KissMeData/008040/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	185100	139670287	979	979	979	979	804
3	20250106	185000	139670287	979	979	979	979	0
4	20250106	184900	139670287	979	979	979	979	0
5	20250106	184800	139670287	979	979	979	979	0
6	20250106	184700	139670287	979	979	979	979	0
7	20250106	184600	139670287	979	979	979	979	0
8	20250106	184500	139670287	979	979	979	979	0
9	20250106	184400	139670287	979	979	979	979	0
10	20250106	184300	139670287	979	979	979	979	0
11	20250106	184200	139670287	979	979	979	979	0
12	20250106	184100	139670287	979	979	979	979	0
13	20250106	184000	139670287	979	979	979	979	0
14	20250106	183900	139670287	979	979	979	979	0
15	20250106	183800	139670287	979	979	979	979	0
16	20250106	183700	139670287	979	979	979	979	0
17	20250106	183600	139670287	979	979	979	979	0
18	20250106	183500	139670287	979	979	979	979	0
19	20250106	183400	139670287	979	979	979	979	0
20	20250106	183300	139670287	979	979	979	979	0
21	20250106	183200	139670287	979	979	979	979	0
22	20250106	183100	139670287	979	979	979	979	0
23	20250106	183000	139670287	979	979	979	979	0
24	20250106	182900	139670287	979	979	979	979	0
25	20250106	182800	139670287	979	979	979	979	0
26	20250106	182700	139670287	979	979	979	979	0
27	20250106	182600	139670287	979	979	979	979	0
28	20250106	182500	139670287	979	979	979	979	0
29	20250106	182400	139670287	979	979	979	979	0
30	20250106	182300	139670287	979	979	979	979	0
31	20250106	182200	139670287	979	979	979	979	0
32	20250106	182100	139670287	979	979	979	979	804
33	20250106	182000	139670287	979	979	979	979	0
34	20250106	181900	139670287	979	979	979	979	0
35	20250106	181800	139670287	979	979	979	979	0
36	20250106	181700	139670287	979	979	979	979	0
37	20250106	181600	139670287	979	979	979	979	0
38	20250106	181500	139670287	979	979	979	979	0
39	20250106	181400	139670287	979	979	979	979	0
40	20250106	181300	139670287	979	979	979	979	0
41	20250106	181200	139670287	979	979	979	979	0
42	20250106	181100	139670287	979	979	979	979	0
43	20250106	181000	139670287	979	979	979	979	0
44	20250106	180900	139670287	979	979	979	979	0
45	20250106	180800	139670287	979	979	979	979	0
46	20250106	180700	139670287	979	979	979	979	0
47	20250106	180600	139670287	979	979	979	979	0
48	20250106	180500	139670287	979	979	979	979	0
49	20250106	180400	139670287	979	979	979	979	0
50	20250106	180300	139670287	979	979	979	979	0
51	20250106	180200	139670287	979	979	979	979	0
52	20250106	180100	139670287	979	979	979	979	0
53	20250106	180000	139670287	979	979	979	979	0
54	20250106	175900	139670287	979	979	979	979	0
55	20250106	175800	139670287	979	979	979	979	0
56	20250106	175700	139670287	979	979	979	979	0
57	20250106	175600	139670287	979	979	979	979	0
58	20250106	175500	139670287	979	979	979	979	0
59	20250106	175400	139670287	979	979	979	979	0
60	20250106	175300	139670287	979	979	979	979	0
61	20250106	175200	139670287	979	979	979	979	0
62	20250106	175100	139670287	979	979	979	979	804
63	20250106	175000	139670287	979	979	979	979	0
64	20250106	174900	139670287	979	979	979	979	0
65	20250106	174800	139670287	979	979	979	979	0
66	20250106	174700	139670287	979	979	979	979	0
67	20250106	174600	139670287	979	979	979	979	0
68	20250106	174500	139670287	979	979	979	979	0
69	20250106	174400	139670287	979	979	979	979	0
