707	935	935	935	935	0
149	20250113	173900	105622707	935	935	935	935	0
150	20250113	173800	105622707	935	935	935	935	0
151	20250113	173700	105622707	935	935	935	935	0
152	20250113	173600	105622707	935	935	935	935	3546
153	20250113	173500	105622707	935	935	935	935	0
154	20250113	173400	105622707	935	935	935	935	0
155	20250113	173300	105622707	935	935	935	935	0
156	20250113	173200	105622707	935	935	935	935	0
157	20250113	173100	105622707	935	935	935	935	0
158	20250113	173000	105622707	935	935	935	935	0
159	20250113	172900	105622707	935	935	935	935	0
160	20250113	172800	105622707	935	935	935	935	0
161	20250113	172700	105622707	935	935	935	935	0
162	20250113	172600	105622707	935	935	935	935	0
163	20250113	172500	105622707	935	935	935	935	0
164	20250113	172400	105622707	935	935	935	935	0
165	20250113	172300	105622707	935	935	935	935	0
166	20250113	172200	105622707	935	935	935	935	0
167	20250113	172100	105622707	935	935	935	935	0
168	20250113	172000	105622707	935	935	935	935	0
169	20250113	171900	105622707	935	935	935	935	0
170	20250113	171800	105622707	935	935	935	935	0
171	20250113	171700	105622707	935	935	935	935	0
172	20250113	171600	105622707	935	935	935	935	0
173	20250113	171500	105622707	935	935	935	935	0
174	20250113	171400	105622707	935	935	935	935	0
175	20250113	171300	105622707	935	935	935	935	0
176	20250113	171200	105622707	935	935	935	935	0
177	20250113	171100	105622707	935	935	935	935	0
178	20250113	171000	105622707	935	935	935	935	0
179	20250113	170900	105622707	935	935	935	935	0
180	20250113	170800	105622707	935	935	935	935	0
181	20250113	170700	105622707	935	935	935	935	0
182	20250113	170600	105622707	935	935	935	935	3546
183	20250113	170500	105622707	935	935	935	935	0
184	20250113	170400	105622707	935	935	935	935	0
185	20250113	170300	105622707	935	935	935	935	0
186	20250113	170200	105622707	935	935	935	935	0
187	20250113	170100	105622707	935	935	935	935	0
188	20250113	170000	105622707	935	935	935	935	0
189	20250113	165900	105622707	935	935	935	935	0
190	20250113	165800	105622707	935	935	935	935	0
191	20250113	165700	105622707	935	935	935	935	0
192	20250113	165600	105622707	935	935	935	935	0
193	20250113	165500	105622707	935	935	935	935	0
194	20250113	165400	105622707	935	935	935	935	0
195	20250113	165300	105622707	935	935	935	935	0
196	20250113	165200	105622707	935	935	935	935	0
197	20250113	165100	105622707	935	935	935	935	0
198	20250113	165000	105622707	935	935	935	935	0
199	20250113	164900	105622707	935	935	935	935	0
200	20250113	164800	105622707	935	935	935	935	0
201	20250113	164700	105622707	935	935	935	935	0
202	20250113	164600	105622707	935	935	935	935	0
203	20250113	164500	105622707	935	935	935	935	0
204	20250113	164400	105622707	935	935	935	935	0
205	20250113	164300	105622707	935	935	935	935	0
206	20250113	164200	105622707	935	935	935	935	0
207	20250113	164100	105622707	935	935	935	935	0
208	20250113	164000	105622707	935	935	935	935	0
209	20250113	163900	105622707	935	935	935	935	0
210	20250113	163800	105622707	935	935	935	935	0
211	20250113	163700	105622707	935	935	935	935	0
212	20250113	163600	105622707	935	935	935	935	3546
213	20250113	163500	105622707	935	935	935	935	0
214	20250113	163400	105622707	935	935	935	935	0
215	20250113	163300	105622707	935	935	935	935	0
216	20250113	163200	105622707	935	935	935	935	0
217	20250113	163100	105622707	935	935	935	935	0
218	20250113	163000	105622707	935	935	935	935	0
219	20250113	162900	105622707	935	935	935	935	0
220	20250113	162800	105622707	935	935	935	935	0
221	20250113	162700	105622707	935	935	935	935	0
222	20250113	162600	105622707	935	935	935	935	0
