KissMeData/307870/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211200	90644027	965	965	965	965	2550
3	20250107	211100	90644027	965	965	965	965	0
4	20250107	211000	90644027	965	965	965	965	0
5	20250107	210900	90644027	965	965	965	965	0
6	20250107	210800	90644027	965	965	965	965	0
7	20250107	210700	90644027	965	965	965	965	0
8	20250107	210600	90644027	965	965	965	965	0
9	20250107	210500	90644027	965	965	965	965	0
10	20250107	210400	90644027	965	965	965	965	0
11	20250107	210300	90644027	965	965	965	965	0
12	20250107	210200	90644027	965	965	965	965	0
13	20250107	210100	90644027	965	965	965	965	0
14	20250107	210000	90644027	965	965	965	965	0
15	20250107	205900	90644027	965	965	965	965	0
16	20250107	205800	90644027	965	965	965	965	0
17	20250107	205700	90644027	965	965	965	965	0
18	20250107	205600	90644027	965	965	965	965	0
19	20250107	205500	90644027	965	965	965	965	0
20	20250107	205400	90644027	965	965	965	965	0
21	20250107	205300	90644027	965	965	965	965	0
22	20250107	205200	90644027	965	965	965	965	0
23	20250107	205100	90644027	965	965	965	965	0
24	20250107	205000	90644027	965	965	965	965	0
25	20250107	204900	90644027	965	965	965	965	0
26	20250107	204800	90644027	965	965	965	965	0
27	20250107	204700	90644027	965	965	965	965	0
28	20250107	204600	90644027	965	965	965	965	0
29	20250107	204500	90644027	965	965	965	965	0
30	20250107	204400	90644027	965	965	965	965	0
31	20250107	204300	90644027	965	965	965	965	0
32	20250107	204200	90644027	965	965	965	965	2550
33	20250107	204100	90644027	965	965	965	965	0
34	20250107	204000	90644027	965	965	965	965	0
35	20250107	203900	90644027	965	965	965	965	0
36	20250107	203800	90644027	965	965	965	965	0
37	20250107	203700	90644027	965	965	965	965	0
38	20250107	203600	90644027	965	965	965	965	0
39	20250107	203500	90644027	965	965	965	965	0
40	20250107	203400	90644027	965	965	965	965	0
41	20250107	203300	90644027	965	965	965	965	0
42	20250107	203200	90644027	965	965	965	965	0
43	20250107	203100	90644027	965	965	965	965	0
44	20250107	203000	90644027	965	965	965	965	0
45	20250107	202900	90644027	965	965	965	965	0
46	20250107	202800	90644027	965	965	965	965	0
47	20250107	202700	90644027	965	965	965	965	0
48	20250107	202600	90644027	965	965	965	965	0
49	20250107	202500	90644027	965	965	965	965	0
50	20250107	202400	90644027	965	965	965	965	0
51	20250107	202300	90644027	965	965	965	965	0
52	20250107	202200	90644027	965	965	965	965	0
53	20250107	202100	90644027	965	965	965	965	0
54	20250107	202000	90644027	965	965	965	965	0
55	20250107	201900	90644027	965	965	965	965	0
56	20250107	201800	90644027	965	965	965	965	0
57	20250107	201700	90644027	965	965	965	965	0
58	20250107	201600	90644027	965	965	965	965	0
59	20250107	201500	90644027	965	965	965	965	0
60	20250107	201400	90644027	965	965	965	965	0
61	20250107	201300	90644027	965	965	965	965	0
62	20250107	201200	90644027	965	965	965	965	2550
63	20250107	201100	90644027	965	965	965	965	0
64	20250107	201000	90644027	965	965	965	965	0
65	20250107	200900	90644027	965	965	965	965	0
66	20250107	200800	90644027	965	965	965	965	0
67	20250107	200700	90644027	965	965	965	965	0
68	20250107	200600	90644027	965	965	965	965	0
69	20250107	200500	90644027	965	965	965	965	0
70	20250107	200400	90644027	965	965	965	965	0
71	20250107	200300	90644027	965	965	965	965	0
72	20250107	200200	90644027	965	965	965	965	0
73	20250107	200100	90644027	965	965	965	965	0
74	20250107	200000	90644027	965	965	965	965	0
75	20250107	195900	90644027	965	965	965	965	0
76	20250107	195800	90644027	965	965	965	965	0
77	20250107	195700	90644027	965	965	965	965	0
78	20250107	195600	90644027	965	965	965	965	0
79	20250107	195500	90644027	965	965	965	965	0
80	20250107	195400	90644027	965	965	965	965	0
81	20250107	195300	90644027	965	965	965	965	0
82	20250107	195200	90644027	965	965	965	965	0
83	20250107	195100	90644027	965	965	965	965	0
84	20250107	195000	90644027	965	965	965	965	0
85	20250107	194900	90644027	965	965	965	965	0
86	20250107	194800	90644027	965	965	965	965	0
87	20250107	194700	90644027	965	965	965	965	0
88	20250107	194600	90644027	965	965	965	965	0
89	20250107	194500	90644027	965	965	965	965	0
90	20250107	194400	90644027	965	965	965	965	0
91	20250107	194300	90644027	965	965	965	965	0
92	20250107	194200	90644027	965	965	965	965	2550
93	20250107	194100	90644027	965	965	965	965	0
94	20250107	194000	90644027	965	965	965	965	0
