KissMeData/307870/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	211200	125352393	957	957	957	957	2184
3	20250106	211100	125352393	957	957	957	957	0
4	20250106	211000	125352393	957	957	957	957	0
5	20250106	210900	125352393	957	957	957	957	0
6	20250106	210800	125352393	957	957	957	957	0
7	20250106	210700	125352393	957	957	957	957	0
8	20250106	210600	125352393	957	957	957	957	0
9	20250106	210500	125352393	957	957	957	957	0
10	20250106	210400	125352393	957	957	957	957	0
11	20250106	210300	125352393	957	957	957	957	0
12	20250106	210200	125352393	957	957	957	957	0
13	20250106	210100	125352393	957	957	957	957	0
14	20250106	210000	125352393	957	957	957	957	0
15	20250106	205900	125352393	957	957	957	957	0
16	20250106	205800	125352393	957	957	957	957	0
17	20250106	205700	125352393	957	957	957	957	0
18	20250106	205600	125352393	957	957	957	957	0
19	20250106	205500	125352393	957	957	957	957	0
20	20250106	205400	125352393	957	957	957	957	0
21	20250106	205300	125352393	957	957	957	957	0
22	20250106	205200	125352393	957	957	957	957	0
23	20250106	205100	125352393	957	957	957	957	0
24	20250106	205000	125352393	957	957	957	957	0
25	20250106	204900	125352393	957	957	957	957	0
26	20250106	204800	125352393	957	957	957	957	0
27	20250106	204700	125352393	957	957	957	957	0
28	20250106	204600	125352393	957	957	957	957	0
29	20250106	204500	125352393	957	957	957	957	0
30	20250106	204400	125352393	957	957	957	957	0
31	20250106	204300	125352393	957	957	957	957	0
32	20250106	204200	125352393	957	957	957	957	2184
33	20250106	204100	125352393	957	957	957	957	0
34	20250106	204000	125352393	957	957	957	957	0
35	20250106	203900	125352393	957	957	957	957	0
36	20250106	203800	125352393	957	957	957	957	0
37	20250106	203700	125352393	957	957	957	957	0
38	20250106	203600	125352393	957	957	957	957	0
39	20250106	203500	125352393	957	957	957	957	0
40	20250106	203400	125352393	957	957	957	957	0
41	20250106	203300	125352393	957	957	957	957	0
42	20250106	203200	125352393	957	957	957	957	0
43	20250106	203100	125352393	957	957	957	957	0
44	20250106	203000	125352393	957	957	957	957	0
45	20250106	202900	125352393	957	957	957	957	0
46	20250106	202800	125352393	957	957	957	957	0
47	20250106	202700	125352393	957	957	957	957	0
48	20250106	202600	125352393	957	957	957	957	0
49	20250106	202500	125352393	957	957	957	957	0
50	20250106	202400	125352393	957	957	957	957	0
51	20250106	202300	125352393	957	957	957	957	0
52	20250106	202200	125352393	957	957	957	957	0
53	20250106	202100	125352393	957	957	957	957	0
54	20250106	202000	125352393	957	957	957	957	0
55	20250106	201900	125352393	957	957	957	957	0
56	20250106	201800	125352393	957	957	957	957	0
57	20250106	201700	125352393	957	957	957	957	0
58	20250106	201600	125352393	957	957	957	957	0
59	20250106	201500	125352393	957	957	957	957	0
60	20250106	201400	125352393	957	957	957	957	0
61	20250106	201300	125352393	957	957	957	957	0
62	20250106	201200	125352393	957	957	957	957	2184
63	20250106	201100	125352393	957	957	957	957	0
64	20250106	201000	125352393	957	957	957	957	0
65	20250106	200900	125352393	957	957	957	957	0
66	20250106	200800	125352393	957	957	957	957	0
67	20250106	200700	125352393	957	957	957	957	0
68	20250106	200600	125352393	957	957	957	957	0
69	20250106	200500	125352393	957	957	957	957	0
70	20250106	200400	125352393	957	957	957	957	0
71	20250106	200300	125352393	957	957	957	957	0
72	20250106	200200	125352393	957	957	957	957	0
73	20250106	200100	125352393	957	957	957	957	0
74	20250106	200000	125352393	957	957	957	957	0
75	20250106	195900	125352393	957	957	957	957	0
76	20250106	195800	125352393	957	957	957	957	0
77	20250106	195700	125352393	957	957	957	957	0
78	20250106	195600	125352393	957	957	957	957	0
79	20250106	195500	125352393	957	957	957	957	0
80	20250106	195400	125352393	957	957	957	957	0
81	20250106	195300	125352393	957	957	957	957	0
82	20250106	195200	125352393	957	957	957	957	0
83	20250106	195100	125352393	957	957	957	957	0
84	20250106	195000	125352393	957	957	957	957	0
85	20250106	194900	125352393	957	957	957	957	0
86	20250106	194800	125352393	957	957	957	957	0
87	20250106	194700	125352393	957	957	957	957	0
88	20250106	194600	125352393	957	957	957	957	0
89	20250106	194500	125352393	957	957	957	957	0
90	20250106	194400	125352393	957	957	957	957	0
91	20250106	194300	125352393	957	957	957	957	0
92	20250106	194200	125352393	957	957	957	957	2184
93	20250106	194100	125352393	957	957	957	957	0