223	20250113	162500	105622707	935	935	935	935	0
224	20250113	162400	105622707	935	935	935	935	0
225	20250113	162300	105622707	935	935	935	935	0
226	20250113	162200	105622707	935	935	935	935	0
227	20250113	162100	105622707	935	935	935	935	0
228	20250113	162000	105622707	935	935	935	935	0
229	20250113	161900	105622707	935	935	935	935	0
230	20250113	161800	105622707	935	935	935	935	0
231	20250113	161700	105622707	935	935	935	935	0
232	20250113	161600	105622707	935	935	935	935	0
233	20250113	161500	105622707	935	935	935	935	0
234	20250113	161400	105622707	935	935	935	935	0
235	20250113	161300	105622707	935	935	935	935	0
236	20250113	161200	105622707	935	935	935	935	0
237	20250113	161100	105622707	935	935	935	935	0
238	20250113	161000	105622707	935	935	935	935	0
239	20250113	160900	105622707	935	935	935	935	0
240	20250113	160800	105622707	935	935	935	935	0
241	20250113	160700	105622707	935	935	935	935	0
242	20250113	160600	105622707	935	935	935	935	3546
243	20250113	160500	105622707	935	935	935	935	0
244	20250113	160400	105622707	935	935	935	935	0
245	20250113	160300	105622707	935	935	935	935	0
246	20250113	160200	105622707	935	935	935	935	0
247	20250113	160100	105622707	935	935	935	935	0
248	20250113	160000	105622707	935	935	935	935	0
249	20250113	155900	105622707	935	935	935	935	0
250	20250113	155800	105622707	935	935	935	935	0
251	20250113	155700	105622707	935	935	935	935	0
252	20250113	155600	105622707	935	935	935	935	0
253	20250113	155500	105622707	935	935	935	935	0
254	20250113	155400	105622707	935	935	935	935	0
255	20250113	155300	105622707	935	935	935	935	0
256	20250113	155200	105622707	935	935	935	935	0
257	20250113	155100	105622707	935	935	935	935	0
258	20250113	155000	105622707	935	935	935	935	0
259	20250113	154900	105622707	935	935	935	935	0
260	20250113	154800	105622707	935	935	935	935	0
261	20250113	154700	105622707	935	935	935	935	0
262	20250113	154600	105622707	935	935	935	935	0
263	20250113	154500	105622707	935	935	935	935	0
264	20250113	154400	105622707	935	935	935	935	0
265	20250113	154300	105622707	935	935	935	935	0
266	20250113	154200	105622707	935	935	935	935	0
267	20250113	154100	105622707	935	935	935	935	0
268	20250113	154000	105622707	935	935	935	935	0
269	20250113	153900	105622707	935	935	935	935	0
270	20250113	153800	105622707	935	935	935	935	0
271	20250113	153700	105622707	935	935	935	935	0
272	20250113	153600	105622707	935	935	935	935	3546
273	20250113	153500	105622707	935	935	935	935	0
274	20250113	153400	105622707	935	935	935	935	0
275	20250113	153300	105622707	935	935	935	935	0
276	20250113	153200	105622707	935	935	935	935	0
277	20250113	153100	105622707	935	935	935	935	0
278	20250113	153000	105622707	935	935	935	935	3546
279	20250113	152900	102307197	932	932	932	932	0
280	20250113	152800	102307197	932	932	932	932	0
281	20250113	152700	102307197	932	932	932	932	0
282	20250113	152600	102307197	932	932	932	932	0
283	20250113	152500	102307197	932	932	932	932	0
284	20250113	152400	102307197	932	932	932	932	0
285	20250113	152300	102307197	932	932	932	932	0
286	20250113	152200	102307197	932	932	932	932	0
287	20250113	152100	102307197	932	932	932	932	0
288	20250113	152000	102307197	932	932	932	932	0
289	20250113	151900	102307197	932	930	932	930	571
290	20250113	151800	101776095	931	931	931	931	0
291	20250113	151700	101776095	931	931	931	931	1
292	20250113	151600	101775164	931	931	931	931	0
293	20250113	151500	101775164	931	931	931	931	520
294	20250113	151400	101291044	931	931	931	931	0
295	20250113	151300	101291044	931	931	931	931	0
296	20250113	151200	101291044	931	931	931	931	0