95	20250107	193900	90644027	965	965	965	965	0
96	20250107	193800	90644027	965	965	965	965	0
97	20250107	193700	90644027	965	965	965	965	0
98	20250107	193600	90644027	965	965	965	965	0
99	20250107	193500	90644027	965	965	965	965	0
100	20250107	193400	90644027	965	965	965	965	0
101	20250107	193300	90644027	965	965	965	965	0
102	20250107	193200	90644027	965	965	965	965	0
103	20250107	193100	90644027	965	965	965	965	0
104	20250107	193000	90644027	965	965	965	965	0
105	20250107	192900	90644027	965	965	965	965	0
106	20250107	192800	90644027	965	965	965	965	0
107	20250107	192700	90644027	965	965	965	965	0
108	20250107	192600	90644027	965	965	965	965	0
109	20250107	192500	90644027	965	965	965	965	0
110	20250107	192400	90644027	965	965	965	965	0
111	20250107	192300	90644027	965	965	965	965	0
112	20250107	192200	90644027	965	965	965	965	0
113	20250107	192100	90644027	965	965	965	965	0
114	20250107	192000	90644027	965	965	965	965	0
115	20250107	191900	90644027	965	965	965	965	0
116	20250107	191800	90644027	965	965	965	965	0
117	20250107	191700	90644027	965	965	965	965	0
118	20250107	191600	90644027	965	965	965	965	0
119	20250107	191500	90644027	965	965	965	965	0
120	20250107	191400	90644027	965	965	965	965	0
121	20250107	191300	90644027	965	965	965	965	0
122	20250107	191200	90644027	965	965	965	965	2550
123	20250107	191100	90644027	965	965	965	965	0
124	20250107	191000	90644027	965	965	965	965	0
125	20250107	190900	90644027	965	965	965	965	0
126	20250107	190800	90644027	965	965	965	965	0
127	20250107	190700	90644027	965	965	965	965	0
128	20250107	190600	90644027	965	965	965	965	0
129	20250107	190500	90644027	965	965	965	965	0
130	20250107	190400	90644027	965	965	965	965	0
131	20250107	190300	90644027	965	965	965	965	0
132	20250107	190200	90644027	965	965	965	965	0
133	20250107	190100	90644027	965	965	965	965	0
134	20250107	190000	90644027	965	965	965	965	0
135	20250107	185900	90644027	965	965	965	965	0
136	20250107	185800	90644027	965	965	965	965	0
137	20250107	185700	90644027	965	965	965	965	0
138	20250107	185600	90644027	965	965	965	965	0
139	20250107	185500	90644027	965	965	965	965	0
140	20250107	185400	90644027	965	965	965	965	0
141	20250107	185300	90644027	965	965	965	965	0
142	20250107	185200	90644027	965	965	965	965	0
143	20250107	185100	90644027	965	965	965	965	0
144	20250107	185000	90644027	965	965	965	965	0
145	20250107	184900	90644027	965	965	965	965	0
146	20250107	184800	90644027	965	965	965	965	0
147	20250107	184700	90644027	965	965	965	965	0
148	20250107	184600	90644027	965	965	965	965	0
149	20250107	184500	90644027	965	965	965	965	0
150	20250107	184400	90644027	965	965	965	965	0
151	20250107	184300	90644027	965	965	965	965	0
152	20250107	184200	90644027	965	965	965	965	2550
153	20250107	184100	90644027	965	965	965	965	0
154	20250107	184000	90644027	965	965	965	965	0
155	20250107	183900	90644027	965	965	965	965	0
156	20250107	183800	90644027	965	965	965	965	0
157	20250107	183700	90644027	965	965	965	965	0
158	20250107	183600	90644027	965	965	965	965	0
159	20250107	183500	90644027	965	965	965	965	0
160	20250107	183400	90644027	965	965	965	965	0
161	20250107	183300	90644027	965	965	965	965	0
162	20250107	183200	90644027	965	965	965	965	0
163	20250107	183100	90644027	965	965	965	965	0
164	20250107	183000	90644027	965	965	965	965	0
165	20250107	182900	90644027	965	965	965	965	0
166	20250107	182800	90644027	965	965	965	965	0
167	20250107	182700	90644027	965	965	965	965	0
168	20250107	182600	90644027	965	965	965	965	0
169	20250107	182500	90644027	965	965	965	965	0
170	20250107	182400	90644027	965	965	965	965	0
171	20250107	182300	90644027	965	965	965	965	0
172	20250107	182200	90644027	965	965	965	965	0
173	20250107	182100	90644027	965	965	965	965	0
174	20250107	182000	90644027	965	965	965	965	0
175	20250107	181900	90644027	965	965	965	965	0
176	20250107	181800	90644027	965	965	965	965	0
177	20250107	181700	90644027	965	965	965	965	0
178	20250107	181600	90644027	965	965	965	965	0
179	20250107	181500	90644027	965	965	965	965	0
180	20250107	181400	90644027	965	965	965	965	0
181	20250107	181300	90644027	965	965	965	965	0
182	20250107	181200	90644027	965	965	965	965	2550
183	20250107	181100	90644027	965	965	965	965	0
184	20250107	181000	90644027	965	965	965	965	0
185	20250107	180900	90644027	965	965	965	965	0
186	20250107	180800	90644027	965	965	965	965	0