94	20250106	194000	125352393	957	957	957	957	0
95	20250106	193900	125352393	957	957	957	957	0
96	20250106	193800	125352393	957	957	957	957	0
97	20250106	193700	125352393	957	957	957	957	0
98	20250106	193600	125352393	957	957	957	957	0
99	20250106	193500	125352393	957	957	957	957	0
100	20250106	193400	125352393	957	957	957	957	0
101	20250106	193300	125352393	957	957	957	957	0
102	20250106	193200	125352393	957	957	957	957	0
103	20250106	193100	125352393	957	957	957	957	0
104	20250106	193000	125352393	957	957	957	957	0
105	20250106	192900	125352393	957	957	957	957	0
106	20250106	192800	125352393	957	957	957	957	0
107	20250106	192700	125352393	957	957	957	957	0
108	20250106	192600	125352393	957	957	957	957	0
109	20250106	192500	125352393	957	957	957	957	0
110	20250106	192400	125352393	957	957	957	957	0
111	20250106	192300	125352393	957	957	957	957	0
112	20250106	192200	125352393	957	957	957	957	0
113	20250106	192100	125352393	957	957	957	957	0
114	20250106	192000	125352393	957	957	957	957	0
115	20250106	191900	125352393	957	957	957	957	0
116	20250106	191800	125352393	957	957	957	957	0
117	20250106	191700	125352393	957	957	957	957	0
118	20250106	191600	125352393	957	957	957	957	0
119	20250106	191500	125352393	957	957	957	957	0
120	20250106	191400	125352393	957	957	957	957	0
121	20250106	191300	125352393	957	957	957	957	0
122	20250106	191200	125352393	957	957	957	957	2184
123	20250106	191100	125352393	957	957	957	957	0
124	20250106	191000	125352393	957	957	957	957	0
125	20250106	190900	125352393	957	957	957	957	0
126	20250106	190800	125352393	957	957	957	957	0
127	20250106	190700	125352393	957	957	957	957	0
128	20250106	190600	125352393	957	957	957	957	0
129	20250106	190500	125352393	957	957	957	957	0
130	20250106	190400	125352393	957	957	957	957	0
131	20250106	190300	125352393	957	957	957	957	0
132	20250106	190200	125352393	957	957	957	957	0
133	20250106	190100	125352393	957	957	957	957	0
134	20250106	190000	125352393	957	957	957	957	0
135	20250106	185900	125352393	957	957	957	957	0
136	20250106	185800	125352393	957	957	957	957	0
137	20250106	185700	125352393	957	957	957	957	0
138	20250106	185600	125352393	957	957	957	957	0
139	20250106	185500	125352393	957	957	957	957	0
140	20250106	185400	125352393	957	957	957	957	0
141	20250106	185300	125352393	957	957	957	957	0
142	20250106	185200	125352393	957	957	957	957	0
143	20250106	185100	125352393	957	957	957	957	0
144	20250106	185000	125352393	957	957	957	957	0
145	20250106	184900	125352393	957	957	957	957	0
146	20250106	184800	125352393	957	957	957	957	0
147	20250106	184700	125352393	957	957	957	957	0
148	20250106	184600	125352393	957	957	957	957	0
149	20250106	184500	125352393	957	957	957	957	0
150	20250106	184400	125352393	957	957	957	957	0
151	20250106	184300	125352393	957	957	957	957	0
152	20250106	184200	125352393	957	957	957	957	2184
153	20250106	184100	125352393	957	957	957	957	0
154	20250106	184000	125352393	957	957	957	957	0
155	20250106	183900	125352393	957	957	957	957	0
156	20250106	183800	125352393	957	957	957	957	0
157	20250106	183700	125352393	957	957	957	957	0
158	20250106	183600	125352393	957	957	957	957	0
159	20250106	183500	125352393	957	957	957	957	0
160	20250106	183400	125352393	957	957	957	957	0
161	20250106	183300	125352393	957	957	957	957	0
162	20250106	183200	125352393	957	957	957	957	0
163	20250106	183100	125352393	957	957	957	957	0
164	20250106	183000	125352393	957	957	957	957	0
165	20250106	182900	125352393	957	957	957	957	0
166	20250106	182800	125352393	957	957	957	957	0
167	20250106	182700	125352393	957	957	957	957	0
168	20250106	182600	125352393	957	957	957	957	0
169	20250106	182500	125352393	957	957	957	957	0
170	20250106	182400	125352393	957	957	957	957	0
171	20250106	182300	125352393	957	957	957	957	0
172	20250106	182200	125352393	957	957	957	957	0
173	20250106	182100	125352393	957	957	957	957	0
174	20250106	182000	125352393	957	957	957	957	0
175	20250106	181900	125352393	957	957	957	957	0
176	20250106	181800	125352393	957	957	957	957	0
177	20250106	181700	125352393	957	957	957	957	0
178	20250106	181600	125352393	957	957	957	957	0
179	20250106	181500	125352393	957	957	957	957	0
180	20250106	181400	125352393	957	957	957	957	0
181	20250106	181300	125352393	957	957	957	957	0
182	20250106	181200	125352393	957	957	957	957	2184
183	20250106	181100	125352393	957	957	957	957	0
184	20250106	181000	125352393	957	957	957	957	0