297	20250113	151100	101291044	931	931	931	931	0
298	20250113	151000	101291044	931	931	931	931	0
299	20250113	150900	101291044	931	931	931	931	40
300	20250113	150800	101253804	931	931	931	931	2
301	20250113	150700	101251942	931	931	931	931	1
302	20250113	150600	101251011	932	932	932	932	2
303	20250113	150500	101249147	931	931	931	931	133
304	20250113	150400	101125324	931	931	931	931	0
305	20250113	150300	101125324	931	931	931	931	30
306	20250113	150200	101097394	933	933	933	933	0
307	20250113	150100	101097394	933	933	933	933	0
308	20250113	150000	101097394	933	933	933	933	0
309	20250113	145900	101097394	933	933	933	933	0
310	20250113	145800	101097394	933	933	933	933	3
311	20250113	145700	101094595	931	931	931	931	244
312	20250113	145600	100867431	931	931	931	931	50
313	20250113	145500	100820881	933	933	933	933	0
314	20250113	145400	100820881	933	933	933	933	0
315	20250113	145300	100820881	933	933	933	933	0
316	20250113	145200	100820881	933	933	933	933	0
317	20250113	145100	100820881	933	933	933	933	0
318	20250113	145000	100820881	933	933	933	933	160
319	20250113	144900	100671601	935	935	935	935	0
320	20250113	144800	100671601	935	935	935	935	0
321	20250113	144700	100671601	935	935	935	935	0
322	20250113	144600	100671601	935	935	935	935	0
323	20250113	144500	100671601	935	934	935	934	13
324	20250113	144400	100659457	933	933	933	933	0
325	20250113	144300	100659457	933	933	933	933	36
326	20250113	144200	100625869	935	935	935	935	0
327	20250113	144100	100625869	935	932	935	932	210
328	20250113	144000	100430017	932	930	932	930	79
329	20250113	143900	100356466	932	932	932	932	0
330	20250113	143800	100356466	932	932	932	932	0
331	20250113	143700	100356466	932	932	932	932	3
332	20250113	143600	100353670	930	930	930	930	0
333	20250113	143500	100353670	930	930	930	930	0
334	20250113	143400	100353670	930	930	930	930	0
335	20250113	143300	100353670	930	930	930	930	0
336	20250113	143200	100353670	930	931	931	930	844
337	20250113	143100	99568205	933	933	933	933	0
338	20250113	143000	99568205	933	933	933	933	0
339	20250113	142900	99568205	933	933	933	933	0
340	20250113	142800	99568205	933	933	933	933	0
341	20250113	142700	99568205	933	933	933	933	1
342	20250113	142600	99567272	931	931	931	931	0
343	20250113	142500	99567272	931	931	931	931	0
344	20250113	142400	99567272	931	931	931	931	100
345	20250113	142300	99474172	931	931	931	931	0
346	20250113	142200	99474172	931	931	931	931	0
347	20250113	142100	99474172	931	931	931	931	0
348	20250113	142000	99474172	931	931	931	931	5
349	20250113	141900	99469517	932	932	932	932	5
350	20250113	141800	99464857	933	933	933	933	1
351	20250113	141700	99463924	933	933	933	933	5
352	20250113	141600	99459259	933	933	933	933	0
353	20250113	141500	99459259	933	933	933	933	0
354	20250113	141400	99459259	933	933	933	933	0
355	20250113	141300	99459259	933	933	933	933	0
356	20250113	141200	99459259	933	933	935	933	54
357	20250113	141100	99408871	933	931	933	931	75
358	20250113	141000	99339040	933	933	933	933	153
359	20250113	140900	99196291	935	935	935	935	0
360	20250113	140800	99196291	935	935	935	935	0
361	20250113	140700	99196291	935	935	935	935	0
362	20250113	140600	99196291	935	935	935	935	0
363	20250113	140500	99196291	935	935	935	935	0
364	20250113	140400	99196291	935	935	935	935	0
365	20250113	140300	99196291	935	935	935	935	0
366	20250113	140200	99196291	935	935	935	935	0
367	20250113	140100	99196291	935	935	935	935	0
368	20250113	140000	99196291	935	935	935	935	0
369	20250113	135900	99196291	935	935	935	935	0
370	20250113	135800	99196291	935	935	935	935	0