187	20250107	180700	90644027	965	965	965	965	0
188	20250107	180600	90644027	965	965	965	965	0
189	20250107	180500	90644027	965	965	965	965	0
190	20250107	180400	90644027	965	965	965	965	0
191	20250107	180300	90644027	965	965	965	965	0
192	20250107	180200	90644027	965	965	965	965	0
193	20250107	180100	90644027	965	965	965	965	0
194	20250107	180000	90644027	965	965	965	965	0
195	20250107	175900	90644027	965	965	965	965	0
196	20250107	175800	90644027	965	965	965	965	0
197	20250107	175700	90644027	965	965	965	965	0
198	20250107	175600	90644027	965	965	965	965	0
199	20250107	175500	90644027	965	965	965	965	0
200	20250107	175400	90644027	965	965	965	965	0
201	20250107	175300	90644027	965	965	965	965	0
202	20250107	175200	90644027	965	965	965	965	0
203	20250107	175100	90644027	965	965	965	965	0
204	20250107	175000	90644027	965	965	965	965	0
205	20250107	174900	90644027	965	965	965	965	0
206	20250107	174800	90644027	965	965	965	965	0
207	20250107	174700	90644027	965	965	965	965	0
208	20250107	174600	90644027	965	965	965	965	0
209	20250107	174500	90644027	965	965	965	965	0
210	20250107	174400	90644027	965	965	965	965	0
211	20250107	174300	90644027	965	965	965	965	0
212	20250107	174200	90644027	965	965	965	965	2550
213	20250107	174100	90644027	965	965	965	965	0
214	20250107	174000	90644027	965	965	965	965	0
215	20250107	173900	90644027	965	965	965	965	0
216	20250107	173800	90644027	965	965	965	965	0
217	20250107	173700	90644027	965	965	965	965	0
218	20250107	173600	90644027	965	965	965	965	0
219	20250107	173500	90644027	965	965	965	965	0
220	20250107	173400	90644027	965	965	965	965	0
221	20250107	173300	90644027	965	965	965	965	0
222	20250107	173200	90644027	965	965	965	965	0
223	20250107	173100	90644027	965	965	965	965	0
224	20250107	173000	90644027	965	965	965	965	0
225	20250107	172900	90644027	965	965	965	965	0
226	20250107	172800	90644027	965	965	965	965	0
227	20250107	172700	90644027	965	965	965	965	0
228	20250107	172600	90644027	965	965	965	965	0
229	20250107	172500	90644027	965	965	965	965	0
230	20250107	172400	90644027	965	965	965	965	0
231	20250107	172300	90644027	965	965	965	965	0
232	20250107	172200	90644027	965	965	965	965	0
233	20250107	172100	90644027	965	965	965	965	0
234	20250107	172000	90644027	965	965	965	965	0
235	20250107	171900	90644027	965	965	965	965	0
236	20250107	171800	90644027	965	965	965	965	0
237	20250107	171700	90644027	965	965	965	965	0
238	20250107	171600	90644027	965	965	965	965	0
239	20250107	171500	90644027	965	965	965	965	0
240	20250107	171400	90644027	965	965	965	965	0
241	20250107	171300	90644027	965	965	965	965	0
242	20250107	171200	90644027	965	965	965	965	2550
243	20250107	171100	90644027	965	965	965	965	0
244	20250107	171000	90644027	965	965	965	965	0
245	20250107	170900	90644027	965	965	965	965	0
246	20250107	170800	90644027	965	965	965	965	0
247	20250107	170700	90644027	965	965	965	965	0
248	20250107	170600	90644027	965	965	965	965	0
249	20250107	170500	90644027	965	965	965	965	0
250	20250107	170400	90644027	965	965	965	965	0
251	20250107	170300	90644027	965	965	965	965	0
252	20250107	170200	90644027	965	965	965	965	0
253	20250107	170100	90644027	965	965	965	965	0
254	20250107	170000	90644027	965	965	965	965	0
255	20250107	165900	90644027	965	965	965	965	0
256	20250107	165800	90644027	965	965	965	965	0
257	20250107	165700	90644027	965	965	965	965	0
258	20250107	165600	90644027	965	965	965	965	0
259	20250107	165500	90644027	965	965	965	965	0
260	20250107	165400	90644027	965	965	965	965	0
261	20250107	165300	90644027	965	965	965	965	0
262	20250107	165200	90644027	965	965	965	965	0
263	20250107	165100	90644027	965	965	965	965	0
264	20250107	165000	90644027	965	965	965	965	0
265	20250107	164900	90644027	965	965	965	965	0
266	20250107	164800	90644027	965	965	965	965	0
267	20250107	164700	90644027	965	965	965	965	0
268	20250107	164600	90644027	965	965	965	965	0
269	20250107	164500	90644027	965	965	965	965	0
270	20250107	164400	90644027	965	965	965	965	0
271	20250107	164300	90644027	965	965	965	965	0
272	20250107	164200	90644027	965	965	965	965	2550
273	20250107	164100	90644027	965	965	965	965	0
274	20250107	164000	90644027	965	965	965	965	0
275	20250107	163900	90644027	965	965	965	965	0
276	20250107	163800	90644027	965	965	965	965	0
277	20250107	163700	90644027	965	965	965	965	0
278	20250107	163600	90644027	965	965	965	965	0
