KissMeData/307870/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	211200	239272258	970	970	970	970	1881
3	20250103	211100	239272258	970	970	970	970	0
4	20250103	211000	239272258	970	970	970	970	0
5	20250103	210900	239272258	970	970	970	970	0
6	20250103	210800	239272258	970	970	970	970	0
7	20250103	210700	239272258	970	970	970	970	0
8	20250103	210600	239272258	970	970	970	970	0
9	20250103	210500	239272258	970	970	970	970	0
10	20250103	210400	239272258	970	970	970	970	0
11	20250103	210300	239272258	970	970	970	970	0
12	20250103	210200	239272258	970	970	970	970	0
13	20250103	210100	239272258	970	970	970	970	0
14	20250103	210000	239272258	970	970	970	970	0
15	20250103	205900	239272258	970	970	970	970	0
16	20250103	205800	239272258	970	970	970	970	0
17	20250103	205700	239272258	970	970	970	970	0
18	20250103	205600	239272258	970	970	970	970	0
19	20250103	205500	239272258	970	970	970	970	0
20	20250103	205400	239272258	970	970	970	970	0
21	20250103	205300	239272258	970	970	970	970	0
22	20250103	205200	239272258	970	970	970	970	0
23	20250103	205100	239272258	970	970	970	970	0
24	20250103	205000	239272258	970	970	970	970	0
25	20250103	204900	239272258	970	970	970	970	0
26	20250103	204800	239272258	970	970	970	970	0
27	20250103	204700	239272258	970	970	970	970	0
28	20250103	204600	239272258	970	970	970	970	0
29	20250103	204500	239272258	970	970	970	970	0
30	20250103	204400	239272258	970	970	970	970	0
31	20250103	204300	239272258	970	970	970	970	0
32	20250103	204200	239272258	970	970	970	970	1881
33	20250103	204100	239272258	970	970	970	970	0
34	20250103	204000	239272258	970	970	970	970	0
35	20250103	203900	239272258	970	970	970	970	0
36	20250103	203800	239272258	970	970	970	970	0
37	20250103	203700	239272258	970	970	970	970	0
38	20250103	203600	239272258	970	970	970	970	0
39	20250103	203500	239272258	970	970	970	970	0
40	20250103	203400	239272258	970	970	970	970	0
41	20250103	203300	239272258	970	970	970	970	0
42	20250103	203200	239272258	970	970	970	970	0
43	20250103	203100	239272258	970	970	970	970	0
44	20250103	203000	239272258	970	970	970	970	0
45	20250103	202900	239272258	970	970	970	970	0
46	20250103	202800	239272258	970	970	970	970	0
47	20250103	202700	239272258	970	970	970	970	0
48	20250103	202600	239272258	970	970	970	970	0
49	20250103	202500	239272258	970	970	970	970	0
50	20250103	202400	239272258	970	970	970	970	0
51	20250103	202300	239272258	970	970	970	970	0
52	20250103	202200	239272258	970	970	970	970	0
53	20250103	202100	239272258	970	970	970	970	0
54	20250103	202000	239272258	970	970	970	970	0
55	20250103	201900	239272258	970	970	970	970	0
56	20250103	201800	239272258	970	970	970	970	0
57	20250103	201700	239272258	970	970	970	970	0
58	20250103	201600	239272258	970	970	970	970	0
59	20250103	201500	239272258	970	970	970	970	0
60	20250103	201400	239272258	970	970	970	970	0
61	20250103	201300	239272258	970	970	970	970	0
62	20250103	201200	239272258	970	970	970	970	1881
63	20250103	201100	239272258	970	970	970	970	0
64	20250103	201000	239272258	970	970	970	970	0
65	20250103	200900	239272258	970	970	970	970	0
66	20250103	200800	239272258	970	970	970	970	0
67	20250103	200700	239272258	970	970	970	970	0
68	20250103	200600	239272258	970	970	970	970	0
69	20250103	200500	239272258	970	970	970	970	0
70	20250103	200400	239272258	970	970	970	970	0
71	20250103	200300	239272258	970	970	970	970	0
72	20250103	200200	239272258	970	970	970	970	0
73	20250103	200100	239272258	970	970	970	970	0
74	20250103	200000	239272258	970	970	970	970	0
75	20250103	195900	239272258	970	970	970	970	0
76	20250103	195800	239272258	970	970	970	970	0
77	20250103	195700	239272258	970	970	970	970	0
78	20250103	195600	239272258	970	970	970	970	0
79	20250103	195500	239272258	970	970	970	970	0
80	20250103	195400	239272258	970	970	970	970	0
81	20250103	195300	239272258	970	970	970	970	0
82	20250103	195200	239272258	970	970	970	970	0
83	20250103	195100	239272258	970	970	970	970	0
84	20250103	195000	239272258	970	970	970	970	0
85	20250103	194900	239272258	970	970	970	970	0
86	20250103	194800	239272258	970	970	970	970	0
87	20250103	194700	239272258	970	970	970	970	0
88	20250103	194600	239272258	970	970	970	970	0
89	20250103	194500	239272258	970	970	970	970	0
90	20250103	194400	239272258	970	970	970	970	0
91	20250103	194300	239272258	970	970	970	970	0
92	20250103	194200	239272258	970	970	970	970	1881
93	20250103	194100	239272258	970	970	970	970	0
94	20250103	194000	239272258	970	970	970	970	0