371	20250113	135700	99196291	935	935	935	935	0
372	20250113	135600	99196291	935	935	935	935	0
373	20250113	135500	99196291	935	935	935	935	0
374	20250113	135400	99196291	935	935	935	935	0
375	20250113	135300	99196291	935	935	935	935	0
376	20250113	135200	99196291	935	935	935	935	57
377	20250113	135100	99142996	935	935	935	935	0
378	20250113	135000	99142996	935	935	935	935	0
379	20250113	134900	99142996	935	935	935	935	0
380	20250113	134800	99142996	935	935	935	935	0
381	20250113	134700	99142996	935	935	935	935	0
382	20250113	134600	99142996	935	935	935	935	0
383	20250113	134500	99142996	935	935	935	935	23
384	20250113	134400	99121491	935	935	935	935	0
385	20250113	134300	99121491	935	935	935	935	0
386	20250113	134200	99121491	935	935	935	935	20
387	20250113	134100	99102791	936	936	936	936	0
388	20250113	134000	99102791	936	936	936	936	402
389	20250113	133900	98726519	935	935	935	935	457
390	20250113	133800	98299224	935	935	935	935	0
391	20250113	133700	98299224	935	935	935	935	0
392	20250113	133600	98299224	935	935	935	935	0
393	20250113	133500	98299224	935	935	935	935	0
394	20250113	133400	98299224	935	935	935	935	0
395	20250113	133300	98299224	935	935	935	935	0
396	20250113	133200	98299224	935	936	936	935	26
397	20250113	133100	98274891	937	937	937	937	0
398	20250113	133000	98274891	937	937	937	937	0
399	20250113	132900	98274891	937	937	937	937	0
400	20250113	132800	98274891	937	937	937	937	3
401	20250113	132700	98272080	937	937	937	937	20
402	20250113	132600	98253340	937	937	937	937	2
403	20250113	132500	98251466	936	936	936	936	377
404	20250113	132400	97898594	935	935	935	935	169
405	20250113	132300	97740579	935	935	935	935	0
406	20250113	132200	97740579	935	935	935	935	0
407	20250113	132100	97740579	935	935	935	935	0
408	20250113	132000	97740579	935	935	935	935	0
409	20250113	131900	97740579	935	935	935	935	3
410	20250113	131800	97737774	933	933	933	933	47
411	20250113	131700	97693923	932	933	933	932	160
412	20250113	131600	97544762	936	936	936	936	0
413	20250113	131500	97544762	936	936	936	936	0
414	20250113	131400	97544762	936	936	936	936	0
415	20250113	131300	97544762	936	936	936	936	0
416	20250113	131200	97544762	936	936	936	936	0
417	20250113	131100	97544762	936	936	936	936	0
418	20250113	131000	97544762	936	936	936	936	0
419	20250113	130900	97544762	936	936	936	936	0
420	20250113	130800	97544762	936	936	936	936	0
421	20250113	130700	97544762	936	935	936	935	615
422	20250113	130600	96969190	935	935	935	935	1
423	20250113	130500	96968255	935	933	935	933	97
424	20250113	130400	96877748	931	931	931	931	517
425	20250113	130300	96396421	931	931	931	931	0
426	20250113	130200	96396421	931	931	931	931	554
427	20250113	130100	95880647	931	931	931	931	500
428	20250113	130000	95415147	932	932	932	932	5
429	20250113	125900	95410487	933	933	933	933	0
430	20250113	125800	95410487	933	931	933	931	505
431	20250113	125700	94940322	932	932	932	932	0
432	20250113	125600	94940322	932	934	934	932	20
433	20250113	125500	94921672	936	936	936	936	0
434	20250113	125400	94921672	936	936	936	936	0
435	20250113	125300	94921672	936	936	936	936	0
436	20250113	125200	94921672	936	936	936	936	0
437	20250113	125100	94921672	936	936	936	936	0
438	20250113	125000	94921672	936	936	936	936	1
439	20250113	124900	94920736	936	936	936	936	0
440	20250113	124800	94920736	936	936	936	936	0
441	20250113	124700	94920736	936	936	936	936	0
442	20250113	124600	94920736	936	936	936	936	0
443	20250113	124500	94920736	936	936	936	936	0
444	20250113	124400	94920736	936	936	936	936	2
445	20250113	124300	94918864	935	935	935	935	460
