KissMeData/008040/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	185100	467822701	975	975	975	975	3966
3	20250103	185000	467822701	975	975	975	975	0
4	20250103	184900	467822701	975	975	975	975	0
5	20250103	184800	467822701	975	975	975	975	0
6	20250103	184700	467822701	975	975	975	975	0
7	20250103	184600	467822701	975	975	975	975	0
8	20250103	184500	467822701	975	975	975	975	0
9	20250103	184400	467822701	975	975	975	975	0
10	20250103	184300	467822701	975	975	975	975	0
11	20250103	184200	467822701	975	975	975	975	0
12	20250103	184100	467822701	975	975	975	975	0
13	20250103	184000	467822701	975	975	975	975	0
14	20250103	183900	467822701	975	975	975	975	0
15	20250103	183800	467822701	975	975	975	975	0
16	20250103	183700	467822701	975	975	975	975	0
17	20250103	183600	467822701	975	975	975	975	0
18	20250103	183500	467822701	975	975	975	975	0
19	20250103	183400	467822701	975	975	975	975	0
20	20250103	183300	467822701	975	975	975	975	0
21	20250103	183200	467822701	975	975	975	975	0
22	20250103	183100	467822701	975	975	975	975	0
23	20250103	183000	467822701	975	975	975	975	0
24	20250103	182900	467822701	975	975	975	975	0
25	20250103	182800	467822701	975	975	975	975	0
26	20250103	182700	467822701	975	975	975	975	0
27	20250103	182600	467822701	975	975	975	975	0
28	20250103	182500	467822701	975	975	975	975	0
29	20250103	182400	467822701	975	975	975	975	0
30	20250103	182300	467822701	975	975	975	975	0
31	20250103	182200	467822701	975	975	975	975	0
32	20250103	182100	467822701	975	975	975	975	3966
33	20250103	182000	467822701	975	975	975	975	0
34	20250103	181900	467822701	975	975	975	975	0
35	20250103	181800	467822701	975	975	975	975	0
36	20250103	181700	467822701	975	975	975	975	0
37	20250103	181600	467822701	975	975	975	975	0
38	20250103	181500	467822701	975	975	975	975	0
39	20250103	181400	467822701	975	975	975	975	0
40	20250103	181300	467822701	975	975	975	975	0
41	20250103	181200	467822701	975	975	975	975	0
42	20250103	181100	467822701	975	975	975	975	0
43	20250103	181000	467822701	975	975	975	975	0
44	20250103	180900	467822701	975	975	975	975	0
45	20250103	180800	467822701	975	975	975	975	0
46	20250103	180700	467822701	975	975	975	975	0
47	20250103	180600	467822701	975	975	975	975	0
48	20250103	180500	467822701	975	975	975	975	0
49	20250103	180400	467822701	975	975	975	975	0
50	20250103	180300	467822701	975	975	975	975	0
51	20250103	180200	467822701	975	975	975	975	0
52	20250103	180100	467822701	975	975	975	975	0
53	20250103	180000	467822701	975	975	975	975	0
54	20250103	175900	467822701	975	975	975	975	0
55	20250103	175800	467822701	975	975	975	975	0
56	20250103	175700	467822701	975	975	975	975	0
57	20250103	175600	467822701	975	975	975	975	0
58	20250103	175500	467822701	975	975	975	975	0
59	20250103	175400	467822701	975	975	975	975	0
60	20250103	175300	467822701	975	975	975	975	0
61	20250103	175200	467822701	975	975	975	975	0
62	20250103	175100	467822701	975	975	975	975	3966
63	20250103	175000	467822701	975	975	975	975	0
64	20250103	174900	467822701	975	975	975	975	0
65	20250103	174800	467822701	975	975	975	975	0
66	20250103	174700	467822701	975	975	975	975	0
67	20250103	174600	467822701	975	975	975	975	0
68	20250103	174500	467822701	975	975	975	975	0
69	20250103	174400	467822701	975	975	975	975	0
70	20250103	174300	467822701	975	975	975	975	0
71	20250103	174200	467822701	975	975	975	975	0
72	20250103	174100	467822701	975	975	975	975	0
73	20250103	174000	467822701	975	975	975	975	0
74	20250103	173900	467822701	975	975	975	975	0
75	20250103	173800	467822701	975	975	975	975	0
76	20250103	173700	467822701	975	975	975	975	0