70	20250106	174300	139670287	979	979	979	979	0
71	20250106	174200	139670287	979	979	979	979	0
72	20250106	174100	139670287	979	979	979	979	0
73	20250106	174000	139670287	979	979	979	979	0
74	20250106	173900	139670287	979	979	979	979	0
75	20250106	173800	139670287	979	979	979	979	0
76	20250106	173700	139670287	979	979	979	979	0
77	20250106	173600	139670287	979	979	979	979	0
78	20250106	173500	139670287	979	979	979	979	0
79	20250106	173400	139670287	979	979	979	979	0
80	20250106	173300	139670287	979	979	979	979	0
81	20250106	173200	139670287	979	979	979	979	0
82	20250106	173100	139670287	979	979	979	979	0
83	20250106	173000	139670287	979	979	979	979	0
84	20250106	172900	139670287	979	979	979	979	0
85	20250106	172800	139670287	979	979	979	979	0
86	20250106	172700	139670287	979	979	979	979	0
87	20250106	172600	139670287	979	979	979	979	0
88	20250106	172500	139670287	979	979	979	979	0
89	20250106	172400	139670287	979	979	979	979	0
90	20250106	172300	139670287	979	979	979	979	0
91	20250106	172200	139670287	979	979	979	979	0
92	20250106	172100	139670287	979	979	979	979	804
93	20250106	172000	139670287	979	979	979	979	0
94	20250106	171900	139670287	979	979	979	979	0
95	20250106	171800	139670287	979	979	979	979	0
96	20250106	171700	139670287	979	979	979	979	0
97	20250106	171600	139670287	979	979	979	979	0
98	20250106	171500	139670287	979	979	979	979	0
99	20250106	171400	139670287	979	979	979	979	0
100	20250106	171300	139670287	979	979	979	979	0
101	20250106	171200	139670287	979	979	979	979	0
102	20250106	171100	139670287	979	979	979	979	0
103	20250106	171000	139670287	979	979	979	979	0
104	20250106	170900	139670287	979	979	979	979	0
105	20250106	170800	139670287	979	979	979	979	0
106	20250106	170700	139670287	979	979	979	979	0
107	20250106	170600	139670287	979	979	979	979	0
108	20250106	170500	139670287	979	979	979	979	0
109	20250106	170400	139670287	979	979	979	979	0
110	20250106	170300	139670287	979	979	979	979	0
111	20250106	170200	139670287	979	979	979	979	0
112	20250106	170100	139670287	979	979	979	979	0
113	20250106	170000	139670287	979	979	979	979	0
114	20250106	165900	139670287	979	979	979	979	0
115	20250106	165800	139670287	979	979	979	979	0
116	20250106	165700	139670287	979	979	979	979	0
117	20250106	165600	139670287	979	979	979	979	0
118	20250106	165500	139670287	979	979	979	979	0
119	20250106	165400	139670287	979	979	979	979	0
120	20250106	165300	139670287	979	979	979	979	0
121	20250106	165200	139670287	979	979	979	979	0
122	20250106	165100	139670287	979	979	979	979	804
123	20250106	165000	139670287	979	979	979	979	0
124	20250106	164900	139670287	979	979	979	979	0
125	20250106	164800	139670287	979	979	979	979	0
126	20250106	164700	139670287	979	979	979	979	0
127	20250106	164600	139670287	979	979	979	979	0
128	20250106	164500	139670287	979	979	979	979	0
129	20250106	164400	139670287	979	979	979	979	0
130	20250106	164300	139670287	979	979	979	979	0
131	20250106	164200	139670287	979	979	979	979	0
132	20250106	164100	139670287	979	979	979	979	0
133	20250106	164000	139670287	979	979	979	979	0
134	20250106	163900	139670287	979	979	979	979	0
135	20250106	163800	139670287	979	979	979	979	0
136	20250106	163700	139670287	979	979	979	979	0
137	20250106	163600	139670287	979	979	979	979	0