446	20250113	124200	94488764	936	936	936	936	0
447	20250113	124100	94488764	936	936	936	936	0
448	20250113	124000	94488764	936	936	936	936	0
449	20250113	123900	94488764	936	936	936	936	0
450	20250113	123800	94488764	936	936	936	936	0
451	20250113	123700	94488764	936	936	936	936	0
452	20250113	123600	94488764	936	936	936	936	0
453	20250113	123500	94488764	936	936	936	936	2
454	20250113	123400	94486892	935	935	935	935	100
455	20250113	123300	94393392	936	936	936	936	2
456	20250113	123200	94391520	935	935	935	935	141
457	20250113	123100	94259685	936	936	936	936	0
458	20250113	123000	94259685	936	936	936	936	2
459	20250113	122900	94257813	935	935	935	935	0
460	20250113	122800	94257813	935	935	935	935	0
461	20250113	122700	94257813	935	935	935	935	172
462	20250113	122600	94096993	934	934	934	934	27
463	20250113	122500	94071775	935	933	935	933	50
464	20250113	122400	94025066	935	935	935	935	0
465	20250113	122300	94025066	935	931	935	931	520
466	20250113	122200	93540898	933	933	933	933	0
467	20250113	122100	93540898	933	933	933	933	21
468	20250113	122000	93521305	935	933	935	933	17
469	20250113	121900	93505438	933	931	933	931	1203
470	20250113	121800	92385441	935	935	935	935	131
471	20250113	121700	92262956	935	935	935	935	0
472	20250113	121600	92262956	935	935	935	935	0
473	20250113	121500	92262956	935	935	935	935	2
474	20250113	121400	92261086	937	937	937	937	0
475	20250113	121300	92261086	937	937	937	937	79
476	20250113	121200	92187063	937	938	938	936	102
477	20250113	121100	92091564	940	940	940	940	19
478	20250113	121000	92073704	940	938	940	938	172
479	20250113	120900	91912364	938	938	938	938	100
480	20250113	120800	91818564	940	940	940	940	0
481	20250113	120700	91818564	940	940	940	940	0
482	20250113	120600	91818564	940	940	940	940	1
483	20250113	120500	91817624	938	938	938	938	0
484	20250113	120400	91817624	938	938	938	938	0
485	20250113	120300	91817624	938	939	939	938	120
486	20250113	120200	91704956	940	940	940	940	0
487	20250113	120100	91704956	940	939	940	939	295
488	20250113	120000	91427950	939	939	939	939	600
489	20250113	115900	90864550	938	938	938	938	129
490	20250113	115800	90743548	938	938	938	938	0
491	20250113	115700	90743548	938	938	938	938	1
492	20250113	115600	90742610	937	937	937	937	0
493	20250113	115500	90742610	937	937	937	937	0
494	20250113	115400	90742610	937	937	937	937	500
495	20250113	115300	90274110	938	938	938	938	14
496	20250113	115200	90260978	940	940	940	940	0
497	20250113	115100	90260978	940	940	940	940	0
498	20250113	115000	90260978	940	940	940	940	0
499	20250113	114900	90260978	940	940	940	940	2
500	20250113	114800	90259098	938	940	940	938	2
501	20250113	114700	90257220	940	940	940	940	1
502	20250113	114600	90256280	939	939	939	939	121
503	20250113	114500	90142661	940	940	940	940	0
504	20250113	114400	90142661	940	939	940	939	103
505	20250113	114300	90045943	939	939	940	939	441
506	20250113	114200	89631744	940	939	940	939	203
507	20250113	114100	89440925	940	940	940	938	1982
508	20250113	114000	87577950	940	938	940	938	1157
509	20250113	113900	86490491	939	938	939	938	1961
510	20250113	113800	84650132	936	936	936	936	0
511	20250113	113700	84650132	936	936	936	936	2
512	20250113	113600	84648260	938	936	938	936	2
513	20250113	113500	84646386	938	938	938	938	0
514	20250113	113400	84646386	938	938	938	938	0
515	20250113	113300	84646386	938	938	938	938	191
516	20250113	113200	84467228	938	938	938	938	0
517	20250113	113100	84467228	938	938	938	938	0
518	20250113	113000	84467228	938	938	938	938	1002
519	20250113	112900	83527352	938	938	938	938	0
520	20250113	112800	83527352	938	938	938	938	0