77	20250103	173600	467822701	975	975	975	975	0
78	20250103	173500	467822701	975	975	975	975	0
79	20250103	173400	467822701	975	975	975	975	0
80	20250103	173300	467822701	975	975	975	975	0
81	20250103	173200	467822701	975	975	975	975	0
82	20250103	173100	467822701	975	975	975	975	0
83	20250103	173000	467822701	975	975	975	975	0
84	20250103	172900	467822701	975	975	975	975	0
85	20250103	172800	467822701	975	975	975	975	0
86	20250103	172700	467822701	975	975	975	975	0
87	20250103	172600	467822701	975	975	975	975	0
88	20250103	172500	467822701	975	975	975	975	0
89	20250103	172400	467822701	975	975	975	975	0
90	20250103	172300	467822701	975	975	975	975	0
91	20250103	172200	467822701	975	975	975	975	0
92	20250103	172100	467822701	975	975	975	975	3966
93	20250103	172000	467822701	975	975	975	975	0
94	20250103	171900	467822701	975	975	975	975	0
95	20250103	171800	467822701	975	975	975	975	0
96	20250103	171700	467822701	975	975	975	975	0
97	20250103	171600	467822701	975	975	975	975	0
98	20250103	171500	467822701	975	975	975	975	0
99	20250103	171400	467822701	975	975	975	975	0
100	20250103	171300	467822701	975	975	975	975	0
101	20250103	171200	467822701	975	975	975	975	0
102	20250103	171100	467822701	975	975	975	975	0
103	20250103	171000	467822701	975	975	975	975	0
104	20250103	170900	467822701	975	975	975	975	0
105	20250103	170800	467822701	975	975	975	975	0
106	20250103	170700	467822701	975	975	975	975	0
107	20250103	170600	467822701	975	975	975	975	0
108	20250103	170500	467822701	975	975	975	975	0
109	20250103	170400	467822701	975	975	975	975	0
110	20250103	170300	467822701	975	975	975	975	0
111	20250103	170200	467822701	975	975	975	975	0
112	20250103	170100	467822701	975	975	975	975	0
113	20250103	170000	467822701	975	975	975	975	0
114	20250103	165900	467822701	975	975	975	975	0
115	20250103	165800	467822701	975	975	975	975	0
116	20250103	165700	467822701	975	975	975	975	0
117	20250103	165600	467822701	975	975	975	975	0
118	20250103	165500	467822701	975	975	975	975	0
119	20250103	165400	467822701	975	975	975	975	0
120	20250103	165300	467822701	975	975	975	975	0
121	20250103	165200	467822701	975	975	975	975	0
122	20250103	165100	467822701	975	975	975	975	3966
123	20250103	165000	467822701	975	975	975	975	0
124	20250103	164900	467822701	975	975	975	975	0
125	20250103	164800	467822701	975	975	975	975	0
126	20250103	164700	467822701	975	975	975	975	0
127	20250103	164600	467822701	975	975	975	975	0
128	20250103	164500	467822701	975	975	975	975	0
129	20250103	164400	467822701	975	975	975	975	0
130	20250103	164300	467822701	975	975	975	975	0
131	20250103	164200	467822701	975	975	975	975	0
132	20250103	164100	467822701	975	975	975	975	0
133	20250103	164000	467822701	975	975	975	975	0
134	20250103	163900	467822701	975	975	975	975	0
135	20250103	163800	467822701	975	975	975	975	0
136	20250103	163700	467822701	975	975	975	975	0
137	20250103	163600	467822701	975	975	975	975	0
138	20250103	163500	467822701	975	975	975	975	0
139	20250103	163400	467822701	975	975	975	975	0
140	20250103	163300	467822701	975	975	975	975	0
141	20250103	163200	467822701	975	975	975	975	0
142	20250103	163100	467822701	975	975	975	975	0
143	20250103	163000	467822701	975	975	975	975	0
144	20250103	162900	467822701	975	975	975	975	0
145	20250103	162800	467822701	975	975	975	975	0
146	20250103	162700	467822701	975	975	975	975	0
147	20250103	162600	467822701	975	975	975	975	0
148	20250103	162500	467822701	975	975	975	975	0
149	20250103	162400	467822701	975	975	975	975	0
150	20250103	162300	467822701	975	975	975	975	0