279	20250107	163500	90644027	965	965	965	965	0
280	20250107	163400	90644027	965	965	965	965	0
281	20250107	163300	90644027	965	965	965	965	0
282	20250107	163200	90644027	965	965	965	965	0
283	20250107	163100	90644027	965	965	965	965	0
284	20250107	163000	90644027	965	965	965	965	0
285	20250107	162900	90644027	965	965	965	965	0
286	20250107	162800	90644027	965	965	965	965	0
287	20250107	162700	90644027	965	965	965	965	0
288	20250107	162600	90644027	965	965	965	965	0
289	20250107	162500	90644027	965	965	965	965	0
290	20250107	162400	90644027	965	965	965	965	0
291	20250107	162300	90644027	965	965	965	965	0
292	20250107	162200	90644027	965	965	965	965	0
293	20250107	162100	90644027	965	965	965	965	0
294	20250107	162000	90644027	965	965	965	965	0
295	20250107	161900	90644027	965	965	965	965	0
296	20250107	161800	90644027	965	965	965	965	0
297	20250107	161700	90644027	965	965	965	965	0
298	20250107	161600	90644027	965	965	965	965	0
299	20250107	161500	90644027	965	965	965	965	0
300	20250107	161400	90644027	965	965	965	965	0
301	20250107	161300	90644027	965	965	965	965	0
302	20250107	161200	90644027	965	965	965	965	2550
303	20250107	161100	90644027	965	965	965	965	0
304	20250107	161000	90644027	965	965	965	965	0
305	20250107	160900	90644027	965	965	965	965	0
306	20250107	160800	90644027	965	965	965	965	0
307	20250107	160700	90644027	965	965	965	965	0
308	20250107	160600	90644027	965	965	965	965	0
309	20250107	160500	90644027	965	965	965	965	0
310	20250107	160400	90644027	965	965	965	965	0
311	20250107	160300	90644027	965	965	965	965	0
312	20250107	160200	90644027	965	965	965	965	0
313	20250107	160100	90644027	965	965	965	965	0
314	20250107	160000	90644027	965	965	965	965	0
315	20250107	155900	90644027	965	965	965	965	0
316	20250107	155800	90644027	965	965	965	965	0
317	20250107	155700	90644027	965	965	965	965	0
318	20250107	155600	90644027	965	965	965	965	0
319	20250107	155500	90644027	965	965	965	965	0
320	20250107	155400	90644027	965	965	965	965	0
321	20250107	155300	90644027	965	965	965	965	0
322	20250107	155200	90644027	965	965	965	965	0
323	20250107	155100	90644027	965	965	965	965	0
324	20250107	155000	90644027	965	965	965	965	0
325	20250107	154900	90644027	965	965	965	965	0
326	20250107	154800	90644027	965	965	965	965	0
327	20250107	154700	90644027	965	965	965	965	0
328	20250107	154600	90644027	965	965	965	965	0
329	20250107	154500	90644027	965	965	965	965	0
330	20250107	154400	90644027	965	965	965	965	0
331	20250107	154300	90644027	965	965	965	965	0
332	20250107	154200	90644027	965	965	965	965	2550
333	20250107	154100	90644027	965	965	965	965	0
334	20250107	154000	90644027	965	965	965	965	0
335	20250107	153900	90644027	965	965	965	965	0
336	20250107	153800	90644027	965	965	965	965	0
337	20250107	153700	90644027	965	965	965	965	0
338	20250107	153600	90644027	965	965	965	965	0
339	20250107	153500	90644027	965	965	965	965	0
340	20250107	153400	90644027	965	965	965	965	0
341	20250107	153300	90644027	965	965	965	965	0
342	20250107	153200	90644027	965	965	965	965	0
343	20250107	153100	90644027	965	965	965	965	0
344	20250107	153000	90644027	965	965	965	965	2550
345	20250107	152900	88183277	969	969	969	969	0
346	20250107	152800	88183277	969	969	969	969	0
347	20250107	152700	88183277	969	969	969	969	0
348	20250107	152600	88183277	969	969	969	969	0
349	20250107	152500	88183277	969	969	969	969	0
350	20250107	152400	88183277	969	969	969	969	0
351	20250107	152300	88183277	969	969	969	969	0
352	20250107	152200	88183277	969	969	969	969	0
353	20250107	152100	88183277	969	969	969	969	0
354	20250107	152000	88183277	969	969	969	969	0
355	20250107	151900	88183277	969	969	969	969	4
356	20250107	151800	88179401	969	969	969	969	0
357	20250107	151700	88179401	969	969	969	969	0
358	20250107	151600	88179401	969	969	969	969	0
359	20250107	151500	88179401	969	969	969	969	0
360	20250107	151400	88179401	969	965	969	965	210
361	20250107	151300	87975923	969	969	969	969	0
362	20250107	151200	87975923	969	969	969	969	0
363	20250107	151100	87975923	969	969	969	969	516
364	20250107	151000	87475919	969	969	969	969	0
365	20250107	150900	87475919	969	969	969	969	0
366	20250107	150800	87475919	969	969	969	969	0
367	20250107	150700	87475919	969	969	969	969	0
368	20250107	150600	87475919	969	969	969	969	0
369	20250107	150500	87475919	969	969	969	969	0