138	20250106	163500	139670287	979	979	979	979	0
139	20250106	163400	139670287	979	979	979	979	0
140	20250106	163300	139670287	979	979	979	979	0
141	20250106	163200	139670287	979	979	979	979	0
142	20250106	163100	139670287	979	979	979	979	0
143	20250106	163000	139670287	979	979	979	979	0
144	20250106	162900	139670287	979	979	979	979	0
145	20250106	162800	139670287	979	979	979	979	0
146	20250106	162700	139670287	979	979	979	979	0
147	20250106	162600	139670287	979	979	979	979	0
148	20250106	162500	139670287	979	979	979	979	0
149	20250106	162400	139670287	979	979	979	979	0
150	20250106	162300	139670287	979	979	979	979	0
151	20250106	162200	139670287	979	979	979	979	0
152	20250106	162100	139670287	979	979	979	979	804
153	20250106	162000	139670287	979	979	979	979	0
154	20250106	161900	139670287	979	979	979	979	0
155	20250106	161800	139670287	979	979	979	979	0
156	20250106	161700	139670287	979	979	979	979	0
157	20250106	161600	139670287	979	979	979	979	0
158	20250106	161500	139670287	979	979	979	979	0
159	20250106	161400	139670287	979	979	979	979	0
160	20250106	161300	139670287	979	979	979	979	0
161	20250106	161200	139670287	979	979	979	979	0
162	20250106	161100	139670287	979	979	979	979	0
163	20250106	161000	139670287	979	979	979	979	0
164	20250106	160900	139670287	979	979	979	979	0
165	20250106	160800	139670287	979	979	979	979	0
166	20250106	160700	139670287	979	979	979	979	0
167	20250106	160600	139670287	979	979	979	979	0
168	20250106	160500	139670287	979	979	979	979	0
169	20250106	160400	139670287	979	979	979	979	0
170	20250106	160300	139670287	979	979	979	979	0
171	20250106	160200	139670287	979	979	979	979	0
172	20250106	160100	139670287	979	979	979	979	0
173	20250106	160000	139670287	979	979	979	979	0
174	20250106	155900	139670287	979	979	979	979	0
175	20250106	155800	139670287	979	979	979	979	0
176	20250106	155700	139670287	979	979	979	979	0
177	20250106	155600	139670287	979	979	979	979	0
178	20250106	155500	139670287	979	979	979	979	0
179	20250106	155400	139670287	979	979	979	979	0
180	20250106	155300	139670287	979	979	979	979	0
181	20250106	155200	139670287	979	979	979	979	0
182	20250106	155100	139670287	979	979	979	979	804
183	20250106	155000	139670287	979	979	979	979	0
184	20250106	154900	139670287	979	979	979	979	0
185	20250106	154800	139670287	979	979	979	979	0
186	20250106	154700	139670287	979	979	979	979	0
187	20250106	154600	139670287	979	979	979	979	0
188	20250106	154500	139670287	979	979	979	979	0
189	20250106	154400	139670287	979	979	979	979	0
190	20250106	154300	139670287	979	979	979	979	0
191	20250106	154200	139670287	979	979	979	979	0
192	20250106	154100	139670287	979	979	979	979	0
193	20250106	154000	139670287	979	979	979	979	0
194	20250106	153900	139670287	979	979	979	979	0
195	20250106	153800	139670287	979	979	979	979	0
196	20250106	153700	139670287	979	979	979	979	0
197	20250106	153600	139670287	979	979	979	979	0
198	20250106	153500	139670287	979	979	979	979	0
199	20250106	153400	139670287	979	979	979	979	0
200	20250106	153300	139670287	979	979	979	979	0
201	20250106	153200	139670287	979	979	979	979	0
202	20250106	153100	139670287	979	979	979	979	0
203	20250106	153000	139670287	979	979	979	979	804
204	20250106	152900	138883171	979	979	979	979	0