185	20250106	180900	125352393	957	957	957	957	0
186	20250106	180800	125352393	957	957	957	957	0
187	20250106	180700	125352393	957	957	957	957	0
188	20250106	180600	125352393	957	957	957	957	0
189	20250106	180500	125352393	957	957	957	957	0
190	20250106	180400	125352393	957	957	957	957	0
191	20250106	180300	125352393	957	957	957	957	0
192	20250106	180200	125352393	957	957	957	957	0
193	20250106	180100	125352393	957	957	957	957	0
194	20250106	180000	125352393	957	957	957	957	0
195	20250106	175900	125352393	957	957	957	957	0
196	20250106	175800	125352393	957	957	957	957	0
197	20250106	175700	125352393	957	957	957	957	0
198	20250106	175600	125352393	957	957	957	957	0
199	20250106	175500	125352393	957	957	957	957	0
200	20250106	175400	125352393	957	957	957	957	0
201	20250106	175300	125352393	957	957	957	957	0
202	20250106	175200	125352393	957	957	957	957	0
203	20250106	175100	125352393	957	957	957	957	0
204	20250106	175000	125352393	957	957	957	957	0
205	20250106	174900	125352393	957	957	957	957	0
206	20250106	174800	125352393	957	957	957	957	0
207	20250106	174700	125352393	957	957	957	957	0
208	20250106	174600	125352393	957	957	957	957	0
209	20250106	174500	125352393	957	957	957	957	0
210	20250106	174400	125352393	957	957	957	957	0
211	20250106	174300	125352393	957	957	957	957	0
212	20250106	174200	125352393	957	957	957	957	2184
213	20250106	174100	125352393	957	957	957	957	0
214	20250106	174000	125352393	957	957	957	957	0
215	20250106	173900	125352393	957	957	957	957	0
216	20250106	173800	125352393	957	957	957	957	0
217	20250106	173700	125352393	957	957	957	957	0
218	20250106	173600	125352393	957	957	957	957	0
219	20250106	173500	125352393	957	957	957	957	0
220	20250106	173400	125352393	957	957	957	957	0
221	20250106	173300	125352393	957	957	957	957	0
222	20250106	173200	125352393	957	957	957	957	0
223	20250106	173100	125352393	957	957	957	957	0
224	20250106	173000	125352393	957	957	957	957	0
225	20250106	172900	125352393	957	957	957	957	0
226	20250106	172800	125352393	957	957	957	957	0
227	20250106	172700	125352393	957	957	957	957	0
228	20250106	172600	125352393	957	957	957	957	0
229	20250106	172500	125352393	957	957	957	957	0
230	20250106	172400	125352393	957	957	957	957	0
231	20250106	172300	125352393	957	957	957	957	0
232	20250106	172200	125352393	957	957	957	957	0
233	20250106	172100	125352393	957	957	957	957	0
234	20250106	172000	125352393	957	957	957	957	0
235	20250106	171900	125352393	957	957	957	957	0
236	20250106	171800	125352393	957	957	957	957	0
237	20250106	171700	125352393	957	957	957	957	0
238	20250106	171600	125352393	957	957	957	957	0
239	20250106	171500	125352393	957	957	957	957	0
240	20250106	171400	125352393	957	957	957	957	0
241	20250106	171300	125352393	957	957	957	957	0
242	20250106	171200	125352393	957	957	957	957	2184
243	20250106	171100	125352393	957	957	957	957	0
244	20250106	171000	125352393	957	957	957	957	0
245	20250106	170900	125352393	957	957	957	957	0
246	20250106	170800	125352393	957	957	957	957	0
247	20250106	170700	125352393	957	957	957	957	0
248	20250106	170600	125352393	957	957	957	957	0
249	20250106	170500	125352393	957	957	957	957	0
250	20250106	170400	125352393	957	957	957	957	0
251	20250106	170300	125352393	957	957	957	957	0
252	20250106	170200	125352393	957	957	957	957	0
253	20250106	170100	125352393	957	957	957	957	0
254	20250106	170000	125352393	957	957	957	957	0
255	20250106	165900	125352393	957	957	957	957	0
256	20250106	165800	125352393	957	957	957	957	0
257	20250106	165700	125352393	957	957	957	957	0
258	20250106	165600	125352393	957	957	957	957	0
259	20250106	165500	125352393	957	957	957	957	0
260	20250106	165400	125352393	957	957	957	957	0
261	20250106	165300	125352393	957	957	957	957	0
262	20250106	165200	125352393	957	957	957	957	0
263	20250106	165100	125352393	957	957	957	957	0
264	20250106	165000	125352393	957	957	957	957	0
265	20250106	164900	125352393	957	957	957	957	0
266	20250106	164800	125352393	957	957	957	957	0
267	20250106	164700	125352393	957	957	957	957	0
268	20250106	164600	125352393	957	957	957	957	0
269	20250106	164500	125352393	957	957	957	957	0
270	20250106	164400	125352393	957	957	957	957	0
271	20250106	164300	125352393	957	957	957	957	0
272	20250106	164200	125352393	957	957	957	957	2184
273	20250106	164100	125352393	957	957	957	957	0
274	20250106	164000	125352393	957	957	957	957	0
275	20250106	163900	125352393	957	957	957	957	0