370	20250107	150400	87475919	969	969	969	969	0
371	20250107	150300	87475919	969	969	969	969	4
372	20250107	150200	87472043	970	970	970	970	0
373	20250107	150100	87472043	970	970	970	970	0
374	20250107	150000	87472043	970	970	970	970	0
375	20250107	145900	87472043	970	970	970	970	0
376	20250107	145800	87472043	970	970	970	970	0
377	20250107	145700	87472043	970	970	970	970	0
378	20250107	145600	87472043	970	970	970	970	0
379	20250107	145500	87472043	970	970	970	970	0
380	20250107	145400	87472043	970	970	970	970	0
381	20250107	145300	87472043	970	970	970	970	1300
382	20250107	145200	86211043	968	968	968	968	4121
383	20250107	145100	82221915	968	968	968	968	0
384	20250107	145000	82221915	968	968	968	968	0
385	20250107	144900	82221915	968	968	968	968	0
386	20250107	144800	82221915	968	968	968	968	0
387	20250107	144700	82221915	968	968	968	968	0
388	20250107	144600	82221915	968	970	970	968	13
389	20250107	144500	82209311	968	968	968	968	2
390	20250107	144400	82207375	970	970	970	970	0
391	20250107	144300	82207375	970	970	970	970	10
392	20250107	144200	82197675	968	969	969	968	282
393	20250107	144100	81924499	970	970	970	970	0
394	20250107	144000	81924499	970	970	970	970	0
395	20250107	143900	81924499	970	970	970	970	0
396	20250107	143800	81924499	970	970	970	970	0
397	20250107	143700	81924499	970	970	970	970	0
398	20250107	143600	81924499	970	970	970	970	0
399	20250107	143500	81924499	970	970	970	970	0
400	20250107	143400	81924499	970	970	970	970	0
401	20250107	143300	81924499	970	970	970	970	0
402	20250107	143200	81924499	970	970	970	970	10
403	20250107	143100	81914799	970	970	970	970	0
404	20250107	143000	81914799	970	970	970	970	0
405	20250107	142900	81914799	970	970	970	970	10
406	20250107	142800	81905099	969	969	969	969	0
407	20250107	142700	81905099	969	969	969	969	0
408	20250107	142600	81905099	969	969	969	969	0
409	20250107	142500	81905099	969	969	969	969	299
410	20250107	142400	81615368	969	969	969	969	0
411	20250107	142300	81615368	969	969	969	969	1
412	20250107	142200	81614399	965	965	965	965	1982
413	20250107	142100	79701769	965	965	965	965	1
414	20250107	142000	79700804	968	968	968	968	0
415	20250107	141900	79700804	968	969	969	968	383
416	20250107	141800	79329761	971	971	971	971	0
417	20250107	141700	79329761	971	971	971	971	0
418	20250107	141600	79329761	971	971	971	971	0
419	20250107	141500	79329761	971	971	971	971	21
420	20250107	141400	79309370	973	972	973	972	83
421	20250107	141300	79228674	972	972	972	972	57
422	20250107	141200	79173270	974	974	974	974	0
423	20250107	141100	79173270	974	974	974	974	20
424	20250107	141000	79153790	974	974	974	974	0
425	20250107	140900	79153790	974	974	974	974	0
426	20250107	140800	79153790	974	974	974	974	0
427	20250107	140700	79153790	974	974	974	974	500
428	20250107	140600	78666790	974	974	974	974	0
429	20250107	140500	78666790	974	974	974	974	0
430	20250107	140400	78666790	974	974	974	974	0
431	20250107	140300	78666790	974	974	974	974	0
432	20250107	140200	78666790	974	974	974	974	0
433	20250107	140100	78666790	974	974	974	974	0
434	20250107	140000	78666790	974	974	974	974	0
435	20250107	135900	78666790	974	974	974	974	0
436	20250107	135800	78666790	974	974	974	974	10
437	20250107	135700	78657050	974	974	974	974	0
438	20250107	135600	78657050	974	974	974	974	0
439	20250107	135500	78657050	974	974	974	974	900
440	20250107	135400	77780450	974	974	974	974	4
441	20250107	135300	77776554	969	969	969	969	0
442	20250107	135200	77776554	969	969	969	969	10
443	20250107	135100	77766864	974	974	974	974	0
444	20250107	135000	77766864	974	974	974	974	0
445	20250107	134900	77766864	974	969	974	969	705
446	20250107	134800	77083649	974	974	974	974	0
447	20250107	134700	77083649	974	974	974	974	18
448	20250107	134600	77066117	974	974	974	974	0
449	20250107	134500	77066117	974	975	975	974	134
450	20250107	134400	76935477	975	974	975	974	224
451	20250107	134300	76717293	974	974	974	974	10
452	20250107	134200	76707553	974	971	974	971	1797
453	20250107	134100	74960319	970	970	970	970	0
454	20250107	134000	74960319	970	970	970	969	2213
455	20250107	133900	72813712	969	969	969	969	301
456	20250107	133800	72522043	969	969	969	969	0
457	20250107	133700	72522043	969	969	969	969	0
458	20250107	133600	72522043	969	969	969	969	103
459	20250107	133500	72422236	970	970	970	970	0
460	20250107	133400	72422236	970	970	970	970	0
461	20250107	133300	72422236	970	970	970	970	0