95	20250103	193900	239272258	970	970	970	970	0
96	20250103	193800	239272258	970	970	970	970	0
97	20250103	193700	239272258	970	970	970	970	0
98	20250103	193600	239272258	970	970	970	970	0
99	20250103	193500	239272258	970	970	970	970	0
100	20250103	193400	239272258	970	970	970	970	0
101	20250103	193300	239272258	970	970	970	970	0
102	20250103	193200	239272258	970	970	970	970	0
103	20250103	193100	239272258	970	970	970	970	0
104	20250103	193000	239272258	970	970	970	970	0
105	20250103	192900	239272258	970	970	970	970	0
106	20250103	192800	239272258	970	970	970	970	0
107	20250103	192700	239272258	970	970	970	970	0
108	20250103	192600	239272258	970	970	970	970	0
109	20250103	192500	239272258	970	970	970	970	0
110	20250103	192400	239272258	970	970	970	970	0
111	20250103	192300	239272258	970	970	970	970	0
112	20250103	192200	239272258	970	970	970	970	0
113	20250103	192100	239272258	970	970	970	970	0
114	20250103	192000	239272258	970	970	970	970	0
115	20250103	191900	239272258	970	970	970	970	0
116	20250103	191800	239272258	970	970	970	970	0
117	20250103	191700	239272258	970	970	970	970	0
118	20250103	191600	239272258	970	970	970	970	0
119	20250103	191500	239272258	970	970	970	970	0
120	20250103	191400	239272258	970	970	970	970	0
121	20250103	191300	239272258	970	970	970	970	0
122	20250103	191200	239272258	970	970	970	970	1881
123	20250103	191100	239272258	970	970	970	970	0
124	20250103	191000	239272258	970	970	970	970	0
125	20250103	190900	239272258	970	970	970	970	0
126	20250103	190800	239272258	970	970	970	970	0
127	20250103	190700	239272258	970	970	970	970	0
128	20250103	190600	239272258	970	970	970	970	0
129	20250103	190500	239272258	970	970	970	970	0
130	20250103	190400	239272258	970	970	970	970	0
131	20250103	190300	239272258	970	970	970	970	0
132	20250103	190200	239272258	970	970	970	970	0
133	20250103	190100	239272258	970	970	970	970	0
134	20250103	190000	239272258	970	970	970	970	0
135	20250103	185900	239272258	970	970	970	970	0
136	20250103	185800	239272258	970	970	970	970	0
137	20250103	185700	239272258	970	970	970	970	0
138	20250103	185600	239272258	970	970	970	970	0
139	20250103	185500	239272258	970	970	970	970	0
140	20250103	185400	239272258	970	970	970	970	0
141	20250103	185300	239272258	970	970	970	970	0
142	20250103	185200	239272258	970	970	970	970	0
143	20250103	185100	239272258	970	970	970	970	0
144	20250103	185000	239272258	970	970	970	970	0
145	20250103	184900	239272258	970	970	970	970	0
146	20250103	184800	239272258	970	970	970	970	0
147	20250103	184700	239272258	970	970	970	970	0
148	20250103	184600	239272258	970	970	970	970	0
149	20250103	184500	239272258	970	970	970	970	0
150	20250103	184400	239272258	970	970	970	970	0
151	20250103	184300	239272258	970	970	970	970	0
152	20250103	184200	239272258	970	970	970	970	1881
153	20250103	184100	239272258	970	970	970	970	0
154	20250103	184000	239272258	970	970	970	970	0
155	20250103	183900	239272258	970	970	970	970	0
156	20250103	183800	239272258	970	970	970	970	0
157	20250103	183700	239272258	970	970	970	970	0
158	20250103	183600	239272258	970	970	970	970	0
159	20250103	183500	239272258	970	970	970	970	0
160	20250103	183400	239272258	970	970	970	970	0
161	20250103	183300	239272258	970	970	970	970	0
162	20250103	183200	239272258	970	970	970	970	0
163	20250103	183100	239272258	970	970	970	970	0
164	20250103	183000	239272258	970	970	970	970	0
165	20250103	182900	239272258	970	970	970	970	0
166	20250103	182800	239272258	970	970	970	970	0
167	20250103	182700	239272258	970	970	970	970	0
168	20250103	182600	239272258	970	970	970	970	0
169	20250103	182500	239272258	970	970	970	970	0
170	20250103	182400	239272258	970	970	970	970	0
171	20250103	182300	239272258	970	970	970	970	0
172	20250103	182200	239272258	970	970	970	970	0
173	20250103	182100	239272258	970	970	970	970	0
174	20250103	182000	239272258	970	970	970	970	0
175	20250103	181900	239272258	970	970	970	970	0
176	20250103	181800	239272258	970	970	970	970	0
177	20250103	181700	239272258	970	970	970	970	0
178	20250103	181600	239272258	970	970	970	970	0
179	20250103	181500	239272258	970	970	970	970	0
180	20250103	181400	239272258	970	970	970	970	0
181	20250103	181300	239272258	970	970	970	970	0
182	20250103	181200	239272258	970	970	970	970	1881
183	20250103	181100	239272258	970	970	970	970	0
184	20250103	181000	239272258	970	970	970	970	0
185	20250103	180900	239272258	970	970	970	970	0
186	20250103	180800	239272258	970	970	970	970	0