151	20250103	162200	467822701	975	975	975	975	0
152	20250103	162100	467822701	975	975	975	975	3966
153	20250103	162000	467822701	975	975	975	975	0
154	20250103	161900	467822701	975	975	975	975	0
155	20250103	161800	467822701	975	975	975	975	0
156	20250103	161700	467822701	975	975	975	975	0
157	20250103	161600	467822701	975	975	975	975	0
158	20250103	161500	467822701	975	975	975	975	0
159	20250103	161400	467822701	975	975	975	975	0
160	20250103	161300	467822701	975	975	975	975	0
161	20250103	161200	467822701	975	975	975	975	0
162	20250103	161100	467822701	975	975	975	975	0
163	20250103	161000	467822701	975	975	975	975	0
164	20250103	160900	467822701	975	975	975	975	0
165	20250103	160800	467822701	975	975	975	975	0
166	20250103	160700	467822701	975	975	975	975	0
167	20250103	160600	467822701	975	975	975	975	0
168	20250103	160500	467822701	975	975	975	975	0
169	20250103	160400	467822701	975	975	975	975	0
170	20250103	160300	467822701	975	975	975	975	0
171	20250103	160200	467822701	975	975	975	975	0
172	20250103	160100	467822701	975	975	975	975	0
173	20250103	160000	467822701	975	975	975	975	0
174	20250103	155900	467822701	975	975	975	975	0
175	20250103	155800	467822701	975	975	975	975	0
176	20250103	155700	467822701	975	975	975	975	0
177	20250103	155600	467822701	975	975	975	975	0
178	20250103	155500	467822701	975	975	975	975	0
179	20250103	155400	467822701	975	975	975	975	0
180	20250103	155300	467822701	975	975	975	975	0
181	20250103	155200	467822701	975	975	975	975	0
182	20250103	155100	467822701	975	975	975	975	3966
183	20250103	155000	467822701	975	975	975	975	0
184	20250103	154900	467822701	975	975	975	975	0
185	20250103	154800	467822701	975	975	975	975	0
186	20250103	154700	467822701	975	975	975	975	0
187	20250103	154600	467822701	975	975	975	975	0
188	20250103	154500	467822701	975	975	975	975	0
189	20250103	154400	467822701	975	975	975	975	0
190	20250103	154300	467822701	975	975	975	975	0
191	20250103	154200	467822701	975	975	975	975	0
192	20250103	154100	467822701	975	975	975	975	0
193	20250103	154000	467822701	975	975	975	975	0
194	20250103	153900	467822701	975	975	975	975	0
195	20250103	153800	467822701	975	975	975	975	0
196	20250103	153700	467822701	975	975	975	975	0
197	20250103	153600	467822701	975	975	975	975	0
198	20250103	153500	467822701	975	975	975	975	0
199	20250103	153400	467822701	975	975	975	975	0
200	20250103	153300	467822701	975	975	975	975	0
201	20250103	153200	467822701	975	975	975	975	0
202	20250103	153100	467822701	975	975	975	975	0
203	20250103	153000	467822701	975	975	975	975	3966
204	20250103	152900	463955851	975	975	975	975	0
205	20250103	152800	463955851	975	975	975	975	0
206	20250103	152700	463955851	975	975	975	975	0
207	20250103	152600	463955851	975	975	975	975	0
208	20250103	152500	463955851	975	975	975	975	0
209	20250103	152400	463955851	975	975	975	975	0
210	20250103	152300	463955851	975	975	975	975	0
211	20250103	152200	463955851	975	975	975	975	0
212	20250103	152100	463955851	975	975	975	975	0
213	20250103	152000	463955851	975	975	975	975	0
214	20250103	151900	463955851	975	975	975	975	0
215	20250103	151800	463955851	975	975	975	975	400
216	20250103	151700	463565851	975	975	975	975	0
217	20250103	151600	463565851	975	975	975	975	10
218	20250103	151500	463556101	973	973	973	972	3986
219	20250103	151400	459678975	975	975	975	975	10
220	20250103	151300	459669225	973	973	973	973	0
221	20250103	151200	459669225	973	973	973	973	9
222	20250103	151100	459660468	974	974	974	974	0
223	20250103	151000	459660468	974	974	974	974	0
224	20250103	150900	459660468	974	974	974	974	1299