521	20250113	112700	83527352	938	938	938	938	3
522	20250113	112600	83524538	936	936	936	936	2
523	20250113	112500	83522666	938	938	938	938	0
524	20250113	112400	83522666	938	936	938	936	4
525	20250113	112300	83518916	936	937	938	934	757
526	20250113	112200	82809746	938	934	938	934	4526
527	20250113	112100	78571284	934	934	934	934	0
528	20250113	112000	78571284	934	934	934	934	0
529	20250113	111900	78571284	934	934	934	934	3
530	20250113	111800	78568482	932	933	933	932	200
531	20250113	111700	78382078	935	935	935	935	0
532	20250113	111600	78382078	935	935	935	935	0
533	20250113	111500	78382078	935	935	935	935	0
534	20250113	111400	78382078	935	935	935	935	0
535	20250113	111300	78382078	935	935	935	935	0
536	20250113	111200	78382078	935	935	935	935	0
537	20250113	111100	78382078	935	935	935	935	0
538	20250113	111000	78382078	935	935	935	935	0
539	20250113	110900	78382078	935	935	935	935	0
540	20250113	110800	78382078	935	935	935	935	19
541	20250113	110700	78364313	935	935	935	935	0
542	20250113	110600	78364313	935	935	935	935	0
543	20250113	110500	78364313	935	935	935	935	0
544	20250113	110400	78364313	935	935	935	935	0
545	20250113	110300	78364313	935	935	935	935	2
546	20250113	110200	78362443	933	933	933	933	23
547	20250113	110100	78340984	935	935	935	935	0
548	20250113	110000	78340984	935	935	935	935	2
549	20250113	105900	78339114	934	935	935	934	2
550	20250113	105800	78337245	933	933	933	933	0
551	20250113	105700	78337245	933	933	933	933	0
552	20250113	105600	78337245	933	933	933	933	3
553	20250113	105500	78334446	936	933	936	933	2
554	20250113	105400	78332577	933	933	936	933	47
555	20250113	105300	78288597	931	932	932	931	100
556	20250113	105200	78195491	933	935	936	933	17
557	20250113	105100	78179600	933	933	933	933	1
558	20250113	105000	78178667	936	934	936	932	103
559	20250113	104900	78082649	936	935	936	935	1247
560	20250113	104800	76916702	936	936	936	936	0
561	20250113	104700	76916702	936	936	936	936	144
562	20250113	104600	76781918	937	936	937	936	309
563	20250113	104500	76492692	936	936	936	936	523
564	20250113	104400	76003164	936	936	936	936	500
565	20250113	104300	75535164	937	936	937	933	1025
566	20250113	104200	74576275	935	935	936	935	418
567	20250113	104100	74185380	936	936	936	936	233
568	20250113	104000	73967292	936	933	936	933	1183
569	20250113	103900	72860958	935	931	935	931	3311
570	20250113	103800	69769417	932	932	932	932	0
571	20250113	103700	69769417	932	932	932	932	455
572	20250113	103600	69345357	932	931	932	931	3733
573	20250113	103500	65869201	932	932	932	931	1074
574	20250113	103400	64868290	931	931	931	931	593
575	20250113	103300	64316207	931	930	931	930	179
576	20250113	103200	64149727	930	930	930	930	22
577	20250113	103100	64129267	930	930	930	930	0
578	20250113	103000	64129267	930	928	930	928	45
579	20250113	102900	64087503	930	930	930	930	0
580	20250113	102800	64087503	930	930	930	930	206
581	20250113	102700	63895923	928	930	930	928	5380
582	20250113	102600	58898804	931	931	931	931	0
583	20250113	102500	58898804	931	931	931	931	0
584	20250113	102400	58898804	931	931	931	931	252
585	20250113	102300	58664192	930	930	930	930	1
586	20250113	102200	58663262	931	930	931	928	1566
587	20250113	102100	57206147	930	930	930	930	0
588	20250113	102000	57206147	930	930	930	930	1343
589	20250113	101900	55957157	930	929	930	929	752
590	20250113	101800	55258546	929	929	929	929	2
591	20250113	101700	55256688	928	927	928	927	1259
592	20250113	101600	54088636	928	928	928	928	2
593	20250113	101500	54086780	927	928	928	927	70
594	20250113	101400	54021887	928	928	928	928	0