205	20250106	152800	138883171	979	979	979	979	0
206	20250106	152700	138883171	979	979	979	979	0
207	20250106	152600	138883171	979	979	979	979	0
208	20250106	152500	138883171	979	979	979	979	0
209	20250106	152400	138883171	979	979	979	979	0
210	20250106	152300	138883171	979	979	979	979	0
211	20250106	152200	138883171	979	979	979	979	0
212	20250106	152100	138883171	979	979	979	979	0
213	20250106	152000	138883171	979	979	979	979	0
214	20250106	151900	138883171	979	979	979	979	0
215	20250106	151800	138883171	979	977	979	976	18
216	20250106	151700	138865578	979	979	979	979	0
217	20250106	151600	138865578	979	978	979	977	732
218	20250106	151500	138149690	978	978	978	978	200
219	20250106	151400	137954090	978	978	978	978	0
220	20250106	151300	137954090	978	978	978	978	590
221	20250106	151200	137377070	978	978	978	978	2
222	20250106	151100	137375114	978	977	978	973	3201
223	20250106	151000	134254446	978	978	978	978	0
224	20250106	150900	134254446	978	978	978	978	0
225	20250106	150800	134254446	978	978	978	977	153
226	20250106	150700	134104865	978	977	978	977	360
227	20250106	150600	133753144	977	977	977	977	1113
228	20250106	150500	132665743	977	976	977	976	387
229	20250106	150400	132287919	976	976	976	976	0
230	20250106	150300	132287919	976	977	977	976	246
231	20250106	150200	132047802	977	977	977	977	0
232	20250106	150100	132047802	977	977	977	977	639
233	20250106	150000	131423499	977	977	977	977	0
234	20250106	145900	131423499	977	977	977	977	30
235	20250106	145800	131394189	977	977	977	977	0
236	20250106	145700	131394189	977	977	977	977	0
237	20250106	145600	131394189	977	977	977	977	0
238	20250106	145500	131394189	977	975	977	975	11
239	20250106	145400	131383462	977	977	977	977	1
240	20250106	145300	131382485	976	975	976	975	1000
241	20250106	145200	130406934	975	975	975	975	0
242	20250106	145100	130406934	975	975	975	975	14
243	20250106	145000	130393284	975	975	975	975	0
244	20250106	144900	130393284	975	975	975	975	0
245	20250106	144800	130393284	975	975	975	973	47
246	20250106	144700	130347477	974	974	974	974	996
247	20250106	144600	129377373	974	974	974	974	4
248	20250106	144500	129373477	975	975	975	975	1
249	20250106	144400	129372502	974	974	974	974	97
250	20250106	144300	129278024	974	974	974	974	18
251	20250106	144200	129260492	973	973	974	973	558
252	20250106	144100	128717555	974	974	974	974	584
253	20250106	144000	128148739	976	976	976	976	0
254	20250106	143900	128148739	976	974	976	974	926
255	20250106	143800	127246813	977	977	977	977	0
256	20250106	143700	127246813	977	977	977	977	100
257	20250106	143600	127149113	977	975	977	975	11
258	20250106	143500	127138386	976	975	976	974	7
259	20250106	143400	127131562	974	974	974	974	0
260	20250106	143300	127131562	974	974	974	974	1003
261	20250106	143200	126154640	976	974	976	974	501
262	20250106	143100	125666664	977	977	977	977	0
263	20250106	143000	125666664	977	976	977	974	4006
264	20250106	142900	121763402	976	979	979	976	102
265	20250106	142800	121663844	979	979	979	979	0
266	20250106	142700	121663844	979	979	979	979	1
267	20250106	142600	121662865	977	978	978	977	15
268	20250106	142500	121648203	979	979	979	979	0
269	20250106	142400	121648203	979	979	979	979	0
270	20250106	142300	121648203	979	979	979	979	0
271	20250106	142200	121648203	979	979	979	979	73