225	20250103	150800	458395242	975	975	975	975	10
226	20250103	150700	458385492	974	974	974	974	5
227	20250103	150600	458380622	975	975	975	975	119
228	20250103	150500	458264597	975	975	975	975	139
229	20250103	150400	458129072	975	975	975	975	19
230	20250103	150300	458110547	975	975	975	975	31
231	20250103	150200	458080322	975	975	975	975	0
232	20250103	150100	458080322	975	975	975	975	0
233	20250103	150000	458080322	975	975	975	975	20
234	20250103	145900	458060822	975	975	975	975	0
235	20250103	145800	458060822	975	975	975	975	0
236	20250103	145700	458060822	975	975	975	975	0
237	20250103	145600	458060822	975	975	975	975	0
238	20250103	145500	458060822	975	975	975	975	0
239	20250103	145400	458060822	975	975	975	975	0
240	20250103	145300	458060822	975	975	975	975	0
241	20250103	145200	458060822	975	975	975	975	0
242	20250103	145100	458060822	975	975	975	975	0
243	20250103	145000	458060822	975	975	975	975	0
244	20250103	144900	458060822	975	975	975	975	0
245	20250103	144800	458060822	975	975	975	975	0
246	20250103	144700	458060822	975	975	975	975	0
247	20250103	144600	458060822	975	975	975	975	0
248	20250103	144500	458060822	975	975	975	975	0
249	20250103	144400	458060822	975	975	975	975	0
250	20250103	144300	458060822	975	975	975	975	0
251	20250103	144200	458060822	975	975	975	975	0
252	20250103	144100	458060822	975	975	975	975	0
253	20250103	144000	458060822	975	975	975	975	0
254	20250103	143900	458060822	975	975	975	975	0
255	20250103	143800	458060822	975	975	975	975	0
256	20250103	143700	458060822	975	975	975	975	0
257	20250103	143600	458060822	975	975	975	975	1
258	20250103	143500	458059847	975	975	975	975	10
259	20250103	143400	458050097	973	973	973	973	5
260	20250103	143300	458045232	975	975	975	975	0
261	20250103	143200	458045232	975	975	975	975	0
262	20250103	143100	458045232	975	975	975	975	0
263	20250103	143000	458045232	975	975	975	975	1
264	20250103	142900	458044257	975	975	975	975	2
265	20250103	142800	458042307	973	973	973	973	1101
266	20250103	142700	456971034	974	974	974	974	0
267	20250103	142600	456971034	974	974	974	974	0
268	20250103	142500	456971034	974	974	974	974	0
269	20250103	142400	456971034	974	974	974	974	0
270	20250103	142300	456971034	974	974	974	974	2
271	20250103	142200	456969086	971	971	971	971	0
272	20250103	142100	456969086	971	971	971	971	10
273	20250103	142000	456959376	974	974	974	974	0
274	20250103	141900	456959376	974	974	974	974	0
275	20250103	141800	456959376	974	974	974	974	0
276	20250103	141700	456959376	974	974	974	974	0
277	20250103	141600	456959376	974	974	974	974	0
278	20250103	141500	456959376	974	974	974	974	2000
279	20250103	141400	455011376	974	974	974	974	0
280	20250103	141300	455011376	974	974	974	974	0
281	20250103	141200	455011376	974	974	974	974	0
282	20250103	141100	455011376	974	972	974	972	712
283	20250103	141000	454319310	970	970	970	970	200
284	20250103	140900	454125310	972	972	972	972	0
285	20250103	140800	454125310	972	972	972	972	2
286	20250103	140700	454123366	970	970	970	970	0
287	20250103	140600	454123366	970	971	971	970	1501
288	20250103	140500	452667382	972	972	972	972	0
289	20250103	140400	452667382	972	972	972	972	0
290	20250103	140300	452667382	972	971	972	971	2
291	20250103	140200	452665439	971	971	971	971	0
292	20250103	140100	452665439	971	971	971	971	0
293	20250103	140000	452665439	971	971	971	971	0
294	20250103	135900	452665439	971	971	971	971	9000
295	20250103	135800	443926439	972	973	973	972	2045
296	20250103	135700	441938655	974	974	974	974	0
297	20250103	135600	441938655	974	974	974	974	0
298	20250103	135500	441938655	974	974	974	974	0