595	20250113	101300	54021887	928	928	928	928	0
596	20250113	101200	54021887	928	928	928	928	0
597	20250113	101100	54021887	928	928	928	928	0
598	20250113	101000	54021887	928	928	928	928	0
599	20250113	100900	54021887	928	927	928	927	102
600	20250113	100800	53927331	928	927	928	927	172
601	20250113	100700	53767762	928	928	928	927	357
602	20250113	100600	53436568	928	927	928	927	324
603	20250113	100500	53136218	928	928	928	928	2
604	20250113	100400	53134362	927	928	928	927	1138
605	20250113	100300	52078513	928	927	928	927	501
606	20250113	100200	51614085	928	927	928	927	1831
607	20250113	100100	49916611	927	927	927	927	0
608	20250113	100000	49916611	927	927	927	927	50
609	20250113	095900	49870261	927	927	927	927	10
610	20250113	095800	49860991	928	928	928	928	0
611	20250113	095700	49860991	928	928	928	928	0
612	20250113	095600	49860991	928	926	928	926	51
613	20250113	095500	49813665	928	925	928	925	178
614	20250113	095400	49648552	925	923	925	923	401
615	20250113	095300	49278427	928	928	928	928	0
616	20250113	095200	49278427	928	928	928	928	0
617	20250113	095100	49278427	928	924	928	924	292
618	20250113	095000	49008611	928	928	928	928	4
619	20250113	094900	49004899	928	928	928	928	0
620	20250113	094800	49004899	928	928	928	928	217
621	20250113	094700	48803523	928	926	928	926	18
622	20250113	094600	48786851	926	928	928	926	1245
623	20250113	094500	47632964	929	929	929	928	117
624	20250113	094400	47524276	928	928	928	928	165
625	20250113	094300	47371156	928	928	928	927	209
626	20250113	094200	47177304	928	928	928	928	105
627	20250113	094100	47079864	928	928	929	928	2418
628	20250113	094000	44835510	927	927	927	927	115
629	20250113	093900	44728905	928	928	928	928	23
630	20250113	093800	44707561	928	928	928	928	17
631	20250113	093700	44691785	928	927	928	926	298
632	20250113	093600	44415623	927	927	927	925	304
633	20250113	093500	44133817	927	927	927	927	300
634	20250113	093400	43855717	927	927	927	926	301
635	20250113	093300	43576691	927	927	927	927	243
636	20250113	093200	43351430	927	927	927	927	2001
637	20250113	093100	41496503	927	926	927	926	1043
638	20250113	093000	40530643	926	926	926	925	1385
639	20250113	092900	39248260	926	925	926	925	3359
640	20250113	092800	36140067	925	923	925	923	9157
641	20250113	092700	27671252	924	922	924	922	1226
642	20250113	092600	26540798	924	921	924	920	2907
643	20250113	092500	23858555	921	922	922	921	413
644	20250113	092400	23477981	922	920	922	920	1540
645	20250113	092300	22059529	920	920	921	920	2542
646	20250113	092200	19720772	920	919	920	919	1310
647	20250113	092100	18515582	919	919	919	919	1110
648	20250113	092000	17495492	919	918	919	918	2657
649	20250113	091900	15054866	919	918	919	918	2422
650	20250113	091800	12829058	918	917	919	917	311
651	20250113	091700	12543627	919	918	919	917	1579
652	20250113	091600	11094390	918	917	918	917	102
653	20250113	091500	11000854	917	916	917	916	208
654	20250113	091400	10810155	916	914	916	914	2250
655	20250113	091300	8751909	914	914	914	914	2500
656	20250113	091200	6466909	914	914	914	914	0
657	20250113	091100	6466909	914	914	914	914	0
658	20250113	091000	6466909	914	914	914	914	0
659	20250113	090900	6466909	914	914	914	914	0
660	20250113	090800	6466909	914	913	914	912	3447
661	20250113	090700	3318298	913	911	913	911	3002
662	20250113	090600	581972	911	911	911	911	0
663	20250113	090500	581972	911	911	911	911	0
664	20250113	090400	581972	911	911	911	911	0
665	20250113	090300	581972	911	911	911	911	0
666	20250113	090200	581972	911	911	911	911	114
667	20250113	090100	478118	911	911	911	911	0
668	20250113	090000	478118	911	908	911	908	526