187	20250103	180700	239272258	970	970	970	970	0
188	20250103	180600	239272258	970	970	970	970	0
189	20250103	180500	239272258	970	970	970	970	0
190	20250103	180400	239272258	970	970	970	970	0
191	20250103	180300	239272258	970	970	970	970	0
192	20250103	180200	239272258	970	970	970	970	0
193	20250103	180100	239272258	970	970	970	970	0
194	20250103	180000	239272258	970	970	970	970	0
195	20250103	175900	239272258	970	970	970	970	0
196	20250103	175800	239272258	970	970	970	970	0
197	20250103	175700	239272258	970	970	970	970	0
198	20250103	175600	239272258	970	970	970	970	0
199	20250103	175500	239272258	970	970	970	970	0
200	20250103	175400	239272258	970	970	970	970	0
201	20250103	175300	239272258	970	970	970	970	0
202	20250103	175200	239272258	970	970	970	970	0
203	20250103	175100	239272258	970	970	970	970	0
204	20250103	175000	239272258	970	970	970	970	0
205	20250103	174900	239272258	970	970	970	970	0
206	20250103	174800	239272258	970	970	970	970	0
207	20250103	174700	239272258	970	970	970	970	0
208	20250103	174600	239272258	970	970	970	970	0
209	20250103	174500	239272258	970	970	970	970	0
210	20250103	174400	239272258	970	970	970	970	0
211	20250103	174300	239272258	970	970	970	970	0
212	20250103	174200	239272258	970	970	970	970	1881
213	20250103	174100	239272258	970	970	970	970	0
214	20250103	174000	239272258	970	970	970	970	0
215	20250103	173900	239272258	970	970	970	970	0
216	20250103	173800	239272258	970	970	970	970	0
217	20250103	173700	239272258	970	970	970	970	0
218	20250103	173600	239272258	970	970	970	970	0
219	20250103	173500	239272258	970	970	970	970	0
220	20250103	173400	239272258	970	970	970	970	0
221	20250103	173300	239272258	970	970	970	970	0
222	20250103	173200	239272258	970	970	970	970	0
223	20250103	173100	239272258	970	970	970	970	0
224	20250103	173000	239272258	970	970	970	970	0
225	20250103	172900	239272258	970	970	970	970	0
226	20250103	172800	239272258	970	970	970	970	0
227	20250103	172700	239272258	970	970	970	970	0
228	20250103	172600	239272258	970	970	970	970	0
229	20250103	172500	239272258	970	970	970	970	0
230	20250103	172400	239272258	970	970	970	970	0
231	20250103	172300	239272258	970	970	970	970	0
232	20250103	172200	239272258	970	970	970	970	0
233	20250103	172100	239272258	970	970	970	970	0
234	20250103	172000	239272258	970	970	970	970	0
235	20250103	171900	239272258	970	970	970	970	0
236	20250103	171800	239272258	970	970	970	970	0
237	20250103	171700	239272258	970	970	970	970	0
238	20250103	171600	239272258	970	970	970	970	0
239	20250103	171500	239272258	970	970	970	970	0
240	20250103	171400	239272258	970	970	970	970	0
241	20250103	171300	239272258	970	970	970	970	0
242	20250103	171200	239272258	970	970	970	970	1881
243	20250103	171100	239272258	970	970	970	970	0
244	20250103	171000	239272258	970	970	970	970	0
245	20250103	170900	239272258	970	970	970	970	0
246	20250103	170800	239272258	970	970	970	970	0
247	20250103	170700	239272258	970	970	970	970	0
248	20250103	170600	239272258	970	970	970	970	0
249	20250103	170500	239272258	970	970	970	970	0
250	20250103	170400	239272258	970	970	970	970	0
251	20250103	170300	239272258	970	970	970	970	0
252	20250103	170200	239272258	970	970	970	970	0
253	20250103	170100	239272258	970	970	970	970	0
254	20250103	170000	239272258	970	970	970	970	0
255	20250103	165900	239272258	970	970	970	970	0
256	20250103	165800	239272258	970	970	970	970	0
257	20250103	165700	239272258	970	970	970	970	0
258	20250103	165600	239272258	970	970	970	970	0
259	20250103	165500	239272258	970	970	970	970	0
260	20250103	165400	239272258	970	970	970	970	0
261	20250103	165300	239272258	970	970	970	970	0
262	20250103	165200	239272258	970	970	970	970	0
263	20250103	165100	239272258	970	970	970	970	0
264	20250103	165000	239272258	970	970	970	970	0
265	20250103	164900	239272258	970	970	970	970	0
266	20250103	164800	239272258	970	970	970	970	0
267	20250103	164700	239272258	970	970	970	970	0
268	20250103	164600	239272258	970	970	970	970	0
269	20250103	164500	239272258	970	970	970	970	0
270	20250103	164400	239272258	970	970	970	970	0
271	20250103	164300	239272258	970	970	970	970	0
272	20250103	164200	239272258	970	970	970	970	1881
273	20250103	164100	239272258	970	970	970	970	0
274	20250103	164000	239272258	970	970	970	970	0
275	20250103	163900	239272258	970	970	970	970	0
276	20250103	163800	239272258	970	970	970	970	0
277	20250103	163700	239272258	970	970	970	970	0
278	20250103	163600	239272258	970	970	970	970	0