299	20250103	135400	441938655	974	974	974	974	0
300	20250103	135300	441938655	974	974	974	974	0
301	20250103	135200	441938655	974	974	974	974	28
302	20250103	135100	441911383	974	974	974	974	0
303	20250103	135000	441911383	974	974	974	974	0
304	20250103	134900	441911383	974	974	974	974	0
305	20250103	134800	441911383	974	974	974	974	11
306	20250103	134700	441900669	975	975	975	975	5
307	20250103	134600	441895794	972	972	972	972	100
308	20250103	134500	441798594	972	972	972	972	0
309	20250103	134400	441798594	972	972	972	972	0
310	20250103	134300	441798594	972	975	975	972	1651
311	20250103	134200	440192895	974	974	974	974	0
312	20250103	134100	440192895	974	974	974	974	1
313	20250103	134000	440191921	975	975	975	975	480
314	20250103	133900	439723921	976	976	976	976	2
315	20250103	133800	439721969	975	975	975	975	20
316	20250103	133700	439702469	974	974	974	974	117
317	20250103	133600	439588511	976	976	976	976	2
318	20250103	133500	439586559	973	973	973	973	0
319	20250103	133400	439586559	973	973	973	973	0
320	20250103	133300	439586559	973	973	973	973	0
321	20250103	133200	439586559	973	975	975	973	880
322	20250103	133100	438729474	976	976	976	976	207
323	20250103	133000	438527442	976	976	976	976	0
324	20250103	132900	438527442	976	976	976	976	20
325	20250103	132800	438507922	975	975	975	975	246
326	20250103	132700	438268072	976	976	976	976	0
327	20250103	132600	438268072	976	976	976	976	7
328	20250103	132500	438261240	975	975	975	975	0
329	20250103	132400	438261240	975	975	975	975	7
330	20250103	132300	438254415	976	976	976	976	0
331	20250103	132200	438254415	976	976	976	976	0
332	20250103	132100	438254415	976	976	976	976	7
333	20250103	132000	438247583	975	975	975	975	1
334	20250103	131900	438246608	976	976	976	976	0
335	20250103	131800	438246608	976	976	976	976	2
336	20250103	131700	438244656	975	975	975	975	50
337	20250103	131600	438195906	976	976	976	976	7
338	20250103	131500	438189074	976	976	976	976	11
339	20250103	131400	438178338	976	976	976	976	16
340	20250103	131300	438162722	976	976	976	976	10
341	20250103	131200	438152962	976	976	976	976	0
342	20250103	131100	438152962	976	976	976	976	7
343	20250103	131000	438146130	976	976	976	976	0
344	20250103	130900	438146130	976	976	976	976	2
345	20250103	130800	438144178	975	976	976	975	226
346	20250103	130700	437923802	976	976	976	976	11
347	20250103	130600	437913066	976	976	976	976	10
348	20250103	130500	437903306	976	976	976	976	0
349	20250103	130400	437903306	976	976	976	976	0
350	20250103	130300	437903306	976	976	976	976	0
351	20250103	130200	437903306	976	976	976	976	0
352	20250103	130100	437903306	976	976	976	976	7
353	20250103	130000	437896474	976	976	976	976	0
354	20250103	125900	437896474	976	976	976	976	0
355	20250103	125800	437896474	976	976	976	976	6
356	20250103	125700	437890618	976	976	976	976	0
357	20250103	125600	437890618	976	976	976	976	0
358	20250103	125500	437890618	976	976	976	976	0
359	20250103	125400	437890618	976	976	976	976	2
360	20250103	125300	437888666	976	976	976	976	8
361	20250103	125200	437880858	975	975	975	975	886
362	20250103	125100	437017008	975	976	976	975	1965
363	20250103	125000	435100631	976	976	976	976	1
364	20250103	124900	435099655	976	976	976	976	0
365	20250103	124800	435099655	976	976	976	976	9
366	20250103	124700	435090871	975	975	975	975	3539
367	20250103	124600	431640346	975	975	975	975	0
368	20250103	124500	431640346	975	974	975	974	3
369	20250103	124400	431637422	975	975	975	975	1
370	20250103	124300	431636447	975	975	975	975	0
371	20250103	124200	431636447	975	975	975	975	2
372	20250103	124100	431634497	975	975	975	975	7