276	20250106	163800	125352393	957	957	957	957	0
277	20250106	163700	125352393	957	957	957	957	0
278	20250106	163600	125352393	957	957	957	957	0
279	20250106	163500	125352393	957	957	957	957	0
280	20250106	163400	125352393	957	957	957	957	0
281	20250106	163300	125352393	957	957	957	957	0
282	20250106	163200	125352393	957	957	957	957	0
283	20250106	163100	125352393	957	957	957	957	0
284	20250106	163000	125352393	957	957	957	957	0
285	20250106	162900	125352393	957	957	957	957	0
286	20250106	162800	125352393	957	957	957	957	0
287	20250106	162700	125352393	957	957	957	957	0
288	20250106	162600	125352393	957	957	957	957	0
289	20250106	162500	125352393	957	957	957	957	0
290	20250106	162400	125352393	957	957	957	957	0
291	20250106	162300	125352393	957	957	957	957	0
292	20250106	162200	125352393	957	957	957	957	0
293	20250106	162100	125352393	957	957	957	957	0
294	20250106	162000	125352393	957	957	957	957	0
295	20250106	161900	125352393	957	957	957	957	0
296	20250106	161800	125352393	957	957	957	957	0
297	20250106	161700	125352393	957	957	957	957	0
298	20250106	161600	125352393	957	957	957	957	0
299	20250106	161500	125352393	957	957	957	957	0
300	20250106	161400	125352393	957	957	957	957	0
301	20250106	161300	125352393	957	957	957	957	0
302	20250106	161200	125352393	957	957	957	957	2184
303	20250106	161100	125352393	957	957	957	957	0
304	20250106	161000	125352393	957	957	957	957	0
305	20250106	160900	125352393	957	957	957	957	0
306	20250106	160800	125352393	957	957	957	957	0
307	20250106	160700	125352393	957	957	957	957	0
308	20250106	160600	125352393	957	957	957	957	0
309	20250106	160500	125352393	957	957	957	957	0
310	20250106	160400	125352393	957	957	957	957	0
311	20250106	160300	125352393	957	957	957	957	0
312	20250106	160200	125352393	957	957	957	957	0
313	20250106	160100	125352393	957	957	957	957	0
314	20250106	160000	125352393	957	957	957	957	0
315	20250106	155900	125352393	957	957	957	957	0
316	20250106	155800	125352393	957	957	957	957	0
317	20250106	155700	125352393	957	957	957	957	0
318	20250106	155600	125352393	957	957	957	957	0
319	20250106	155500	125352393	957	957	957	957	0
320	20250106	155400	125352393	957	957	957	957	0
321	20250106	155300	125352393	957	957	957	957	0
322	20250106	155200	125352393	957	957	957	957	0
323	20250106	155100	125352393	957	957	957	957	0
324	20250106	155000	125352393	957	957	957	957	0
325	20250106	154900	125352393	957	957	957	957	0
326	20250106	154800	125352393	957	957	957	957	0
327	20250106	154700	125352393	957	957	957	957	0
328	20250106	154600	125352393	957	957	957	957	0
329	20250106	154500	125352393	957	957	957	957	0
330	20250106	154400	125352393	957	957	957	957	0
331	20250106	154300	125352393	957	957	957	957	0
332	20250106	154200	125352393	957	957	957	957	2184
333	20250106	154100	125352393	957	957	957	957	0
334	20250106	154000	125352393	957	957	957	957	0
335	20250106	153900	125352393	957	957	957	957	0
336	20250106	153800	125352393	957	957	957	957	0
337	20250106	153700	125352393	957	957	957	957	0
338	20250106	153600	125352393	957	957	957	957	0
339	20250106	153500	125352393	957	957	957	957	0
340	20250106	153400	125352393	957	957	957	957	0
341	20250106	153300	125352393	957	957	957	957	0
342	20250106	153200	125352393	957	957	957	957	0
343	20250106	153100	125352393	957	957	957	957	0
344	20250106	153000	125352393	957	957	957	957	2184
345	20250106	152900	123262305	962	962	962	962	0
346	20250106	152800	123262305	962	962	962	962	0
347	20250106	152700	123262305	962	962	962	962	0
348	20250106	152600	123262305	962	962	962	962	0
349	20250106	152500	123262305	962	962	962	962	0
350	20250106	152400	123262305	962	962	962	962	0
351	20250106	152300	123262305	962	962	962	962	0
352	20250106	152200	123262305	962	962	962	962	0
353	20250106	152100	123262305	962	962	962	962	0
354	20250106	152000	123262305	962	962	962	962	0
355	20250106	151900	123262305	962	962	962	962	400
356	20250106	151800	122877505	962	962	962	962	600
357	20250106	151700	122300305	962	962	962	962	1
358	20250106	151600	122299343	967	967	967	967	0
359	20250106	151500	122299343	967	965	967	965	240
360	20250106	151400	122067676	963	963	963	963	2
361	20250106	151300	122065750	965	965	965	965	0
362	20250106	151200	122065750	965	965	965	965	0
363	20250106	151100	122065750	965	965	965	965	0
364	20250106	151000	122065750	965	965	965	965	168
365	20250106	150900	121903630	965	965	965	965	0
366	20250106	150800	121903630	965	965	965	965	0