279	20250103	163500	239272258	970	970	970	970	0
280	20250103	163400	239272258	970	970	970	970	0
281	20250103	163300	239272258	970	970	970	970	0
282	20250103	163200	239272258	970	970	970	970	0
283	20250103	163100	239272258	970	970	970	970	0
284	20250103	163000	239272258	970	970	970	970	0
285	20250103	162900	239272258	970	970	970	970	0
286	20250103	162800	239272258	970	970	970	970	0
287	20250103	162700	239272258	970	970	970	970	0
288	20250103	162600	239272258	970	970	970	970	0
289	20250103	162500	239272258	970	970	970	970	0
290	20250103	162400	239272258	970	970	970	970	0
291	20250103	162300	239272258	970	970	970	970	0
292	20250103	162200	239272258	970	970	970	970	0
293	20250103	162100	239272258	970	970	970	970	0
294	20250103	162000	239272258	970	970	970	970	0
295	20250103	161900	239272258	970	970	970	970	0
296	20250103	161800	239272258	970	970	970	970	0
297	20250103	161700	239272258	970	970	970	970	0
298	20250103	161600	239272258	970	970	970	970	0
299	20250103	161500	239272258	970	970	970	970	0
300	20250103	161400	239272258	970	970	970	970	0
301	20250103	161300	239272258	970	970	970	970	0
302	20250103	161200	239272258	970	970	970	970	1881
303	20250103	161100	239272258	970	970	970	970	0
304	20250103	161000	239272258	970	970	970	970	0
305	20250103	160900	239272258	970	970	970	970	0
306	20250103	160800	239272258	970	970	970	970	0
307	20250103	160700	239272258	970	970	970	970	0
308	20250103	160600	239272258	970	970	970	970	0
309	20250103	160500	239272258	970	970	970	970	0
310	20250103	160400	239272258	970	970	970	970	0
311	20250103	160300	239272258	970	970	970	970	0
312	20250103	160200	239272258	970	970	970	970	0
313	20250103	160100	239272258	970	970	970	970	0
314	20250103	160000	239272258	970	970	970	970	0
315	20250103	155900	239272258	970	970	970	970	0
316	20250103	155800	239272258	970	970	970	970	0
317	20250103	155700	239272258	970	970	970	970	0
318	20250103	155600	239272258	970	970	970	970	0
319	20250103	155500	239272258	970	970	970	970	0
320	20250103	155400	239272258	970	970	970	970	0
321	20250103	155300	239272258	970	970	970	970	0
322	20250103	155200	239272258	970	970	970	970	0
323	20250103	155100	239272258	970	970	970	970	0
324	20250103	155000	239272258	970	970	970	970	0
325	20250103	154900	239272258	970	970	970	970	0
326	20250103	154800	239272258	970	970	970	970	0
327	20250103	154700	239272258	970	970	970	970	0
328	20250103	154600	239272258	970	970	970	970	0
329	20250103	154500	239272258	970	970	970	970	0
330	20250103	154400	239272258	970	970	970	970	0
331	20250103	154300	239272258	970	970	970	970	0
332	20250103	154200	239272258	970	970	970	970	1881
333	20250103	154100	239272258	970	970	970	970	0
334	20250103	154000	239272258	970	970	970	970	0
335	20250103	153900	239272258	970	970	970	970	0
336	20250103	153800	239272258	970	970	970	970	0
337	20250103	153700	239272258	970	970	970	970	0
338	20250103	153600	239272258	970	970	970	970	0
339	20250103	153500	239272258	970	970	970	970	0
340	20250103	153400	239272258	970	970	970	970	0
341	20250103	153300	239272258	970	970	970	970	0
342	20250103	153200	239272258	970	970	970	970	0
343	20250103	153100	239272258	970	970	970	970	0
344	20250103	153000	239272258	970	970	970	970	1881
345	20250103	152900	237447688	969	969	969	969	0
346	20250103	152800	237447688	969	969	969	969	0
347	20250103	152700	237447688	969	969	969	969	0
348	20250103	152600	237447688	969	969	969	969	0
349	20250103	152500	237447688	969	969	969	969	0
350	20250103	152400	237447688	969	969	969	969	0
351	20250103	152300	237447688	969	969	969	969	0
352	20250103	152200	237447688	969	969	969	969	0
353	20250103	152100	237447688	969	969	969	969	0
354	20250103	152000	237447688	969	969	969	969	0
355	20250103	151900	237447688	969	969	969	969	10
356	20250103	151800	237437998	970	970	970	970	0
357	20250103	151700	237437998	970	970	970	970	0
358	20250103	151600	237437998	970	970	970	970	5441
359	20250103	151500	232160228	968	968	968	968	0
360	20250103	151400	232160228	968	968	968	968	799
361	20250103	151300	231386796	968	968	968	968	0
362	20250103	151200	231386796	968	965	968	959	1001
363	20250103	151100	230426521	968	968	968	968	0
364	20250103	151000	230426521	968	968	968	968	0
365	20250103	150900	230426521	968	968	968	968	0
366	20250103	150800	230426521	968	968	968	968	1435
367	20250103	150700	229037441	968	968	968	968	0
368	20250103	150600	229037441	968	968	968	968	1
369	20250103	150500	229036473	968	968	968	968	140