373	20250103	124000	431627672	975	975	975	975	11
374	20250103	123900	431616947	975	975	975	975	2
375	20250103	123800	431614997	975	975	975	975	72
376	20250103	123700	431544797	975	975	975	975	51
377	20250103	123600	431495072	975	975	975	975	2
378	20250103	123500	431493122	975	975	975	975	0
379	20250103	123400	431493122	975	975	975	975	1
380	20250103	123300	431492147	975	975	975	975	2
381	20250103	123200	431490197	975	975	975	975	0
382	20250103	123100	431490197	975	975	975	975	8
383	20250103	123000	431482397	975	975	975	975	2
384	20250103	122900	431480447	975	975	975	975	10
385	20250103	122800	431470697	975	975	975	975	11
386	20250103	122700	431459972	975	975	975	975	2
387	20250103	122600	431458022	975	975	975	975	0
388	20250103	122500	431458022	975	975	975	975	1
389	20250103	122400	431457047	975	975	975	975	2
390	20250103	122300	431455097	975	975	975	975	0
391	20250103	122200	431455097	975	974	975	974	912
392	20250103	122100	430566808	975	975	975	975	200
393	20250103	122000	430371808	975	975	975	975	2
394	20250103	121900	430369858	975	975	975	975	1
395	20250103	121800	430368883	975	975	975	975	7
396	20250103	121700	430362058	975	975	975	975	2
397	20250103	121600	430360108	975	975	975	975	1
398	20250103	121500	430359133	975	975	975	975	0
399	20250103	121400	430359133	975	975	975	975	2
400	20250103	121300	430357183	975	975	975	975	1
401	20250103	121200	430356208	975	975	975	975	100
402	20250103	121100	430258708	975	975	975	975	19
403	20250103	121000	430240183	975	975	975	975	4
404	20250103	120900	430236283	974	974	974	974	2
405	20250103	120800	430234335	975	975	975	975	2
406	20250103	120700	430232385	975	975	975	975	1
407	20250103	120600	430231410	975	975	975	975	9
408	20250103	120500	430222635	975	975	975	975	3
409	20250103	120400	430219710	975	975	975	975	0
410	20250103	120300	430219710	975	975	975	975	1
411	20250103	120200	430218735	975	975	975	975	2
412	20250103	120100	430216785	975	975	975	975	7
413	20250103	120000	430209960	975	974	975	974	31
414	20250103	115900	430179765	975	975	975	975	8
415	20250103	115800	430171965	975	975	975	975	0
416	20250103	115700	430171965	975	975	975	975	87
417	20250103	115600	430087140	975	975	975	975	32
418	20250103	115500	430055940	974	975	975	974	331
419	20250103	115400	429733216	975	975	975	975	71
420	20250103	115300	429663991	974	975	975	974	7
421	20250103	115200	429657171	975	975	975	975	0
422	20250103	115100	429657171	975	975	975	975	1
423	20250103	115000	429656196	973	975	975	973	180
424	20250103	114900	429481011	974	974	974	974	0
425	20250103	114800	429481011	974	973	974	973	2000
426	20250103	114700	427534011	975	976	976	975	6
427	20250103	114600	427528156	976	975	976	975	8
428	20250103	114500	427520355	976	976	976	976	2
429	20250103	114400	427518403	976	976	976	976	0
430	20250103	114300	427518403	976	976	976	976	1
431	20250103	114200	427517427	976	976	976	976	2
432	20250103	114100	427515475	973	975	975	972	5825
433	20250103	114000	421846459	976	976	976	976	1
434	20250103	113900	421845483	976	976	976	976	2
435	20250103	113800	421843531	975	975	975	975	24
436	20250103	113700	421820131	976	975	976	975	15
437	20250103	113600	421805505	975	976	976	975	10
438	20250103	113500	421795746	975	976	976	975	120
439	20250103	113400	421678736	976	976	976	976	1
440	20250103	113300	421677760	976	976	976	976	2
441	20250103	113200	421675808	974	974	974	974	0
442	20250103	113100	421675808	974	975	976	974	223
443	20250103	113000	421458183	976	976	976	976	0
444	20250103	112900	421458183	976	976	976	976	2
445	20250103	112800	421456231	976	976	976	976	1