367	20250106	150700	121903630	965	965	965	965	0
368	20250106	150600	121903630	965	965	965	965	0
369	20250106	150500	121903630	965	965	965	965	0
370	20250106	150400	121903630	965	965	965	965	0
371	20250106	150300	121903630	965	965	965	965	0
372	20250106	150200	121903630	965	965	965	965	11
373	20250106	150100	121893015	965	965	965	965	0
374	20250106	150000	121893015	965	965	965	965	100
375	20250106	145900	121796515	965	965	965	965	0
376	20250106	145800	121796515	965	965	965	965	0
377	20250106	145700	121796515	965	965	965	965	0
378	20250106	145600	121796515	965	965	965	965	1500
379	20250106	145500	120349015	965	965	965	965	0
380	20250106	145400	120349015	965	965	965	965	0
381	20250106	145300	120349015	965	963	965	963	100
382	20250106	145200	120252649	962	962	962	962	0
383	20250106	145100	120252649	962	962	962	962	0
384	20250106	145000	120252649	962	962	962	962	0
385	20250106	144900	120252649	962	962	962	962	0
386	20250106	144800	120252649	962	962	962	962	0
387	20250106	144700	120252649	962	962	962	962	0
388	20250106	144600	120252649	962	962	962	962	3
389	20250106	144500	120249763	963	963	963	963	0
390	20250106	144400	120249763	963	959	963	959	1566
391	20250106	144300	118746049	958	956	958	955	4795
392	20250106	144200	114153724	958	958	958	958	0
393	20250106	144100	114153724	958	958	958	958	0
394	20250106	144000	114153724	958	958	958	958	0
395	20250106	143900	114153724	958	958	958	958	0
396	20250106	143800	114153724	958	958	958	958	0
397	20250106	143700	114153724	958	958	958	958	0
398	20250106	143600	114153724	958	958	958	958	0
399	20250106	143500	114153724	958	958	958	958	0
400	20250106	143400	114153724	958	958	958	958	0
401	20250106	143300	114153724	958	958	958	958	0
402	20250106	143200	114153724	958	958	958	958	0
403	20250106	143100	114153724	958	958	958	958	0
404	20250106	143000	114153724	958	958	958	958	0
405	20250106	142900	114153724	958	958	958	958	0
406	20250106	142800	114153724	958	958	958	958	0
407	20250106	142700	114153724	958	958	958	958	0
408	20250106	142600	114153724	958	958	958	958	0
409	20250106	142500	114153724	958	958	958	958	3
410	20250106	142400	114150850	952	952	952	952	0
411	20250106	142300	114150850	952	952	952	952	0
412	20250106	142200	114150850	952	952	952	952	0
413	20250106	142100	114150850	952	952	952	952	0
414	20250106	142000	114150850	952	952	952	952	0
415	20250106	141900	114150850	952	952	952	952	0
416	20250106	141800	114150850	952	952	952	952	0
417	20250106	141700	114150850	952	955	955	952	10907
418	20250106	141600	103755645	958	958	958	958	0
419	20250106	141500	103755645	958	958	958	958	0
420	20250106	141400	103755645	958	958	958	958	0
421	20250106	141300	103755645	958	958	958	958	0
422	20250106	141200	103755645	958	958	958	958	0
423	20250106	141100	103755645	958	958	958	958	0
424	20250106	141000	103755645	958	958	958	958	0
425	20250106	140900	103755645	958	958	958	958	0
426	20250106	140800	103755645	958	958	958	958	1
427	20250106	140700	103754687	958	958	958	958	1
428	20250106	140600	103753729	958	958	958	958	1
429	20250106	140500	103752771	955	957	958	955	224
430	20250106	140400	103538601	955	955	955	955	0
431	20250106	140300	103538601	955	955	955	955	0
432	20250106	140200	103538601	955	955	955	955	0
433	20250106	140100	103538601	955	952	955	952	911
434	20250106	140000	102669072	952	952	952	952	0
435	20250106	135900	102669072	952	952	952	952	0
436	20250106	135800	102669072	952	952	952	952	0
437	20250106	135700	102669072	952	952	952	952	0
438	20250106	135600	102669072	952	952	952	952	227
439	20250106	135500	102452968	950	950	950	950	0
440	20250106	135400	102452968	950	950	950	950	0
441	20250106	135300	102452968	950	950	950	950	0
442	20250106	135200	102452968	950	950	950	950	2900
443	20250106	135100	99697968	950	950	950	950	1000
444	20250106	135000	98747968	950	949	950	949	2231
445	20250106	134900	96628545	948	948	948	948	400
446	20250106	134800	96249345	952	952	952	952	0
447	20250106	134700	96249345	952	952	952	952	0
448	20250106	134600	96249345	952	952	952	952	0
449	20250106	134500	96249345	952	952	952	952	0
450	20250106	134400	96249345	952	952	952	952	0
451	20250106	134300	96249345	952	950	952	950	38
452	20250106	134200	96213183	950	950	950	950	0
453	20250106	134100	96213183	950	950	950	950	10
454	20250106	134000	96203683	948	948	948	948	0
455	20250106	133900	96203683	948	948	948	948	0
456	20250106	133800	96203683	948	948	948	948	0
457	20250106	133700	96203683	948	948	948	948	0