370	20250103	150400	228900953	968	969	969	968	17
371	20250103	150300	228884481	970	970	970	970	1004
372	20250103	150200	227910601	969	969	969	969	0
373	20250103	150100	227910601	969	969	969	969	0
374	20250103	150000	227910601	969	969	969	969	23
375	20250103	145900	227888314	969	969	969	969	37
376	20250103	145800	227852461	969	969	969	969	0
377	20250103	145700	227852461	969	969	969	969	10
378	20250103	145600	227842771	968	968	968	968	0
379	20250103	145500	227842771	968	968	968	968	162
380	20250103	145400	227685955	970	970	970	970	0
381	20250103	145300	227685955	970	970	970	970	1
382	20250103	145200	227684985	965	965	965	965	0
383	20250103	145100	227684985	965	965	965	965	0
384	20250103	145000	227684985	965	965	965	965	150
385	20250103	144900	227540235	970	970	970	970	20
386	20250103	144800	227520835	970	970	970	970	0
387	20250103	144700	227520835	970	970	970	970	5449
388	20250103	144600	222235305	972	970	972	970	2315
389	20250103	144500	219988512	970	970	970	970	3000
390	20250103	144400	217078512	970	970	970	970	0
391	20250103	144300	217078512	970	970	970	970	0
392	20250103	144200	217078512	970	970	970	970	0
393	20250103	144100	217078512	970	967	970	967	23009
394	20250103	144000	194802579	967	966	967	966	5337
395	20250103	143900	189644995	966	966	966	966	0
396	20250103	143800	189644995	966	966	966	966	10
397	20250103	143700	189635335	966	966	966	966	0
398	20250103	143600	189635335	966	966	966	966	3586
399	20250103	143500	186171259	966	966	966	966	10
400	20250103	143400	186161599	967	967	967	967	0
401	20250103	143300	186161599	967	967	967	967	0
402	20250103	143200	186161599	967	967	967	967	0
403	20250103	143100	186161599	967	967	967	967	10
404	20250103	143000	186151929	967	967	967	967	0
405	20250103	142900	186151929	967	967	967	967	750
406	20250103	142800	185426679	967	967	967	967	651
407	20250103	142700	184797162	967	967	967	967	30
408	20250103	142600	184768152	967	967	967	967	0
409	20250103	142500	184768152	967	967	967	967	0
410	20250103	142400	184768152	967	967	967	967	0
411	20250103	142300	184768152	967	967	967	967	500
412	20250103	142200	184284652	967	967	967	967	1
413	20250103	142100	184283685	965	965	965	965	0
414	20250103	142000	184283685	965	965	965	965	168
415	20250103	141900	184121565	968	968	968	968	21
416	20250103	141800	184101237	968	968	968	968	0
417	20250103	141700	184101237	968	968	968	968	200
418	20250103	141600	183907637	970	970	970	970	0
419	20250103	141500	183907637	970	970	970	970	0
420	20250103	141400	183907637	970	970	970	970	0
421	20250103	141300	183907637	970	970	970	970	0
422	20250103	141200	183907637	970	970	970	970	4313
423	20250103	141100	179724027	969	970	970	969	400
424	20250103	141000	179336227	971	971	971	971	0
425	20250103	140900	179336227	971	971	971	971	0
426	20250103	140800	179336227	971	971	971	971	0
427	20250103	140700	179336227	971	971	971	971	0
428	20250103	140600	179336227	971	971	971	971	0
429	20250103	140500	179336227	971	971	971	971	0
430	20250103	140400	179336227	971	971	971	971	0
431	20250103	140300	179336227	971	971	971	971	101
432	20250103	140200	179238156	968	968	968	968	88
433	20250103	140100	179152972	968	968	968	968	1
434	20250103	140000	179152004	971	971	971	971	0
435	20250103	135900	179152004	971	971	971	971	200
436	20250103	135800	178957804	968	968	968	968	0
437	20250103	135700	178957804	968	968	968	968	633
438	20250103	135600	178345060	968	968	968	968	0
439	20250103	135500	178345060	968	968	968	968	0
440	20250103	135400	178345060	968	968	968	968	0
441	20250103	135300	178345060	968	968	968	968	867
442	20250103	135200	177505804	968	968	968	968	10
443	20250103	135100	177496124	971	971	971	971	0
444	20250103	135000	177496124	971	971	971	971	0
445	20250103	134900	177496124	971	971	971	971	1
446	20250103	134800	177495153	968	968	968	968	1
447	20250103	134700	177494185	968	968	968	968	0
448	20250103	134600	177494185	968	968	968	968	0
449	20250103	134500	177494185	968	968	968	968	0
450	20250103	134400	177494185	968	968	968	968	0
451	20250103	134300	177494185	968	968	968	968	200
452	20250103	134200	177300585	968	968	968	968	0
453	20250103	134100	177300585	968	968	968	968	0
454	20250103	134000	177300585	968	968	968	968	0
455	20250103	133900	177300585	968	968	968	968	30
456	20250103	133800	177271545	971	971	971	971	0
457	20250103	133700	177271545	971	971	971	971	0
458	20250103	133600	177271545	971	971	971	971	0
459	20250103	133500	177271545	971	971	971	971	0
460	20250103	133400	177271545	971	971	971	971	0