446	20250103	112700	421455255	975	975	975	975	35
447	20250103	112600	421421130	976	975	976	975	102
448	20250103	112500	421321678	976	976	976	976	1
449	20250103	112400	421320702	976	976	976	976	0
450	20250103	112300	421320702	976	976	976	976	2
451	20250103	112200	421318750	977	977	977	977	1
452	20250103	112100	421317773	973	977	977	973	172
453	20250103	112000	421150337	977	977	977	977	2
454	20250103	111900	421148383	977	977	977	971	2893
455	20250103	111800	418339268	971	974	974	971	7109
456	20250103	111700	411432028	977	977	977	977	2
457	20250103	111600	411430074	977	977	977	977	1
458	20250103	111500	411429097	973	973	973	973	152
459	20250103	111400	411281201	977	972	977	971	23219
460	20250103	111300	388735533	977	977	977	977	1
461	20250103	111200	388734556	977	976	977	976	2114
462	20250103	111100	386669196	977	973	977	971	30219
463	20250103	111000	357325410	977	977	977	977	0
464	20250103	110900	357325410	977	977	977	977	1
465	20250103	110800	357324433	977	976	977	976	22
466	20250103	110700	357302958	977	977	977	977	0
467	20250103	110600	357302958	977	977	977	977	1
468	20250103	110500	357301981	977	977	977	977	2
469	20250103	110400	357300027	976	976	976	976	22
470	20250103	110300	357278555	977	977	977	977	1
471	20250103	110200	357277578	976	976	976	976	1898
472	20250103	110100	355425130	976	976	976	970	1002
473	20250103	110000	354453178	970	976	977	970	85368
474	20250103	105900	271640875	976	977	977	970	16545
475	20250103	105800	255592128	977	970	977	969	48745
476	20250103	105700	208279346	976	976	976	976	27
477	20250103	105600	208252994	970	976	976	970	502
478	20250103	105500	207765654	973	975	976	973	126
479	20250103	105400	207642716	975	975	975	975	1
480	20250103	105300	207641741	973	973	973	973	77
481	20250103	105200	207566820	976	976	976	976	2
482	20250103	105100	207564868	976	974	976	974	43
483	20250103	105000	207522980	974	974	974	974	0
484	20250103	104900	207522980	974	976	976	974	27
485	20250103	104800	207496678	977	977	977	977	1
486	20250103	104700	207495701	977	977	977	977	0
487	20250103	104600	207495701	977	976	977	976	2002
488	20250103	104500	205541747	976	976	976	976	1
489	20250103	104400	205540771	976	975	976	975	5
490	20250103	104300	205535894	976	976	976	976	40
491	20250103	104200	205496854	976	975	976	975	4
492	20250103	104100	205492952	976	975	976	975	7
493	20250103	104000	205486126	975	975	975	975	1
494	20250103	103900	205485151	976	976	976	976	0
495	20250103	103800	205485151	976	975	976	975	21
496	20250103	103700	205464675	976	976	976	976	0
497	20250103	103600	205464675	976	976	976	976	2
498	20250103	103500	205462723	976	976	976	976	0
499	20250103	103400	205462723	976	976	976	976	1
500	20250103	103300	205461747	976	976	976	976	72
501	20250103	103200	205391475	976	976	976	976	0
502	20250103	103100	205391475	976	973	976	973	71
503	20250103	103000	205322389	973	973	973	973	109282
504	20250103	102900	98991003	976	976	976	976	2
505	20250103	102800	98989051	978	978	978	978	1
506	20250103	102700	98988073	978	972	978	972	9081
507	20250103	102600	90147219	972	972	972	972	2
508	20250103	102500	90145275	972	972	972	972	3
509	20250103	102400	90142359	968	969	969	968	111
510	20250103	102300	90034901	970	972	972	970	22
511	20250103	102200	90013557	972	972	972	972	0
512	20250103	102100	90013557	972	972	972	972	1
513	20250103	102000	90012585	973	970	973	970	20367
514	20250103	101900	70240569	970	970	970	970	0
515	20250103	101800	70240569	970	970	970	970	2
516	20250103	101700	70238629	970	970	970	970	1
517	20250103	101600	70237659	970	970	970	970	12
518	20250103	101500	70226019	970	970	970	970	2
