KissMeData/097780/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200700	105363911	982	982	982	982	2236
3	20250117	200600	105363911	982	982	982	982	0
4	20250117	200500	105363911	982	982	982	982	0
5	20250117	200400	105363911	982	982	982	982	0
6	20250117	200300	105363911	982	982	982	982	0
7	20250117	200200	105363911	982	982	982	982	0
8	20250117	200100	105363911	982	982	982	982	0
9	20250117	200000	105363911	982	982	982	982	0
10	20250117	195900	105363911	982	982	982	982	0
11	20250117	195800	105363911	982	982	982	982	0
12	20250117	195700	105363911	982	982	982	982	0
13	20250117	195600	105363911	982	982	982	982	0
14	20250117	195500	105363911	982	982	982	982	0
15	20250117	195400	105363911	982	982	982	982	0
16	20250117	195300	105363911	982	982	982	982	0
17	20250117	195200	105363911	982	982	982	982	0
18	20250117	195100	105363911	982	982	982	982	0
19	20250117	195000	105363911	982	982	982	982	0
20	20250117	194900	105363911	982	982	982	982	0
21	20250117	194800	105363911	982	982	982	982	0
22	20250117	194700	105363911	982	982	982	982	0
23	20250117	194600	105363911	982	982	982	982	0
24	20250117	194500	105363911	982	982	982	982	0
25	20250117	194400	105363911	982	982	982	982	0
26	20250117	194300	105363911	982	982	982	982	0
27	20250117	194200	105363911	982	982	982	982	0
28	20250117	194100	105363911	982	982	982	982	0
29	20250117	194000	105363911	982	982	982	982	0
30	20250117	193900	105363911	982	982	982	982	0
31	20250117	193800	105363911	982	982	982	982	0
32	20250117	193700	105363911	982	982	982	982	2236
33	20250117	193600	105363911	982	982	982	982	0
34	20250117	193500	105363911	982	982	982	982	0
35	20250117	193400	105363911	982	982	982	982	0
36	20250117	193300	105363911	982	982	982	982	0
37	20250117	193200	105363911	982	982	982	982	0
38	20250117	193100	105363911	982	982	982	982	0
39	20250117	193000	105363911	982	982	982	982	0
40	20250117	192900	105363911	982	982	982	982	0
41	20250117	192800	105363911	982	982	982	982	0
42	20250117	192700	105363911	982	982	982	982	0
43	20250117	192600	105363911	982	982	982	982	0
44	20250117	192500	105363911	982	982	982	982	0
45	20250117	192400	105363911	982	982	982	982	0
46	20250117	192300	105363911	982	982	982	982	0
47	20250117	192200	105363911	982	982	982	982	0
48	20250117	192100	105363911	982	982	982	982	0
49	20250117	192000	105363911	982	982	982	982	0
50	20250117	191900	105363911	982	982	982	982	0
51	20250117	191800	105363911	982	982	982	982	0
52	20250117	191700	105363911	982	982	982	982	0
53	20250117	191600	105363911	982	982	982	982	0
54	20250117	191500	105363911	982	982	982	982	0
55	20250117	191400	105363911	982	982	982	982	0
56	20250117	191300	105363911	982	982	982	982	0
57	20250117	191200	105363911	982	982	982	982	0
58	20250117	191100	105363911	982	982	982	982	0
59	20250117	191000	105363911	982	982	982	982	0
60	20250117	190900	105363911	982	982	982	982	0
61	20250117	190800	105363911	982	982	982	982	0
62	20250117	190700	105363911	982	982	982	982	2236
63	20250117	190600	105363911	982	982	982	982	0
64	20250117	190500	105363911	982	982	982	982	0
65	20250117	190400	105363911	982	982	982	982	0
66	20250117	190300	105363911	982	982	982	982	0
67	20250117	190200	105363911	982	982	982	982	0
68	20250117	190100	105363911	982	982	982	982	0
69	20250117	190000	105363911	982	982	982	982	0
70	20250117	185900	105363911	982	982	982	982	0
71	20250117	185800	105363911	982	982	982	982	0
72	20250117	185700	105363911	982	982	982	982	0
73	20250117	185600	105363911	982	982	982	982	0
74	20250117	185500	105363911	982	982	982	982	0
75	20250117	185400	105363911	982	982	982	982	0
76	20250117	185300	105363911	982	982	982	982	0
77	20250117	185200	105363911	982	982	982	982	0
78	20250117	185100	105363911	982	982	982	982	0
79	20250117	185000	105363911	982	982	982	982	0
80	20250117	184900	105363911	982	982	982	982	0
81	20250117	184800	105363911	982	982	982	982	0
82	20250117	184700	105363911	982	982	982	982	0
83	20250117	184600	105363911	982	982	982	982	0
84	20250117	184500	105363911	982	982	982	982	0
85	20250117	184400	105363911	982	982	982	982	0