462	20250107	133200	72422236	970	970	970	970	0
463	20250107	133100	72422236	970	970	970	970	0
464	20250107	133000	72422236	970	970	970	970	0
465	20250107	132900	72422236	970	970	970	970	0
466	20250107	132800	72422236	970	970	970	970	0
467	20250107	132700	72422236	970	970	970	970	736
468	20250107	132600	71708316	970	970	970	970	0
469	20250107	132500	71708316	970	969	970	969	35
470	20250107	132400	71674367	970	970	970	970	0
471	20250107	132300	71674367	970	970	970	970	0
472	20250107	132200	71674367	970	970	970	970	0
473	20250107	132100	71674367	970	970	970	970	0
474	20250107	132000	71674367	970	970	970	970	0
475	20250107	131900	71674367	970	970	970	970	0
476	20250107	131800	71674367	970	970	970	970	0
477	20250107	131700	71674367	970	967	970	967	5000
478	20250107	131600	66827722	962	963	963	962	1143
479	20250107	131500	65728104	962	962	962	962	0
480	20250107	131400	65728104	962	962	962	962	251
481	20250107	131300	65486642	962	961	962	961	3150
482	20250107	131200	62458492	960	960	960	960	0
483	20250107	131100	62458492	960	960	960	960	100
484	20250107	131000	62362492	960	960	960	960	0
485	20250107	130900	62362492	960	960	960	960	0
486	20250107	130800	62362492	960	960	960	960	241
487	20250107	130700	62131132	961	961	961	961	1126
488	20250107	130600	61049046	962	962	962	962	0
489	20250107	130500	61049046	962	962	962	962	0
490	20250107	130400	61049046	962	962	962	962	0
491	20250107	130300	61049046	962	962	962	962	0
492	20250107	130200	61049046	962	963	963	962	372
493	20250107	130100	60691102	963	963	963	963	0
494	20250107	130000	60691102	963	963	963	963	0
495	20250107	125900	60691102	963	963	963	963	0
496	20250107	125800	60691102	963	963	963	963	0
497	20250107	125700	60691102	963	963	963	963	0
498	20250107	125600	60691102	963	963	963	963	20
499	20250107	125500	60671842	963	963	963	963	0
500	20250107	125400	60671842	963	963	963	963	0
501	20250107	125300	60671842	963	963	963	963	0
502	20250107	125200	60671842	963	963	963	963	0
503	20250107	125100	60671842	963	963	963	963	0
504	20250107	125000	60671842	963	963	963	963	0
505	20250107	124900	60671842	963	963	963	963	0
506	20250107	124800	60671842	963	963	963	963	0
507	20250107	124700	60671842	963	963	963	963	0
508	20250107	124600	60671842	963	963	963	963	0
509	20250107	124500	60671842	963	963	963	963	0
510	20250107	124400	60671842	963	963	963	963	0
511	20250107	124300	60671842	963	966	967	963	12
512	20250107	124200	60660252	963	963	963	963	0
513	20250107	124100	60660252	963	967	967	963	144
514	20250107	124000	60521576	967	967	967	967	20
515	20250107	123900	60502236	967	967	967	967	0
516	20250107	123800	60502236	967	962	967	962	1108
517	20250107	123700	59430840	967	967	967	967	0
518	20250107	123600	59430840	967	967	967	967	0
519	20250107	123500	59430840	967	967	967	967	1
520	20250107	123400	59429873	962	962	962	962	0
521	20250107	123300	59429873	962	962	962	962	0
522	20250107	123200	59429873	962	962	962	962	0
523	20250107	123100	59429873	962	962	962	962	300
524	20250107	123000	59141273	969	969	969	969	0
525	20250107	122900	59141273	969	969	969	969	0
526	20250107	122800	59141273	969	969	969	969	0
527	20250107	122700	59141273	969	969	969	969	5
528	20250107	122600	59136428	969	969	969	969	1
529	20250107	122500	59135459	961	961	961	961	0
530	20250107	122400	59135459	961	961	961	961	0
531	20250107	122300	59135459	961	961	961	961	0
532	20250107	122200	59135459	961	961	961	961	0
533	20250107	122100	59135459	961	961	961	961	0
534	20250107	122000	59135459	961	963	963	961	400
535	20250107	121900	58750575	964	964	964	964	0
536	20250107	121800	58750575	964	964	964	964	902
537	20250107	121700	57881047	965	965	965	965	736
538	20250107	121600	57170807	970	970	970	970	0
539	20250107	121500	57170807	970	970	970	970	0
540	20250107	121400	57170807	970	970	970	970	0
541	20250107	121300	57170807	970	970	970	970	0
542	20250107	121200	57170807	970	970	970	970	0
543	20250107	121100	57170807	970	970	970	970	0
544	20250107	121000	57170807	970	970	970	970	0
545	20250107	120900	57170807	970	970	970	970	0
546	20250107	120800	57170807	970	970	970	970	114
547	20250107	120700	57060227	970	970	970	970	0
548	20250107	120600	57060227	970	970	970	970	10
549	20250107	120500	57050527	970	970	970	970	1
550	20250107	120400	57049557	970	970	970	970	0
551	20250107	120300	57049557	970	970	970	970	0
552	20250107	120200	57049557	970	970	970	970	0