461	20250103	133300	177271545	971	971	971	971	0
462	20250103	133200	177271545	971	971	971	971	0
463	20250103	133100	177271545	971	971	971	971	0
464	20250103	133000	177271545	971	971	971	971	1000
465	20250103	132900	176300545	971	970	971	970	1001
466	20250103	132800	175329074	970	970	970	970	1700
467	20250103	132700	173680074	969	969	969	969	100
468	20250103	132600	173583174	969	969	969	969	0
469	20250103	132500	173583174	969	967	969	967	1000
470	20250103	132400	172614465	961	961	961	961	100
471	20250103	132300	172518365	967	967	967	967	0
472	20250103	132200	172518365	967	967	967	967	0
473	20250103	132100	172518365	967	967	967	967	1
474	20250103	132000	172517398	968	968	968	968	0
475	20250103	131900	172517398	968	968	968	968	0
476	20250103	131800	172517398	968	968	968	968	0
477	20250103	131700	172517398	968	968	968	968	0
478	20250103	131600	172517398	968	968	968	968	0
479	20250103	131500	172517398	968	968	968	968	0
480	20250103	131400	172517398	968	968	968	968	0
481	20250103	131300	172517398	968	968	968	968	0
482	20250103	131200	172517398	968	968	968	968	0
483	20250103	131100	172517398	968	968	968	968	0
484	20250103	131000	172517398	968	968	968	968	0
485	20250103	130900	172517398	968	968	968	968	0
486	20250103	130800	172517398	968	968	968	968	0
487	20250103	130700	172517398	968	968	968	968	1
488	20250103	130600	172516430	959	959	959	959	0
489	20250103	130500	172516430	959	959	959	959	1
490	20250103	130400	172515471	968	968	968	968	0
491	20250103	130300	172515471	968	968	968	968	0
492	20250103	130200	172515471	968	959	968	959	2
493	20250103	130100	172513544	958	958	958	958	0
494	20250103	130000	172513544	958	958	958	958	5
495	20250103	125900	172508754	958	958	958	958	0
496	20250103	125800	172508754	958	959	959	958	1938
497	20250103	125700	170651650	961	961	961	961	0
498	20250103	125600	170651650	961	965	965	961	3876
499	20250103	125500	166922693	965	965	965	965	0
500	20250103	125400	166922693	965	965	965	965	1
501	20250103	125300	166921728	965	965	965	965	0
502	20250103	125200	166921728	965	965	965	965	0
503	20250103	125100	166921728	965	965	965	965	0
504	20250103	125000	166921728	965	965	965	965	0
505	20250103	124900	166921728	965	965	965	965	0
506	20250103	124800	166921728	965	965	965	965	272
507	20250103	124700	166659248	965	965	965	965	7
508	20250103	124600	166652493	965	965	965	965	0
509	20250103	124500	166652493	965	965	965	965	0
510	20250103	124400	166652493	965	965	965	965	500
511	20250103	124300	166169993	962	962	962	962	0
512	20250103	124200	166169993	962	962	962	962	0
513	20250103	124100	166169993	962	962	962	962	0
514	20250103	124000	166169993	962	963	963	962	3000
515	20250103	123900	163283752	963	968	968	963	1071
516	20250103	123800	162251905	963	963	963	963	0
517	20250103	123700	162251905	963	963	963	963	0
518	20250103	123600	162251905	963	963	963	963	0
519	20250103	123500	162251905	963	963	963	963	0
520	20250103	123400	162251905	963	963	963	963	0
521	20250103	123300	162251905	963	963	963	963	0
522	20250103	123200	162251905	963	963	963	963	0
523	20250103	123100	162251905	963	963	963	963	0
524	20250103	123000	162251905	963	964	964	963	961
525	20250103	122900	161326262	968	968	968	968	0
526	20250103	122800	161326262	968	968	968	968	0
527	20250103	122700	161326262	968	968	968	968	1
528	20250103	122600	161325294	963	963	963	963	0
529	20250103	122500	161325294	963	968	968	963	3425
530	20250103	122400	158021023	972	972	972	972	100
531	20250103	122300	157923823	972	972	972	972	120
532	20250103	122200	157807183	972	972	972	972	5
533	20250103	122100	157802323	972	972	972	972	0
534	20250103	122000	157802323	972	972	972	972	0
535	20250103	121900	157802323	972	972	972	972	0
536	20250103	121800	157802323	972	972	972	972	150
537	20250103	121700	157656523	973	973	973	973	30
538	20250103	121600	157627333	973	973	973	973	0
539	20250103	121500	157627333	973	973	973	973	2361
540	20250103	121400	155330080	974	974	974	974	0
541	20250103	121300	155330080	974	974	974	974	5
542	20250103	121200	155325210	974	974	974	974	50
543	20250103	121100	155276510	974	974	974	974	0
544	20250103	121000	155276510	974	969	974	969	15028
545	20250103	120900	140658353	967	967	967	967	0
546	20250103	120800	140658353	967	967	967	967	41
547	20250103	120700	140618706	965	965	965	965	0
548	20250103	120600	140618706	965	965	965	965	0
549	20250103	120500	140618706	965	965	965	965	2
550	20250103	120400	140616776	967	967	967	967	1
551	20250103	120300	140615809	967	967	967	967	0