458	20250106	133600	96203683	948	948	948	948	0
459	20250106	133500	96203683	948	948	948	948	0
460	20250106	133400	96203683	948	948	948	948	0
461	20250106	133300	96203683	948	948	948	948	28
462	20250106	133200	96177139	948	948	948	948	0
463	20250106	133100	96177139	948	948	948	948	0
464	20250106	133000	96177139	948	948	948	948	0
465	20250106	132900	96177139	948	948	948	948	0
466	20250106	132800	96177139	948	948	948	948	0
467	20250106	132700	96177139	948	950	950	948	1580
468	20250106	132600	94678209	950	950	950	950	0
469	20250106	132500	94678209	950	950	950	950	102
470	20250106	132400	94581309	954	954	954	954	0
471	20250106	132300	94581309	954	954	954	954	0
472	20250106	132200	94581309	954	954	954	954	0
473	20250106	132100	94581309	954	954	954	954	0
474	20250106	132000	94581309	954	954	954	954	0
475	20250106	131900	94581309	954	954	954	954	0
476	20250106	131800	94581309	954	954	954	954	0
477	20250106	131700	94581309	954	954	954	954	0
478	20250106	131600	94581309	954	954	954	954	0
479	20250106	131500	94581309	954	954	954	954	0
480	20250106	131400	94581309	954	954	954	954	0
481	20250106	131300	94581309	954	954	954	954	0
482	20250106	131200	94581309	954	954	954	954	0
483	20250106	131100	94581309	954	954	954	954	0
484	20250106	131000	94581309	954	954	954	954	0
485	20250106	130900	94581309	954	954	954	954	0
486	20250106	130800	94581309	954	954	954	954	0
487	20250106	130700	94581309	954	954	954	954	0
488	20250106	130600	94581309	954	954	954	954	0
489	20250106	130500	94581309	954	954	954	954	2
490	20250106	130400	94579401	954	954	954	954	0
491	20250106	130300	94579401	954	948	954	948	32
492	20250106	130200	94549059	954	954	954	954	0
493	20250106	130100	94549059	954	954	954	954	0
494	20250106	130000	94549059	954	954	954	954	0
495	20250106	125900	94549059	954	954	954	954	1
496	20250106	125800	94548105	947	947	947	947	0
497	20250106	125700	94548105	947	947	947	947	0
498	20250106	125600	94548105	947	947	947	947	0
499	20250106	125500	94548105	947	947	947	947	0
500	20250106	125400	94548105	947	947	947	947	0
501	20250106	125300	94548105	947	947	947	947	270
502	20250106	125200	94292415	947	950	950	947	343
503	20250106	125100	93967266	955	955	955	955	0
504	20250106	125000	93967266	955	955	955	955	0
505	20250106	124900	93967266	955	955	955	955	0
506	20250106	124800	93967266	955	955	955	955	0
507	20250106	124700	93967266	955	955	955	955	4
508	20250106	124600	93963446	955	955	955	955	0
509	20250106	124500	93963446	955	955	955	955	0
510	20250106	124400	93963446	955	955	955	955	0
511	20250106	124300	93963446	955	955	955	955	0
512	20250106	124200	93963446	955	955	955	955	10
513	20250106	124100	93953896	955	955	955	955	90
514	20250106	124000	93867946	955	955	955	955	0
515	20250106	123900	93867946	955	955	955	955	0
516	20250106	123800	93867946	955	955	955	955	0
517	20250106	123700	93867946	955	955	955	955	0
518	20250106	123600	93867946	955	955	955	955	0
519	20250106	123500	93867946	955	955	955	955	0
520	20250106	123400	93867946	955	955	955	955	0
521	20250106	123300	93867946	955	955	955	955	0
522	20250106	123200	93867946	955	954	955	954	100
523	20250106	123100	93772532	955	955	955	955	0
524	20250106	123000	93772532	955	955	955	955	0
525	20250106	122900	93772532	955	955	955	955	1
526	20250106	122800	93771577	957	957	957	957	0
527	20250106	122700	93771577	957	957	957	957	0
528	20250106	122600	93771577	957	957	957	957	1
529	20250106	122500	93770620	958	958	958	958	0
530	20250106	122400	93770620	958	957	958	957	100
531	20250106	122300	93674822	959	959	959	959	1
532	20250106	122200	93673863	955	955	955	955	0
533	20250106	122100	93673863	955	955	955	955	10
534	20250106	122000	93664313	955	955	955	955	0
535	20250106	121900	93664313	955	955	955	955	0
536	20250106	121800	93664313	955	955	955	955	50
537	20250106	121700	93616563	959	959	959	959	0
538	20250106	121600	93616563	959	959	959	959	0
539	20250106	121500	93616563	959	959	959	959	0
540	20250106	121400	93616563	959	948	959	945	4694
541	20250106	121300	89178531	950	955	955	950	6329
542	20250106	121200	83158494	955	955	955	955	0
543	20250106	121100	83158494	955	955	955	955	0
544	20250106	121000	83158494	955	955	955	955	0
545	20250106	120900	83158494	955	955	955	955	111
546	20250106	120800	83052489	961	961	961	961	0
547	20250106	120700	83052489	961	961	961	961	0
548	20250106	120600	83052489	961	961	961	961	0
549	20250106	120500	83052489	961	961	961	961	0
550	20250106	120400	83052489	961	961	961	961	0