86	20250117	184300	105363911	982	982	982	982	0
87	20250117	184200	105363911	982	982	982	982	0
88	20250117	184100	105363911	982	982	982	982	0
89	20250117	184000	105363911	982	982	982	982	0
90	20250117	183900	105363911	982	982	982	982	0
91	20250117	183800	105363911	982	982	982	982	0
92	20250117	183700	105363911	982	982	982	982	2236
93	20250117	183600	105363911	982	982	982	982	0
94	20250117	183500	105363911	982	982	982	982	0
95	20250117	183400	105363911	982	982	982	982	0
96	20250117	183300	105363911	982	982	982	982	0
97	20250117	183200	105363911	982	982	982	982	0
98	20250117	183100	105363911	982	982	982	982	0
99	20250117	183000	105363911	982	982	982	982	0
100	20250117	182900	105363911	982	982	982	982	0
101	20250117	182800	105363911	982	982	982	982	0
102	20250117	182700	105363911	982	982	982	982	0
103	20250117	182600	105363911	982	982	982	982	0
104	20250117	182500	105363911	982	982	982	982	0
105	20250117	182400	105363911	982	982	982	982	0
106	20250117	182300	105363911	982	982	982	982	0
107	20250117	182200	105363911	982	982	982	982	0
108	20250117	182100	105363911	982	982	982	982	0
109	20250117	182000	105363911	982	982	982	982	0
110	20250117	181900	105363911	982	982	982	982	0
111	20250117	181800	105363911	982	982	982	982	0
112	20250117	181700	105363911	982	982	982	982	0
113	20250117	181600	105363911	982	982	982	982	0
114	20250117	181500	105363911	982	982	982	982	0
115	20250117	181400	105363911	982	982	982	982	0
116	20250117	181300	105363911	982	982	982	982	0
117	20250117	181200	105363911	982	982	982	982	0
118	20250117	181100	105363911	982	982	982	982	0
119	20250117	181000	105363911	982	982	982	982	0
120	20250117	180900	105363911	982	982	982	982	0
121	20250117	180800	105363911	982	982	982	982	0
122	20250117	180700	105363911	982	982	982	982	2236
123	20250117	180600	105363911	982	982	982	982	0
124	20250117	180500	105363911	982	982	982	982	0
125	20250117	180400	105363911	982	982	982	982	0
126	20250117	180300	105363911	982	982	982	982	0
127	20250117	180200	105363911	982	982	982	982	0
128	20250117	180100	105363911	982	982	982	982	0
129	20250117	180000	105363911	982	982	982	982	0
130	20250117	175900	105363911	982	982	982	982	0
131	20250117	175800	105363911	982	982	982	982	0
132	20250117	175700	105363911	982	982	982	982	0
133	20250117	175600	105363911	982	982	982	982	0
134	20250117	175500	105363911	982	982	982	982	0
135	20250117	175400	105363911	982	982	982	982	0
136	20250117	175300	105363911	982	982	982	982	0
137	20250117	175200	105363911	982	982	982	982	0
138	20250117	175100	105363911	982	982	982	982	0
139	20250117	175000	105363911	982	982	982	982	0
140	20250117	174900	105363911	982	982	982	982	0
141	20250117	174800	105363911	982	982	982	982	0
142	20250117	174700	105363911	982	982	982	982	0
143	20250117	174600	105363911	982	982	982	982	0
144	20250117	174500	105363911	982	982	982	982	0
145	20250117	174400	105363911	982	982	982	982	0
146	20250117	174300	105363911	982	982	982	982	0
147	20250117	174200	105363911	982	982	982	982	0
148	20250117	174100	105363911	982	982	982	982	0
149	20250117	174000	105363911	982	982	982	982	0
150	20250117	173900	105363911	982	982	982	982	0
151	20250117	173800	105363911	982	982	982	982	0
152	20250117	173700	105363911	982	982	982	982	2236
153	20250117	173600	105363911	982	982	982	982	0
154	20250117	173500	105363911	982	982	982	982	0
155	20250117	173400	105363911	982	982	982	982	0
156	20250117	173300	105363911	982	982	982	982	0
157	20250117	173200	105363911	982	982	982	982	0
158	20250117	173100	105363911	982	982	982	982	0
159	20250117	173000	105363911	982	982	982	982	0
160	20250117	172900	105363911	982	982	982	982	0
161	20250117	172800	105363911	982	982	982	982	0
162	20250117	172700	105363911	982	982	982	982	0
163	20250117	172600	105363911	982	982	982	982	0
164	20250117	172500	105363911	982	982	982	982	0
165	20250117	172400	105363911	982	982	982	982	0
166	20250117	172300	105363911	982	982	982	982	0
167	20250117	172200	105363911	982	982	982	982	0
168	20250117	172100	105363911	982	982	982	982	0