553	20250107	120100	57049557	970	970	970	970	0
554	20250107	120000	57049557	970	970	970	970	0
555	20250107	115900	57049557	970	970	970	970	0
556	20250107	115800	57049557	970	970	970	970	0
557	20250107	115700	57049557	970	970	970	970	0
558	20250107	115600	57049557	970	970	970	970	0
559	20250107	115500	57049557	970	970	970	970	0
560	20250107	115400	57049557	970	970	970	970	0
561	20250107	115300	57049557	970	970	970	970	0
562	20250107	115200	57049557	970	970	970	970	0
563	20250107	115100	57049557	970	970	970	970	0
564	20250107	115000	57049557	970	970	970	970	0
565	20250107	114900	57049557	970	970	970	970	1
566	20250107	114800	57048587	970	970	970	970	0
567	20250107	114700	57048587	970	970	970	970	0
568	20250107	114600	57048587	970	970	970	970	0
569	20250107	114500	57048587	970	970	970	970	1
570	20250107	114400	57047617	970	970	970	970	0
571	20250107	114300	57047617	970	970	970	970	0
572	20250107	114200	57047617	970	970	970	970	0
573	20250107	114100	57047617	970	970	970	970	0
574	20250107	114000	57047617	970	970	970	970	0
575	20250107	113900	57047617	970	970	970	970	0
576	20250107	113800	57047617	970	970	970	970	0
577	20250107	113700	57047617	970	970	970	970	1
578	20250107	113600	57046647	970	970	970	970	1
579	20250107	113500	57045677	963	963	963	963	0
580	20250107	113400	57045677	963	963	963	963	0
581	20250107	113300	57045677	963	963	963	963	2
582	20250107	113200	57043751	969	969	969	969	700
583	20250107	113100	56365451	964	964	964	964	300
584	20250107	113000	56076251	964	964	964	964	0
585	20250107	112900	56076251	964	964	964	964	0
586	20250107	112800	56076251	964	964	964	964	0
587	20250107	112700	56076251	964	964	964	964	0
588	20250107	112600	56076251	964	964	964	964	0
589	20250107	112500	56076251	964	964	964	964	0
590	20250107	112400	56076251	964	964	964	964	1000
591	20250107	112300	55112251	969	969	969	969	361
592	20250107	112200	54762442	966	966	966	966	0
593	20250107	112100	54762442	966	966	966	966	0
594	20250107	112000	54762442	966	966	966	966	5029
595	20250107	111900	49904428	966	966	966	966	0
596	20250107	111800	49904428	966	966	966	966	0
597	20250107	111700	49904428	966	966	966	966	0
598	20250107	111600	49904428	966	966	966	966	5
599	20250107	111500	49899598	966	966	966	966	0
600	20250107	111400	49899598	966	966	966	966	2
601	20250107	111300	49897666	966	966	966	966	0
602	20250107	111200	49897666	966	966	966	966	0
603	20250107	111100	49897666	966	966	966	966	0
604	20250107	111000	49897666	966	966	966	966	0
605	20250107	110900	49897666	966	966	966	966	0
606	20250107	110800	49897666	966	966	966	966	0
607	20250107	110700	49897666	966	966	966	966	0
608	20250107	110600	49897666	966	966	966	966	0
609	20250107	110500	49897666	966	966	966	966	0
610	20250107	110400	49897666	966	966	966	966	486
611	20250107	110300	49428190	966	966	966	966	234
612	20250107	110200	49202146	966	966	966	966	20
613	20250107	110100	49182826	963	963	963	963	170
614	20250107	110000	49019116	965	965	965	965	0
615	20250107	105900	49019116	965	963	965	963	1553
616	20250107	105800	47520493	961	961	961	961	0
617	20250107	105700	47520493	961	961	961	961	0
618	20250107	105600	47520493	961	961	961	961	0
619	20250107	105500	47520493	961	961	961	961	0
620	20250107	105400	47520493	961	961	961	961	0
621	20250107	105300	47520493	961	961	961	961	0
622	20250107	105200	47520493	961	961	961	961	0
623	20250107	105100	47520493	961	961	961	961	0
624	20250107	105000	47520493	961	961	961	961	0
625	20250107	104900	47520493	961	961	961	961	0
626	20250107	104800	47520493	961	961	961	961	0
627	20250107	104700	47520493	961	961	961	961	10
628	20250107	104600	47510883	961	961	961	961	0
629	20250107	104500	47510883	961	961	961	961	0
630	20250107	104400	47510883	961	961	961	961	0
631	20250107	104300	47510883	961	961	961	961	0
632	20250107	104200	47510883	961	961	961	961	0
633	20250107	104100	47510883	961	961	961	961	0
634	20250107	104000	47510883	961	961	961	961	0
635	20250107	103900	47510883	961	961	961	961	500
636	20250107	103800	47030383	961	961	961	961	16
637	20250107	103700	47015007	961	961	961	961	0
638	20250107	103600	47015007	961	961	961	961	0
639	20250107	103500	47015007	961	961	961	961	500
640	20250107	103400	46534507	962	962	962	962	0
641	20250107	103300	46534507	962	962	962	962	0
642	20250107	103200	46534507	962	960	962	960	2482
643	20250107	103100	44149787	959	959	959	959	0