552	20250103	120200	140615809	967	967	967	967	0
553	20250103	120100	140615809	967	967	967	967	0
554	20250103	120000	140615809	967	967	967	967	0
555	20250103	115900	140615809	967	967	967	967	1
556	20250103	115800	140614842	964	964	964	964	1
557	20250103	115700	140613878	967	967	967	967	0
558	20250103	115600	140613878	967	967	967	967	280
559	20250103	115500	140343118	968	968	968	968	0
560	20250103	115400	140343118	968	968	968	968	0
561	20250103	115300	140343118	968	969	969	968	73
562	20250103	115200	140272449	968	968	968	968	1081
563	20250103	115100	139226041	968	968	968	968	1788
564	20250103	115000	137495257	968	968	968	968	0
565	20250103	114900	137495257	968	968	969	968	6
566	20250103	114800	137489448	968	968	968	968	5
567	20250103	114700	137484608	968	968	968	968	0
568	20250103	114600	137484608	968	967	968	967	5744
569	20250103	114500	131924616	962	962	962	962	0
570	20250103	114400	131924616	962	962	962	962	1
571	20250103	114300	131923654	962	962	962	962	41
572	20250103	114200	131884212	962	962	962	962	0
573	20250103	114100	131884212	962	962	962	962	0
574	20250103	114000	131884212	962	963	963	962	76
575	20250103	113900	131811030	966	966	966	966	0
576	20250103	113800	131811030	966	966	966	966	2
577	20250103	113700	131809098	964	964	964	964	0
578	20250103	113600	131809098	964	964	964	964	0
579	20250103	113500	131809098	964	964	964	964	0
580	20250103	113400	131809098	964	965	965	964	84
581	20250103	113300	131728058	965	965	965	965	0
582	20250103	113200	131728058	965	965	965	965	183
583	20250103	113100	131551463	969	969	969	969	0
584	20250103	113000	131551463	969	969	969	969	100
585	20250103	112900	131454563	969	969	969	969	0
586	20250103	112800	131454563	969	969	969	969	0
587	20250103	112700	131454563	969	969	969	969	0
588	20250103	112600	131454563	969	969	969	969	24
589	20250103	112500	131431307	970	970	970	970	0
590	20250103	112400	131431307	970	970	970	970	0
591	20250103	112300	131431307	970	970	970	970	0
592	20250103	112200	131431307	970	970	970	970	0
593	20250103	112100	131431307	970	970	970	970	2
594	20250103	112000	131429367	970	970	970	970	0
595	20250103	111900	131429367	970	970	970	970	0
596	20250103	111800	131429367	970	970	970	970	0
597	20250103	111700	131429367	970	970	970	970	0
598	20250103	111600	131429367	970	970	970	970	0
599	20250103	111500	131429367	970	970	970	970	0
600	20250103	111400	131429367	970	970	970	970	0
601	20250103	111300	131429367	970	970	970	970	200
602	20250103	111200	131235367	970	970	970	970	0
603	20250103	111100	131235367	970	970	970	970	10
604	20250103	111000	131225667	965	965	965	965	0
605	20250103	110900	131225667	965	965	965	965	500
606	20250103	110800	130743167	965	965	965	965	0
607	20250103	110700	130743167	965	965	965	965	0
608	20250103	110600	130743167	965	965	965	965	5
609	20250103	110500	130738342	965	965	965	965	150
610	20250103	110400	130593592	965	965	965	965	0
611	20250103	110300	130593592	965	965	965	965	0
612	20250103	110200	130593592	965	965	965	965	0
613	20250103	110100	130593592	965	972	972	965	1025
614	20250103	110000	129597299	972	972	972	972	0
615	20250103	105900	129597299	972	972	972	972	0
616	20250103	105800	129597299	972	972	972	972	1
617	20250103	105700	129596327	970	970	970	970	0
618	20250103	105600	129596327	970	970	972	970	7002
619	20250103	105500	122803831	970	969	970	969	8025
620	20250103	105400	115021854	966	965	966	965	445
621	20250103	105300	114591985	963	963	963	963	0
622	20250103	105200	114591985	963	964	965	963	737
623	20250103	105100	113881680	964	964	964	964	1290
624	20250103	105000	112638120	964	964	964	964	1
625	20250103	104900	112637156	963	961	963	961	3000
626	20250103	104800	109750975	955	955	955	955	3753
627	20250103	104700	106166860	962	962	962	962	0
628	20250103	104600	106166860	962	961	962	961	989
629	20250103	104500	105216430	961	961	961	961	0
630	20250103	104400	105216430	961	961	961	961	0
631	20250103	104300	105216430	961	961	961	961	1
632	20250103	104200	105215469	961	961	961	961	0
633	20250103	104100	105215469	961	961	961	961	0
634	20250103	104000	105215469	961	961	961	961	17
635	20250103	103900	105199132	961	957	961	957	358
636	20250103	103800	104856162	957	957	957	957	0
637	20250103	103700	104856162	957	957	957	957	0
638	20250103	103600	104856162	957	957	957	957	0
639	20250103	103500	104856162	957	951	957	951	1042
640	20250103	103400	103865208	951	954	954	951	5964
641	20250103	103300	98181483	952	952	952	952	0
642	20250103	103200	98181483	952	952	952	952	14