169	20250117	172000	105363911	982	982	982	982	0
170	20250117	171900	105363911	982	982	982	982	0
171	20250117	171800	105363911	982	982	982	982	0
172	20250117	171700	105363911	982	982	982	982	0
173	20250117	171600	105363911	982	982	982	982	0
174	20250117	171500	105363911	982	982	982	982	0
175	20250117	171400	105363911	982	982	982	982	0
176	20250117	171300	105363911	982	982	982	982	0
177	20250117	171200	105363911	982	982	982	982	0
178	20250117	171100	105363911	982	982	982	982	0
179	20250117	171000	105363911	982	982	982	982	0
180	20250117	170900	105363911	982	982	982	982	0
181	20250117	170800	105363911	982	982	982	982	0
182	20250117	170700	105363911	982	982	982	982	2236
183	20250117	170600	105363911	982	982	982	982	0
184	20250117	170500	105363911	982	982	982	982	0
185	20250117	170400	105363911	982	982	982	982	0
186	20250117	170300	105363911	982	982	982	982	0
187	20250117	170200	105363911	982	982	982	982	0
188	20250117	170100	105363911	982	982	982	982	0
189	20250117	170000	105363911	982	982	982	982	0
190	20250117	165900	105363911	982	982	982	982	0
191	20250117	165800	105363911	982	982	982	982	0
192	20250117	165700	105363911	982	982	982	982	0
193	20250117	165600	105363911	982	982	982	982	0
194	20250117	165500	105363911	982	982	982	982	0
195	20250117	165400	105363911	982	982	982	982	0
196	20250117	165300	105363911	982	982	982	982	0
197	20250117	165200	105363911	982	982	982	982	0
198	20250117	165100	105363911	982	982	982	982	0
199	20250117	165000	105363911	982	982	982	982	0
200	20250117	164900	105363911	982	982	982	982	0
201	20250117	164800	105363911	982	982	982	982	0
202	20250117	164700	105363911	982	982	982	982	0
203	20250117	164600	105363911	982	982	982	982	0
204	20250117	164500	105363911	982	982	982	982	0
205	20250117	164400	105363911	982	982	982	982	0
206	20250117	164300	105363911	982	982	982	982	0
207	20250117	164200	105363911	982	982	982	982	0
208	20250117	164100	105363911	982	982	982	982	0
209	20250117	164000	105363911	982	982	982	982	0
210	20250117	163900	105363911	982	982	982	982	0
211	20250117	163800	105363911	982	982	982	982	0
212	20250117	163700	105363911	982	982	982	982	2236
213	20250117	163600	105363911	982	982	982	982	0
214	20250117	163500	105363911	982	982	982	982	0
215	20250117	163400	105363911	982	982	982	982	0
216	20250117	163300	105363911	982	982	982	982	0
217	20250117	163200	105363911	982	982	982	982	0
218	20250117	163100	105363911	982	982	982	982	0
219	20250117	163000	105363911	982	982	982	982	0
220	20250117	162900	105363911	982	982	982	982	0
221	20250117	162800	105363911	982	982	982	982	0
222	20250117	162700	105363911	982	982	982	982	0
223	20250117	162600	105363911	982	982	982	982	0
224	20250117	162500	105363911	982	982	982	982	0
225	20250117	162400	105363911	982	982	982	982	0
226	20250117	162300	105363911	982	982	982	982	0
227	20250117	162200	105363911	982	982	982	982	0
228	20250117	162100	105363911	982	982	982	982	0
229	20250117	162000	105363911	982	982	982	982	0
230	20250117	161900	105363911	982	982	982	982	0
231	20250117	161800	105363911	982	982	982	982	0
232	20250117	161700	105363911	982	982	982	982	0
233	20250117	161600	105363911	982	982	982	982	0
234	20250117	161500	105363911	982	982	982	982	0
235	20250117	161400	105363911	982	982	982	982	0
236	20250117	161300	105363911	982	982	982	982	0
237	20250117	161200	105363911	982	982	982	982	0
238	20250117	161100	105363911	982	982	982	982	0
239	20250117	161000	105363911	982	982	982	982	0
240	20250117	160900	105363911	982	982	982	982	0
241	20250117	160800	105363911	982	982	982	982	0
242	20250117	160700	105363911	982	982	982	982	2236
243	20250117	160600	105363911	982	982	982	982	0
244	20250117	160500	105363911	982	982	982	982	0
245	20250117	160400	105363911	982	982	982	982	0
246	20250117	160300	105363911	982	982	982	982	0
247	20250117	160200	105363911	982	982	982	982	0
248	20250117	160100	105363911	982	982	982	982	0
249	20250117	160000	105363911	982	982	982	982	0
250	20250117	155900	105363911	982	982	982	982	0
251	20250117	155800	105363911	982	982	982	982	0