644	20250107	103000	44149787	959	958	959	958	1651
645	20250107	102900	42567129	958	958	958	958	10
646	20250107	102800	42557549	958	958	958	958	1010
647	20250107	102700	41589969	955	955	955	955	0
648	20250107	102600	41589969	955	955	955	955	0
649	20250107	102500	41589969	955	955	955	955	0
650	20250107	102400	41589969	955	955	955	955	0
651	20250107	102300	41589969	955	955	955	955	0
652	20250107	102200	41589969	955	955	955	955	341
653	20250107	102100	41264314	955	956	956	955	1659
654	20250107	102000	39679411	960	960	960	960	0
655	20250107	101900	39679411	960	960	960	960	1000
656	20250107	101800	38719411	960	960	960	960	0
657	20250107	101700	38719411	960	960	960	960	0
658	20250107	101600	38719411	960	960	960	960	0
659	20250107	101500	38719411	960	960	960	960	0
660	20250107	101400	38719411	960	960	960	960	0
661	20250107	101300	38719411	960	960	960	960	0
662	20250107	101200	38719411	960	960	960	960	10
663	20250107	101100	38709811	960	960	960	960	0
664	20250107	101000	38709811	960	960	960	960	1
665	20250107	100900	38708851	956	956	956	956	0
666	20250107	100800	38708851	956	956	956	956	0
667	20250107	100700	38708851	956	956	956	956	204
668	20250107	100600	38513827	959	959	959	959	200
669	20250107	100500	38322027	959	959	959	959	7
670	20250107	100400	38315314	959	959	959	959	0
671	20250107	100300	38315314	959	959	959	959	200
672	20250107	100200	38123514	959	959	959	959	0
673	20250107	100100	38123514	959	959	959	959	0
674	20250107	100000	38123514	959	959	959	959	0
675	20250107	095900	38123514	959	959	959	959	0
676	20250107	095800	38123514	959	959	959	959	0
677	20250107	095700	38123514	959	959	959	959	300
678	20250107	095600	37835814	960	960	960	960	100
679	20250107	095500	37739814	961	961	961	961	0
680	20250107	095400	37739814	961	961	961	961	300
681	20250107	095300	37451514	966	966	966	966	0
682	20250107	095200	37451514	966	966	966	966	1
683	20250107	095100	37450548	961	961	961	961	0
684	20250107	095000	37450548	961	961	961	961	0
685	20250107	094900	37450548	961	961	961	961	0
686	20250107	094800	37450548	961	961	961	961	0
687	20250107	094700	37450548	961	962	962	961	1541
688	20250107	094600	35968506	969	969	969	969	0
689	20250107	094500	35968506	969	969	969	969	1
690	20250107	094400	35967537	969	969	969	969	3
691	20250107	094300	35964630	969	969	969	969	2
692	20250107	094200	35962692	969	969	969	969	5
693	20250107	094100	35957847	970	970	970	970	500
694	20250107	094000	35472847	956	956	956	956	500
695	20250107	093900	34994847	956	956	956	956	0
696	20250107	093800	34994847	956	956	956	956	5
697	20250107	093700	34990067	956	953	956	953	700
698	20250107	093600	34321608	953	953	953	953	0
699	20250107	093500	34321608	953	951	953	951	508
700	20250107	093400	33838484	951	951	951	951	0
701	20250107	093300	33838484	951	951	951	951	0
702	20250107	093200	33838484	951	951	951	951	300
703	20250107	093100	33553184	950	950	950	950	0
704	20250107	093000	33553184	950	950	950	950	0
705	20250107	092900	33553184	950	950	950	950	0
706	20250107	092800	33553184	950	950	950	950	0
707	20250107	092700	33553184	950	950	950	950	53
708	20250107	092600	33502834	953	953	953	953	0
709	20250107	092500	33502834	953	953	953	953	0
710	20250107	092400	33502834	953	953	953	953	0
711	20250107	092300	33502834	953	953	953	953	0
712	20250107	092200	33502834	953	953	953	953	0
713	20250107	092100	33502834	953	953	953	953	100
714	20250107	092000	33407534	953	953	953	953	0
715	20250107	091900	33407534	953	953	953	950	3917
716	20250107	091800	29686033	950	950	950	949	7022
717	20250107	091700	23015955	956	956	956	956	0
718	20250107	091600	23015955	956	956	956	956	1
719	20250107	091500	23014999	950	950	950	950	388
720	20250107	091400	22646399	950	950	950	950	1
721	20250107	091300	22645449	950	950	950	950	0
722	20250107	091200	22645449	950	950	950	950	0
723	20250107	091100	22645449	950	950	950	950	10000
724	20250107	091000	13145449	950	950	950	950	0
725	20250107	090900	13145449	950	955	955	950	9173
726	20250107	090800	4402958	956	956	956	956	0
727	20250107	090700	4402958	956	959	959	956	661
728	20250107	090600	3769959	956	958	959	956	1765
729	20250107	090500	2077866	974	974	974	974	0
730	20250107	090400	2077866	974	974	974	974	437
731	20250107	090300	1652228	975	956	975	956	101
732	20250107	090200	1553772	979	979	979	979	2
733	20250107	090100	1551814	956	956	956	956	195
734	20250107	090000	1365394	956	951	957	951	1427