519	20250103	101400	70224079	970	970	970	970	0
520	20250103	101300	70224079	970	970	970	970	1
521	20250103	101200	70223109	970	969	970	969	3
522	20250103	101100	70220200	969	969	969	969	1
523	20250103	101000	70219231	969	969	969	969	1
524	20250103	100900	70218262	969	969	969	969	2
525	20250103	100800	70216324	967	967	967	967	1000
526	20250103	100700	69249324	968	969	969	968	11
527	20250103	100600	69238675	968	968	968	968	19
528	20250103	100500	69220283	969	969	969	969	302
529	20250103	100400	68927645	969	969	969	969	2002
530	20250103	100300	66987707	969	969	969	969	1
531	20250103	100200	66986738	969	969	969	969	2
532	20250103	100100	66984800	969	969	969	969	1
533	20250103	100000	66983831	969	967	969	967	146
534	20250103	095900	66842369	969	968	969	968	161
535	20250103	095800	66686375	968	968	968	968	1
536	20250103	095700	66685407	969	969	969	969	1
537	20250103	095600	66684438	969	969	969	969	8
538	20250103	095500	66676686	969	969	969	969	0
539	20250103	095400	66676686	969	969	969	969	1
540	20250103	095300	66675717	970	970	970	970	32
541	20250103	095200	66644677	970	968	970	968	4
542	20250103	095100	66640803	968	970	970	968	10
543	20250103	095000	66631119	968	969	969	968	5379
544	20250103	094900	61424239	970	970	970	970	2
545	20250103	094800	61422299	970	970	970	970	1
546	20250103	094700	61421329	970	970	970	970	0
547	20250103	094600	61421329	970	970	970	970	3
548	20250103	094500	61418419	968	971	971	968	5001
549	20250103	094400	56576940	971	971	971	971	0
550	20250103	094300	56576940	971	971	971	970	308
551	20250103	094200	56278170	970	970	971	970	1087
552	20250103	094100	55223779	970	970	970	970	1
553	20250103	094000	55222809	970	970	970	970	10001
554	20250103	093900	45521839	970	970	970	970	0
555	20250103	093800	45521839	970	970	970	970	728
556	20250103	093700	44815679	970	970	970	970	0
557	20250103	093600	44815679	970	970	970	970	1
558	20250103	093500	44814709	970	970	970	970	3
559	20250103	093400	44811799	966	970	970	966	67
560	20250103	093300	44746952	970	970	970	970	1
561	20250103	093200	44745982	970	970	970	970	5
562	20250103	093100	44741132	970	970	970	970	3752
563	20250103	093000	41101692	970	970	970	970	1
564	20250103	092900	41100722	970	967	970	965	4963
565	20250103	092800	36293684	967	967	967	967	2
566	20250103	092700	36291750	967	967	967	967	1
567	20250103	092600	36290783	968	968	968	968	0
568	20250103	092500	36290783	968	968	968	968	2
569	20250103	092400	36288847	968	968	968	968	104
570	20250103	092300	36188175	968	968	968	968	0
571	20250103	092200	36188175	968	968	968	968	2
572	20250103	092100	36186239	968	968	968	968	883
573	20250103	092000	35331495	968	968	968	968	1
574	20250103	091900	35330527	968	968	968	968	2
575	20250103	091800	35328591	968	968	968	968	0
576	20250103	091700	35328591	968	968	968	968	2
577	20250103	091600	35326655	969	969	969	969	2
578	20250103	091500	35324717	967	964	967	964	19501
579	20250103	091400	16515340	964	963	964	963	29
580	20250103	091300	16487412	965	965	965	965	0
581	20250103	091200	16487412	965	965	965	965	2
582	20250103	091100	16485482	965	965	965	965	3
583	20250103	091000	16482587	964	964	964	964	591
584	20250103	090900	15912863	965	964	965	964	78
585	20250103	090800	15837669	965	965	965	965	1
586	20250103	090700	15836704	965	964	965	964	490
587	20250103	090600	15364343	964	964	964	964	2
588	20250103	090500	15362415	964	964	964	964	0
589	20250103	090400	15362415	964	964	964	964	1036
590	20250103	090300	14363711	964	962	964	962	3
591	20250103	090200	14360821	965	965	965	965	0
592	20250103	090100	14360821	965	964	965	964	1242
593	20250103	090000	13163532	964	954	964	954	13786