252	20250117	155700	105363911	982	982	982	982	0
253	20250117	155600	105363911	982	982	982	982	0
254	20250117	155500	105363911	982	982	982	982	0
255	20250117	155400	105363911	982	982	982	982	0
256	20250117	155300	105363911	982	982	982	982	0
257	20250117	155200	105363911	982	982	982	982	0
258	20250117	155100	105363911	982	982	982	982	0
259	20250117	155000	105363911	982	982	982	982	0
260	20250117	154900	105363911	982	982	982	982	0
261	20250117	154800	105363911	982	982	982	982	0
262	20250117	154700	105363911	982	982	982	982	0
263	20250117	154600	105363911	982	982	982	982	0
264	20250117	154500	105363911	982	982	982	982	0
265	20250117	154400	105363911	982	982	982	982	0
266	20250117	154300	105363911	982	982	982	982	0
267	20250117	154200	105363911	982	982	982	982	0
268	20250117	154100	105363911	982	982	982	982	0
269	20250117	154000	105363911	982	982	982	982	0
270	20250117	153900	105363911	982	982	982	982	0
271	20250117	153800	105363911	982	982	982	982	0
272	20250117	153700	105363911	982	982	982	982	2236
273	20250117	153600	105363911	982	982	982	982	0
274	20250117	153500	105363911	982	982	982	982	0
275	20250117	153400	105363911	982	982	982	982	0
276	20250117	153300	105363911	982	982	982	982	0
277	20250117	153200	105363911	982	982	982	982	0
278	20250117	153100	105363911	982	982	982	982	0
279	20250117	153000	105363911	982	982	982	982	2236
280	20250117	152900	103168159	982	982	982	982	0
281	20250117	152800	103168159	982	982	982	982	0
282	20250117	152700	103168159	982	982	982	982	0
283	20250117	152600	103168159	982	982	982	982	0
284	20250117	152500	103168159	982	982	982	982	0
285	20250117	152400	103168159	982	982	982	982	0
286	20250117	152300	103168159	982	982	982	982	0
287	20250117	152200	103168159	982	982	982	982	0
288	20250117	152100	103168159	982	982	982	982	0
289	20250117	152000	103168159	982	982	982	982	0
290	20250117	151900	103168159	982	982	982	982	0
291	20250117	151800	103168159	982	982	982	982	0
292	20250117	151700	103168159	982	982	982	982	0
293	20250117	151600	103168159	982	980	982	980	3782
294	20250117	151500	99456228	980	973	980	973	253
295	20250117	151400	99210038	980	980	980	980	105
296	20250117	151300	99107138	978	978	978	978	500
297	20250117	151200	98618138	981	978	981	978	6003
298	20250117	151100	92735892	978	974	978	973	5859
299	20250117	151000	87028093	977	977	977	977	0
300	20250117	150900	87028093	977	977	977	977	0
301	20250117	150800	87028093	977	975	977	975	994
302	20250117	150700	86057953	975	975	975	975	11
303	20250117	150600	86047228	977	977	977	977	0
304	20250117	150500	86047228	977	977	977	977	0
305	20250117	150400	86047228	977	976	977	976	100
306	20250117	150300	85949609	976	976	976	976	0
307	20250117	150200	85949609	976	976	976	976	157
308	20250117	150100	85796377	972	972	972	972	140
309	20250117	150000	85660297	976	976	976	976	0
310	20250117	145900	85660297	976	976	976	976	0
311	20250117	145800	85660297	976	976	976	976	0
312	20250117	145700	85660297	976	975	976	975	4
313	20250117	145600	85656394	975	975	975	975	100
314	20250117	145500	85558894	976	976	976	976	0
315	20250117	145400	85558894	976	976	976	976	0
316	20250117	145300	85558894	976	976	976	976	0
317	20250117	145200	85558894	976	976	976	976	0
318	20250117	145100	85558894	976	976	976	976	0
319	20250117	145000	85558894	976	976	976	976	0
320	20250117	144900	85558894	976	974	976	974	1000
321	20250117	144800	84584434	974	973	974	973	3016
322	20250117	144700	81647615	973	973	973	973	0
323	20250117	144600	81647615	973	971	973	969	47
324	20250117	144500	81602014	971	971	971	971	0
325	20250117	144400	81602014	971	971	971	971	0
326	20250117	144300	81602014	971	969	971	969	349
327	20250117	144200	81263827	973	973	973	973	0
328	20250117	144100	81263827	973	973	973	973	0
329	20250117	144000	81263827	973	973	973	973	0
330	20250117	143900	81263827	973	973	973	973	0
331	20250117	143800	81263827	973	971	973	971	3
332	20250117	143700	81260910	971	971	974	971	85
333	20250117	143600	81178312	971	971	971	971	0
334	20250117	143500	81178312	971	973	973	971	16