551	20250106	120300	83052489	961	961	961	961	0
552	20250106	120200	83052489	961	961	961	961	0
553	20250106	120100	83052489	961	961	961	961	0
554	20250106	120000	83052489	961	961	961	961	0
555	20250106	115900	83052489	961	961	961	961	0
556	20250106	115800	83052489	961	961	961	961	0
557	20250106	115700	83052489	961	961	961	961	0
558	20250106	115600	83052489	961	961	961	961	0
559	20250106	115500	83052489	961	961	961	961	0
560	20250106	115400	83052489	961	961	961	961	0
561	20250106	115300	83052489	961	961	961	961	0
562	20250106	115200	83052489	961	961	961	961	0
563	20250106	115100	83052489	961	961	961	961	0
564	20250106	115000	83052489	961	961	961	961	1
565	20250106	114900	83051528	955	955	955	955	0
566	20250106	114800	83051528	955	955	955	955	0
567	20250106	114700	83051528	955	956	956	952	2153
568	20250106	114600	80993866	955	955	955	955	1
569	20250106	114500	80992911	955	955	955	955	0
570	20250106	114400	80992911	955	955	955	955	0
571	20250106	114300	80992911	955	955	955	955	0
572	20250106	114200	80992911	955	955	955	955	5
573	20250106	114100	80988136	956	956	956	956	0
574	20250106	114000	80988136	956	956	956	956	0
575	20250106	113900	80988136	956	956	956	956	0
576	20250106	113800	80988136	956	956	956	956	0
577	20250106	113700	80988136	956	956	956	956	0
578	20250106	113600	80988136	956	956	956	956	0
579	20250106	113500	80988136	956	956	956	956	0
580	20250106	113400	80988136	956	956	956	956	0
581	20250106	113300	80988136	956	956	956	956	0
582	20250106	113200	80988136	956	956	956	956	97
583	20250106	113100	80895404	956	956	956	956	0
584	20250106	113000	80895404	956	956	956	956	0
585	20250106	112900	80895404	956	956	956	956	0
586	20250106	112800	80895404	956	956	956	956	7
587	20250106	112700	80888712	956	956	956	956	0
588	20250106	112600	80888712	956	956	956	956	71
589	20250106	112500	80820836	956	956	956	956	0
590	20250106	112400	80820836	956	956	956	956	0
591	20250106	112300	80820836	956	956	956	956	0
592	20250106	112200	80820836	956	956	956	956	0
593	20250106	112100	80820836	956	956	956	956	2
594	20250106	112000	80818924	952	952	952	952	0
595	20250106	111900	80818924	952	952	952	952	0
596	20250106	111800	80818924	952	952	952	952	0
597	20250106	111700	80818924	952	952	952	952	0
598	20250106	111600	80818924	952	952	952	952	19
599	20250106	111500	80800836	952	952	952	952	0
600	20250106	111400	80800836	952	952	952	952	0
601	20250106	111300	80800836	952	952	952	952	0
602	20250106	111200	80800836	952	952	952	952	0
603	20250106	111100	80800836	952	952	952	952	0
604	20250106	111000	80800836	952	955	955	952	5000
605	20250106	110900	76035885	955	955	955	955	0
606	20250106	110800	76035885	955	955	955	955	70
607	20250106	110700	75969035	955	955	955	955	1000
608	20250106	110600	75014035	955	955	955	955	1000
609	20250106	110500	74059035	954	954	954	954	0
610	20250106	110400	74059035	954	954	954	954	0
611	20250106	110300	74059035	954	954	954	954	0
612	20250106	110200	74059035	954	954	954	954	0
613	20250106	110100	74059035	954	954	954	954	10
614	20250106	110000	74049495	954	954	954	954	0
615	20250106	105900	74049495	954	954	954	954	0
616	20250106	105800	74049495	954	954	954	954	0
617	20250106	105700	74049495	954	954	954	954	0
618	20250106	105600	74049495	954	954	954	954	0
619	20250106	105500	74049495	954	954	954	954	0
620	20250106	105400	74049495	954	954	954	954	0
621	20250106	105300	74049495	954	954	954	954	0
622	20250106	105200	74049495	954	954	954	954	0
623	20250106	105100	74049495	954	954	954	954	30
624	20250106	105000	74020875	955	957	957	955	6378
625	20250106	104900	67927724	957	957	957	957	0
626	20250106	104800	67927724	957	957	957	957	0
627	20250106	104700	67927724	957	957	957	957	0
628	20250106	104600	67927724	957	957	957	957	0
629	20250106	104500	67927724	957	957	957	957	0
630	20250106	104400	67927724	957	957	957	957	784
631	20250106	104300	67177436	957	957	957	957	0
632	20250106	104200	67177436	957	957	957	957	0
633	20250106	104100	67177436	957	958	958	957	788
634	20250106	104000	66423220	958	958	958	958	0
635	20250106	103900	66423220	958	958	958	958	0
636	20250106	103800	66423220	958	958	958	958	0
637	20250106	103700	66423220	958	958	958	958	0
638	20250106	103600	66423220	958	958	958	958	609
639	20250106	103500	65839798	965	965	965	965	0
640	20250106	103400	65839798	965	965	965	965	0
641	20250106	103300	65839798	965	965	965	965	0
642	20250106	103200	65839798	965	965	965	965	0
643	20250106	103100	65839798	965	965	965	965	0