643	20250103	103100	98168155	963	963	963	963	500
644	20250103	103000	97686655	964	964	964	964	0
645	20250103	102900	97686655	964	964	964	964	0
646	20250103	102800	97686655	964	955	964	949	1452
647	20250103	102700	96301778	956	959	959	956	2304
648	20250103	102600	94097027	965	965	965	965	0
649	20250103	102500	94097027	965	965	965	965	0
650	20250103	102400	94097027	965	965	965	965	0
651	20250103	102300	94097027	965	965	965	959	507
652	20250103	102200	93610802	959	959	959	959	1
653	20250103	102100	93609843	956	965	965	956	2055
654	20250103	102000	91641370	965	965	965	965	0
655	20250103	101900	91641370	965	965	965	965	0
656	20250103	101800	91641370	965	965	965	965	8
657	20250103	101700	91633650	965	965	965	965	2
658	20250103	101600	91631720	965	966	966	965	592
659	20250103	101500	91059908	973	973	973	973	1
660	20250103	101400	91058935	966	966	966	966	0
661	20250103	101300	91058935	966	973	973	966	634
662	20250103	101200	90446211	973	973	973	973	1
663	20250103	101100	90445238	965	965	965	965	50
664	20250103	101000	90396988	974	975	975	974	1078
665	20250103	100900	89345989	975	970	975	970	15207
666	20250103	100800	74595194	970	969	970	969	191
667	20250103	100700	74410114	969	961	969	961	9384
668	20250103	100600	65378674	961	961	961	961	0
669	20250103	100500	65378674	961	961	961	961	41
670	20250103	100400	65339273	961	961	961	961	15
671	20250103	100300	65324858	961	961	961	961	2161
672	20250103	100200	63248137	961	961	961	961	0
673	20250103	100100	63248137	961	967	967	961	18
674	20250103	100000	63230827	967	967	967	967	0
675	20250103	095900	63230827	967	966	968	966	1952
676	20250103	095800	61343731	965	959	965	959	6925
677	20250103	095700	54679172	954	954	954	954	0
678	20250103	095600	54679172	954	958	959	954	4286
679	20250103	095500	50573300	956	956	956	956	232
680	20250103	095400	50351508	958	958	958	958	0
681	20250103	095300	50351508	958	958	958	958	366
682	20250103	095200	50000880	958	958	958	958	523
683	20250103	095100	49499846	956	956	956	956	0
684	20250103	095000	49499846	956	956	956	956	60
685	20250103	094900	49442486	956	956	956	956	0
686	20250103	094800	49442486	956	955	956	955	2968
687	20250103	094700	46607046	959	959	959	959	1000
688	20250103	094600	45648046	960	960	960	960	63
689	20250103	094500	45587566	960	960	960	960	4
690	20250103	094400	45583726	960	960	960	960	3
691	20250103	094300	45580846	960	960	960	960	2
692	20250103	094200	45578926	956	957	957	956	3346
693	20250103	094100	42377835	958	958	958	958	0
694	20250103	094000	42377835	958	958	958	958	1725
695	20250103	093900	40725285	957	962	962	957	710
696	20250103	093800	40045765	963	963	963	963	1069
697	20250103	093700	39016318	956	956	956	956	0
698	20250103	093600	39016318	956	956	956	956	1059
699	20250103	093500	38003914	962	962	962	962	1404
700	20250103	093400	36653266	962	962	962	962	13622
701	20250103	093300	23548902	962	962	962	962	0
702	20250103	093200	23548902	962	962	962	962	0
703	20250103	093100	23548902	962	959	962	959	2618
704	20250103	093000	21034008	959	957	959	957	508
705	20250103	092900	20547698	957	957	957	957	100
706	20250103	092800	20451998	957	957	957	957	0
707	20250103	092700	20451998	957	955	957	955	1720
708	20250103	092600	18808021	951	951	951	951	0
709	20250103	092500	18808021	951	951	951	951	1796
710	20250103	092400	17100025	951	951	951	951	0
711	20250103	092300	17100025	951	951	951	951	106
712	20250103	092200	16999219	951	951	951	951	1
713	20250103	092100	16998268	949	949	949	949	0
714	20250103	092000	16998268	949	951	951	948	1417
715	20250103	091900	15654135	940	940	940	940	0
716	20250103	091800	15654135	940	940	940	940	0
717	20250103	091700	15654135	940	942	942	939	2449
718	20250103	091600	13353500	942	940	942	940	980
719	20250103	091500	12431300	957	957	957	957	0
720	20250103	091400	12431300	957	957	957	957	0
721	20250103	091300	12431300	957	956	957	956	200
722	20250103	091200	12239903	957	957	957	957	13
723	20250103	091100	12227462	959	959	959	959	300
724	20250103	091000	11939762	960	960	960	960	0
725	20250103	090900	11939762	960	960	960	960	0
726	20250103	090800	11939762	960	960	960	960	0
727	20250103	090700	11939762	960	960	960	960	1
728	20250103	090600	11938802	962	962	962	962	1000
729	20250103	090500	10976802	962	960	963	960	5696
730	20250103	090400	5496342	960	950	960	950	5007
731	20250103	090300	714900	954	954	954	954	105
732	20250103	090200	614730	930	930	930	930	0
733	20250103	090100	614730	930	930	930	930	0
734	20250103	090000	614730	930	930	930	930	661