335	20250117	143400	81162758	973	973	973	973	25
336	20250117	143300	81138433	973	971	973	971	66
337	20250117	143200	81074325	973	972	973	970	1331
338	20250117	143100	79782746	974	974	974	974	200
339	20250117	143000	79587946	974	974	974	974	0
340	20250117	142900	79587946	974	972	974	972	14
341	20250117	142800	79574312	974	974	974	974	0
342	20250117	142700	79574312	974	974	974	974	0
343	20250117	142600	79574312	974	974	974	974	0
344	20250117	142500	79574312	974	974	974	974	0
345	20250117	142400	79574312	974	974	974	974	0
346	20250117	142300	79574312	974	974	974	974	0
347	20250117	142200	79574312	974	974	974	974	0
348	20250117	142100	79574312	974	974	974	974	0
349	20250117	142000	79574312	974	974	974	974	0
350	20250117	141900	79574312	974	974	974	974	16
351	20250117	141800	79558728	973	973	973	973	41
352	20250117	141700	79518835	973	973	973	973	0
353	20250117	141600	79518835	973	972	973	972	71
354	20250117	141500	79449822	972	972	972	972	1703
355	20250117	141400	77794506	971	971	971	971	322
356	20250117	141300	77481844	971	971	971	971	0
357	20250117	141200	77481844	971	971	971	971	0
358	20250117	141100	77481844	971	971	971	971	0
359	20250117	141000	77481844	971	971	971	971	0
360	20250117	140900	77481844	971	971	971	971	0
361	20250117	140800	77481844	971	971	971	971	0
362	20250117	140700	77481844	971	971	971	971	0
363	20250117	140600	77481844	971	971	971	971	0
364	20250117	140500	77481844	971	971	971	971	2
365	20250117	140400	77479902	970	970	970	970	2
366	20250117	140300	77477962	970	970	970	970	0
367	20250117	140200	77477962	970	971	971	968	53
368	20250117	140100	77426651	970	970	970	970	116
369	20250117	140000	77314131	970	970	970	970	0
370	20250117	135900	77314131	970	970	970	970	0
371	20250117	135800	77314131	970	970	970	970	0
372	20250117	135700	77314131	970	970	970	970	0
373	20250117	135600	77314131	970	970	970	970	0
374	20250117	135500	77314131	970	970	970	970	2
375	20250117	135400	77312191	970	970	970	970	2
376	20250117	135300	77310251	970	970	970	970	6
377	20250117	135200	77304431	972	972	972	972	0
378	20250117	135100	77304431	972	972	972	972	0
379	20250117	135000	77304431	972	972	972	972	0
380	20250117	134900	77304431	972	972	972	972	0
381	20250117	134800	77304431	972	972	972	972	0
382	20250117	134700	77304431	972	970	972	970	9
383	20250117	134600	77295685	972	970	972	970	15
384	20250117	134500	77281107	972	972	972	972	0
385	20250117	134400	77281107	972	972	972	972	0
386	20250117	134300	77281107	972	970	972	970	2
387	20250117	134200	77279165	970	970	970	970	0
388	20250117	134100	77279165	970	970	970	970	0
389	20250117	134000	77279165	970	970	970	970	0
390	20250117	133900	77279165	970	970	970	970	6
391	20250117	133800	77273345	970	971	972	970	2450
392	20250117	133700	74893855	971	971	971	971	0
393	20250117	133600	74893855	971	971	971	971	0
394	20250117	133500	74893855	971	971	971	971	0
395	20250117	133400	74893855	971	971	971	971	0
396	20250117	133300	74893855	971	971	971	971	0
397	20250117	133200	74893855	971	971	971	971	3
398	20250117	133100	74890942	972	972	972	972	0
399	20250117	133000	74890942	972	972	972	972	0
400	20250117	132900	74890942	972	972	972	972	0
401	20250117	132800	74890942	972	972	972	972	0
402	20250117	132700	74890942	972	972	972	972	0
403	20250117	132600	74890942	972	972	972	972	0
404	20250117	132500	74890942	972	972	972	972	0
405	20250117	132400	74890942	972	972	972	972	0
406	20250117	132300	74890942	972	972	972	972	0
407	20250117	132200	74890942	972	972	972	972	2
408	20250117	132100	74888998	968	968	968	968	0
409	20250117	132000	74888998	968	968	968	968	0
410	20250117	131900	74888998	968	970	970	968	2308
411	20250117	131800	72653044	972	972	972	972	0
412	20250117	131700	72653044	972	972	972	972	0
413	20250117	131600	72653044	972	972	972	972	0
414	20250117	131500	72653044	972	972	972	972	0
415	20250117	131400	72653044	972	972	972	972	0
416	20250117	131300	72653044	972	972	972	972	0
417	20250117	131200	72653044	972	972	972	972	0
418	20250117	131100	72653044	972	972	972	972	2