644	20250106	103000	65839798	965	965	965	965	0
645	20250106	102900	65839798	965	965	965	965	3
646	20250106	102800	65836903	965	965	965	965	0
647	20250106	102700	65836903	965	965	965	965	0
648	20250106	102600	65836903	965	965	965	965	1000
649	20250106	102500	64871903	965	965	965	965	0
650	20250106	102400	64871903	965	965	965	965	0
651	20250106	102300	64871903	965	965	965	965	0
652	20250106	102200	64871903	965	965	965	965	0
653	20250106	102100	64871903	965	965	965	965	0
654	20250106	102000	64871903	965	965	965	965	641
655	20250106	101900	64253338	965	965	965	965	1
656	20250106	101800	64252373	968	968	968	968	0
657	20250106	101700	64252373	968	968	968	968	0
658	20250106	101600	64252373	968	968	968	968	0
659	20250106	101500	64252373	968	968	968	968	0
660	20250106	101400	64252373	968	968	968	968	0
661	20250106	101300	64252373	968	968	968	968	1
662	20250106	101200	64251405	955	955	955	955	0
663	20250106	101100	64251405	955	958	958	955	2886
664	20250106	101000	61495056	960	965	965	960	7081
665	20250106	100900	54693665	965	965	965	965	0
666	20250106	100800	54693665	965	965	965	965	0
667	20250106	100700	54693665	965	967	967	965	78
668	20250106	100600	54618283	968	968	968	967	70
669	20250106	100500	54550567	968	968	968	968	0
670	20250106	100400	54550567	968	968	968	968	629
671	20250106	100300	53941695	968	968	968	968	0
672	20250106	100200	53941695	968	968	968	968	0
673	20250106	100100	53941695	968	968	968	968	0
674	20250106	100000	53941695	968	968	968	968	0
675	20250106	095900	53941695	968	968	968	968	0
676	20250106	095800	53941695	968	968	968	968	0
677	20250106	095700	53941695	968	968	968	968	0
678	20250106	095600	53941695	968	968	968	968	64
679	20250106	095500	53879743	978	978	978	978	0
680	20250106	095400	53879743	978	978	978	978	0
681	20250106	095300	53879743	978	978	978	978	0
682	20250106	095200	53879743	978	978	978	978	0
683	20250106	095100	53879743	978	978	978	978	200
684	20250106	095000	53684143	978	978	978	978	2
685	20250106	094900	53682187	979	978	979	977	1631
686	20250106	094800	52086557	978	979	979	972	1028
687	20250106	094700	51080157	979	972	979	972	64
688	20250106	094600	51017816	972	972	972	972	1500
689	20250106	094500	49559816	970	968	970	968	4352
690	20250106	094400	45342789	969	969	969	969	0
691	20250106	094300	45342789	969	969	969	969	1630
692	20250106	094200	43763319	969	969	969	969	0
693	20250106	094100	43763319	969	969	969	969	1
694	20250106	094000	43762350	969	969	969	969	137
695	20250106	093900	43629597	969	969	969	969	0
696	20250106	093800	43629597	969	968	969	968	998
697	20250106	093700	42662749	968	968	968	968	2054
698	20250106	093600	40674477	967	965	967	965	1013
699	20250106	093500	39694932	965	965	965	965	1
700	20250106	093400	39693967	965	965	965	965	0
701	20250106	093300	39693967	965	965	965	965	0
702	20250106	093200	39693967	965	964	965	964	11800
703	20250106	093100	28317472	964	964	964	964	0
704	20250106	093000	28317472	964	959	964	959	2214
705	20250106	092900	26185581	945	947	947	945	4313
706	20250106	092800	22103880	947	947	947	947	0
707	20250106	092700	22103880	947	947	947	947	20
708	20250106	092600	22084940	945	959	959	945	501
709	20250106	092500	21610746	947	947	947	947	171
710	20250106	092400	21448809	947	947	947	947	0
711	20250106	092300	21448809	947	947	947	947	200
712	20250106	092200	21259409	952	948	952	947	2680
713	20250106	092100	18711108	949	951	951	949	1016
714	20250106	092000	17745806	952	955	955	952	488
715	20250106	091900	17280528	955	955	955	955	1714
716	20250106	091800	15643658	955	955	955	952	3620
717	20250106	091700	12190031	965	965	965	965	0
718	20250106	091600	12190031	965	958	965	958	188
719	20250106	091500	12009920	960	960	960	960	1444
720	20250106	091400	10623680	968	968	968	968	1
721	20250106	091300	10622712	961	961	961	960	2822
722	20250106	091200	7910870	961	961	961	961	3
723	20250106	091100	7907987	961	961	961	961	801
724	20250106	091000	7138226	961	961	961	961	3000
725	20250106	090900	4255226	961	961	961	961	1
726	20250106	090800	4254265	961	961	961	961	0
727	20250106	090700	4254265	961	961	961	961	0
728	20250106	090600	4254265	961	961	961	961	0
729	20250106	090500	4254265	961	961	961	961	0
730	20250106	090400	4254265	961	961	961	961	1126
731	20250106	090300	3172179	961	954	961	954	119
732	20250106	090200	3058282	954	959	959	954	379
733	20250106	090100	2696291	960	962	962	957	151
734	20250106	090000	2551313	961	970	970	961	2632