419	20250117	131000	72651100	971	971	971	971	33
420	20250117	130900	72619057	972	972	972	972	1
421	20250117	130800	72618085	970	970	970	970	0
422	20250117	130700	72618085	970	970	970	970	0
423	20250117	130600	72618085	970	970	970	970	0
424	20250117	130500	72618085	970	970	970	970	0
425	20250117	130400	72618085	970	970	970	970	0
426	20250117	130300	72618085	970	970	970	970	0
427	20250117	130200	72618085	970	970	970	970	0
428	20250117	130100	72618085	970	970	970	970	70
429	20250117	130000	72550185	972	972	972	972	0
430	20250117	125900	72550185	972	972	972	972	0
431	20250117	125800	72550185	972	972	972	972	0
432	20250117	125700	72550185	972	972	972	972	0
433	20250117	125600	72550185	972	972	972	972	2
434	20250117	125500	72548241	970	970	970	970	1
435	20250117	125400	72547271	972	972	972	972	2
436	20250117	125300	72545327	970	970	970	970	1
437	20250117	125200	72544357	972	972	972	972	0
438	20250117	125100	72544357	972	972	972	972	0
439	20250117	125000	72544357	972	972	972	972	0
440	20250117	124900	72544357	972	972	972	972	0
441	20250117	124800	72544357	972	972	972	972	0
442	20250117	124700	72544357	972	972	972	972	1
443	20250117	124600	72543385	970	972	972	970	2
444	20250117	124500	72541443	972	972	972	972	44
445	20250117	124400	72498675	972	972	972	972	0
446	20250117	124300	72498675	972	972	972	972	0
447	20250117	124200	72498675	972	972	972	972	1000
448	20250117	124100	71526675	972	972	972	972	2
449	20250117	124000	71524731	970	970	970	970	210
450	20250117	123900	71321031	971	971	971	971	0
451	20250117	123800	71321031	971	971	971	971	0
452	20250117	123700	71321031	971	971	971	971	0
453	20250117	123600	71321031	971	971	971	971	22
454	20250117	123500	71299669	971	971	971	971	4
455	20250117	123400	71295785	972	972	972	972	1
456	20250117	123300	71294813	972	972	972	972	0
457	20250117	123200	71294813	972	972	972	972	0
458	20250117	123100	71294813	972	972	972	972	0
459	20250117	123000	71294813	972	972	972	972	0
460	20250117	122900	71294813	972	972	972	972	1
461	20250117	122800	71293841	972	972	972	972	0
462	20250117	122700	71293841	972	972	972	972	0
463	20250117	122600	71293841	972	972	972	972	0
464	20250117	122500	71293841	972	970	972	970	75
465	20250117	122400	71221087	972	972	972	972	100
466	20250117	122300	71123887	974	974	974	974	49
467	20250117	122200	71076161	975	975	975	975	0
468	20250117	122100	71076161	975	975	975	975	0
469	20250117	122000	71076161	975	975	975	975	0
470	20250117	121900	71076161	975	975	975	975	0
471	20250117	121800	71076161	975	975	975	975	0
472	20250117	121700	71076161	975	975	975	975	3
473	20250117	121600	71073236	971	971	971	971	100
474	20250117	121500	70976136	972	974	974	971	2504
475	20250117	121400	68541847	975	975	975	975	14
476	20250117	121300	68528197	975	975	975	975	0
477	20250117	121200	68528197	975	975	975	975	0
478	20250117	121100	68528197	975	975	975	975	543
479	20250117	121000	67998772	976	976	976	976	0
480	20250117	120900	67998772	976	976	976	976	0
481	20250117	120800	67998772	976	976	976	976	0
482	20250117	120700	67998772	976	976	976	976	0
483	20250117	120600	67998772	976	976	976	976	0
484	20250117	120500	67998772	976	976	976	976	0
485	20250117	120400	67998772	976	976	976	976	0
486	20250117	120300	67998772	976	976	976	976	0
487	20250117	120200	67998772	976	976	976	976	11
488	20250117	120100	67988036	976	976	976	976	12
489	20250117	120000	67976324	977	978	978	977	16
490	20250117	115900	67960690	979	979	979	979	0
491	20250117	115800	67960690	979	979	979	979	68
492	20250117	115700	67894118	980	980	980	980	2
493	20250117	115600	67892158	979	979	979	979	0
494	20250117	115500	67892158	979	979	979	979	0
495	20250117	115400	67892158	979	979	979	979	0
496	20250117	115300	67892158	979	979	979	979	4
497	20250117	115200	67888242	980	980	980	980	0
498	20250117	115100	67888242	980	980	980	980	1
499	20250117	115000	67887262	980	980	980	980	0
500	20250117	114900	67887262	980	979	980	979	2
501	20250117	114800	67885303	980	980	980	980	0
502	20250117	114700	67885303	980	980	980	980	346
503	20250117	114600	67546223	980	980	980	980	0
504	20250117	114500	67546223	980	979	980	979	2
505	20250117	114400	67544264	980	979	980	979	502
506	20250117	114300	67052804	980	980	980	980	0
507	20250117	114200	67052804	980	980	980	980	0
508	20250117	114100	67052804	980	980	980	980	0
509	20250117	114000	67052804	980	980	980	980	0
510	20250117	113900	67052804	980	980	980	980	0
511	20250117	113800	67052804	980	979	980	979	429
512	20250117	113700	66632810	979	979	979	979	0
513	20250117	113600	66632810	979	979	979	979	0
514	20250117	113500	66632810	979	979	979	979	0
515	20250117	113400	66632810	979	979	979	979	509
516	20250117	113300	66134499	979	979	979	979	0
517	20250117	113200	66134499	979	979	979	979	0
518	20250117	113100	66134499	979	979	979	979	0
519	20250117	113000	66134499	979	979	979	979	0
520	20250117	112900	66134499	979	979	979	979	0
521	20250117	112800	66134499	979	979	979	979	0
522	20250117	112700	66134499	979	979	979	979	0
523	20250117	112600	66134499	979	979	979	979	0
524	20250117	112500	66134499	979	979	979	979	0
525	20250117	112400	66134499	979	979	979	979	0
526	20250117	112300	66134499	979	977	979	977	4
527	20250117	112200	66130587	979	979	979	979	0
528	20250117	112100	66130587	979	979	979	979	0
529	20250117	112000	66130587	979	979	979	979	2
530	20250117	111900	66128629	979	979	979	979	4
531	20250117	111800	66124713	979	979	979	979	0
532	20250117	111700	66124713	979	979	979	979	110
533	20250117	111600	66017023	979	979	979	979	0
534	20250117	111500	66017023	979	979	979	979	0
535	20250117	111400	66017023	979	979	979	979	0
536	20250117	111300	66017023	979	978	979	978	100
537	20250117	111200	65919222	978	978	978	978	0
538	20250117	111100	65919222	978	978	978	978	5400
539	20250117	111000	60638022	978	977	978	977	297
540	20250117	110900	60347844	977	977	977	977	0
541	20250117	110800	60347844	977	975	977	975	5
542	20250117	110700	60342961	975	975	975	975	31
543	20250117	110600	60312736	975	975	975	975	3
544	20250117	110500	60309811	973	973	973	973	50
545	20250117	110400	60261161	978	978	978	978	0
546	20250117	110300	60261161	978	978	978	978	0
547	20250117	110200	60261161	978	978	978	978	0
548	20250117	110100	60261161	978	978	978	978	0
549	20250117	110000	60261161	978	977	978	974	5002
550	20250117	105900	55386059	978	978	978	978	0
551	20250117	105800	55386059	978	978	978	978	0
552	20250117	105700	55386059	978	978	978	978	0
553	20250117	105600	55386059	978	978	978	978	0
554	20250117	105500	55386059	978	978	978	978	0
555	20250117	105400	55386059	978	978	978	978	3
556	20250117	105300	55383125	979	979	979	979	0
557	20250117	105200	55383125	979	979	979	979	0
558	20250117	105100	55383125	979	979	979	979	0
559	20250117	105000	55383125	979	979	979	979	0
560	20250117	104900	55383125	979	979	979	979	30
561	20250117	104800	55353755	979	979	979	979	0
562	20250117	104700	55353755	979	979	979	979	0
563	20250117	104600	55353755	979	979	979	979	21
564	20250117	104500	55333196	979	979	979	979	0
565	20250117	104400	55333196	979	979	979	979	0
566	20250117	104300	55333196	979	979	979	979	0
567	20250117	104200	55333196	979	978	979	978	897
568	20250117	104100	54455928	979	979	979	979	100
569	20250117	104000	54358028	979	979	979	979	1
570	20250117	103900	54357049	979	979	979	979	0
571	20250117	103800	54357049	979	979	979	979	20
572	20250117	103700	54337469	979	979	979	979	0
573	20250117	103600	54337469	979	979	979	979	0
574	20250117	103500	54337469	979	978	979	978	1156
575	20250117	103400	53206899	977	977	977	977	700
576	20250117	103300	52522999	978	978	978	978	5
577	20250117	103200	52518109	978	978	978	978	0
578	20250117	103100	52518109	978	978	978	978	3
579	20250117	103000	52515175	977	979	979	977	1405
580	20250117	102900	51141278	980	980	980	980	2
581	20250117	102800	51139318	979	980	980	979	48
582	20250117	102700	51092281	980	980	980	980	1605
583	20250117	102600	49519381	979	976	979	976	679
584	20250117	102500	48854658	976	976	976	976	1002
585	20250117	102400	47876706	979	976	979	976	11
586	20250117	102300	47865945	979	979	979	979	0
587	20250117	102200	47865945	979	979	979	979	0
588	20250117	102100	47865945	979	976	979	976	6
589	20250117	102000	47860074	979	976	979	976	327
590	20250117	101900	47539944	980	980	980	980	0
591	20250117	101800	47539944	980	980	980	980	0
592	20250117	101700	47539944	980	980	980	980	0
593	20250117	101600	47539944	980	980	980	980	0
594	20250117	101500	47539944	980	980	980	980	0
595	20250117	101400	47539944	980	976	980	976	30
596	20250117	101300	47510548	980	980	980	980	0
597	20250117	101200	47510548	980	980	980	980	0
598	20250117	101100	47510548	980	974	980	974	11
599	20250117	101000	47499828	974	979	980	974	3052
600	20250117	100900	44524223	980	979	980	979	28
601	20250117	100800	44496794	979	979	979	979	30
602	20250117	100700	44467424	980	980	980	980	0
603	20250117	100600	44467424	980	980	980	980	0
604	20250117	100500	44467424	980	980	980	980	0
605	20250117	100400	44467424	980	979	980	979	1605
606	20250117	100300	42896110	979	979	979	979	11
607	20250117	100200	42885341	979	978	979	978	204
608	20250117	100100	42685825	978	978	978	978	0
609	20250117	100000	42685825	978	978	978	978	0
610	20250117	095900	42685825	978	978	978	978	1
611	20250117	095800	42684847	976	976	976	976	10
612	20250117	095700	42675087	976	976	976	976	90
613	20250117	095600	42587247	976	976	976	976	259
614	20250117	095500	42334463	976	976	976	976	0
615	20250117	095400	42334463	976	976	976	976	115
616	20250117	095300	42222223	976	976	976	976	0
617	20250117	095200	42222223	976	975	976	975	50
618	20250117	095100	42173472	975	979	979	975	662
619	20250117	095000	41525740	979	980	980	979	38
620	20250117	094900	41488536	980	980	980	980	2
621	20250117	094800	41486576	980	980	980	980	53
622	20250117	094700	41434636	980	980	980	980	9
623	20250117	094600	41425816	981	981	981	981	236
624	20250117	094500	41194300	981	981	981	981	1
625	20250117	094400	41193319	979	981	981	979	36
626	20250117	094300	41158067	981	981	981	981	105
627	20250117	094200	41055062	981	981	981	981	3
628	20250117	094100	41052119	982	982	982	982	196
629	20250117	094000	40859647	982	981	982	981	503
630	20250117	093900	40366201	981	981	981	981	106
631	20250117	093800	40262215	981	981	981	981	1015
632	20250117	093700	39266500	981	981	981	981	30
633	20250117	093600	39237070	981	979	982	979	1130
634	20250117	093500	38128261	981	980	981	980	1435
635	20250117	093400	36721958	980	978	980	978	1584
636	20250117	093300	35170664	979	979	979	979	350
637	20250117	093200	34828014	979	979	980	979	1281
638	20250117	093100	33573545	979	971	980	971	6300
639	20250117	093000	27426624	975	973	975	966	1485
640	20250117	092900	25987918	975	976	977	973	2161
641	20250117	092800	23881245	976	976	976	975	4607
642	20250117	092700	19385011	976	976	976	976	271
643	20250117	092600	19120515	976	975	976	975	30
644	20250117	092500	19091262	976	975	976	974	1621
645	20250117	092400	17509184	974	974	974	974	1040
646	20250117	092300	16496224	976	976	976	976	100
647	20250117	092200	16398624	976	975	976	975	1401
648	20250117	092100	15031793	975	975	975	975	200
649	20250117	092000	14836793	975	975	975	975	0
650	20250117	091900	14836793	975	973	975	973	1781
651	20250117	091800	13101688	973	974	974	973	208
652	20250117	091700	12899204	974	972	974	972	2214
653	20250117	091600	10743168	974	974	974	974	0
654	20250117	091500	10743168	974	974	974	974	13
655	20250117	091400	10730506	970	966	974	966	5965
656	20250117	091300	4952339	965	963	965	963	967
657	20250117	091200	4019748	963	963	963	963	6
658	20250117	091100	4013970	964	961	964	961	830
659	20250117	091000	3215680	960	960	960	960	151
660	20250117	090900	3070720	960	960	960	960	0
661	20250117	090800	3070720	960	960	960	960	2
662	20250117	090700	3068800	959	959	959	959	99
663	20250117	090600	2973859	961	959	961	959	2
664	20250117	090500	2971939	960	960	960	960	980
665	20250117	090400	2031139	960	959	960	959	671
666	20250117	090300	1387647	959	958	959	958	1433
667	20250117	090200	14385	959	959	959	959	0
668	20250117	090100	14385	959	959	959	959	0
669	20250117	090000	14385	959	959	959	959	15