272	20250106	142100	121576736	979	978	979	978	15
273	20250106	142000	121562065	979	979	979	979	0
274	20250106	141900	121562065	979	979	979	979	0
275	20250106	141800	121562065	979	979	979	979	0
276	20250106	141700	121562065	979	979	979	979	0
277	20250106	141600	121562065	979	979	979	979	0
278	20250106	141500	121562065	979	979	979	979	0
279	20250106	141400	121562065	979	979	979	979	0
280	20250106	141300	121562065	979	979	979	979	0
281	20250106	141200	121562065	979	979	979	979	0
282	20250106	141100	121562065	979	979	979	979	0
283	20250106	141000	121562065	979	979	979	979	0
284	20250106	140900	121562065	979	979	979	979	0
285	20250106	140800	121562065	979	979	979	979	0
286	20250106	140700	121562065	979	979	979	979	0
287	20250106	140600	121562065	979	977	979	977	42
288	20250106	140500	121521029	979	979	979	979	65
289	20250106	140400	121457394	979	976	979	976	341
290	20250106	140300	121123719	979	979	979	979	0
291	20250106	140200	121123719	979	979	979	979	0
292	20250106	140100	121123719	979	979	979	979	0
293	20250106	140000	121123719	979	979	979	979	0
294	20250106	135900	121123719	979	976	979	976	510
295	20250106	135800	120625944	979	978	979	976	2101
296	20250106	135700	118574492	979	979	979	979	0
297	20250106	135600	118574492	979	979	979	979	0
298	20250106	135500	118574492	979	979	979	979	0
299	20250106	135400	118574492	979	979	979	979	0
300	20250106	135300	118574492	979	979	979	979	1
301	20250106	135200	118573513	979	978	979	978	16
302	20250106	135100	118557864	978	978	978	978	5
303	20250106	135000	118552974	980	980	980	980	0
304	20250106	134900	118552974	980	980	980	980	0
305	20250106	134800	118552974	980	978	980	978	110
306	20250106	134700	118445392	978	978	978	978	0
307	20250106	134600	118445392	978	979	979	978	15
308	20250106	134500	118430715	980	980	980	980	0
309	20250106	134400	118430715	980	980	980	980	0
310	20250106	134300	118430715	980	980	980	980	0
311	20250106	134200	118430715	980	980	980	980	0
312	20250106	134100	118430715	980	980	980	980	0
313	20250106	134000	118430715	980	980	980	980	0
314	20250106	133900	118430715	980	980	980	980	0
315	20250106	133800	118430715	980	980	980	980	0
316	20250106	133700	118430715	980	980	980	980	0
317	20250106	133600	118430715	980	980	980	980	3
318	20250106	133500	118427775	980	979	980	979	2200
319	20250106	133400	116271945	979	979	979	979	0
320	20250106	133300	116271945	979	979	979	979	0
321	20250106	133200	116271945	979	979	979	979	0
322	20250106	133100	116271945	979	979	979	979	0
323	20250106	133000	116271945	979	979	979	979	0
324	20250106	132900	116271945	979	979	979	979	0
325	20250106	132800	116271945	979	979	979	979	0
326	20250106	132700	116271945	979	979	979	979	1
327	20250106	132600	116270966	980	980	980	980	0
328	20250106	132500	116270966	980	978	980	973	5905
329	20250106	132400	110522739	980	978	980	978	6
330	20250106	132300	110516869	980	980	980	980	22
331	20250106	132200	110495309	980	980	980	980	0
332	20250106	132100	110495309	980	977	980	977	141
333	20250106	132000	110357469	978	978	978	978	3
334	20250106	131900	110354535	980	979	980	978	10
335	20250106	131800	110344747	979	979	979	979	0
336	20250106	131700	110344747	979	979	979	979	0
337	20250106	131600	110344747	979	979	979	979	0
338	20250106	131500	110344747	979	979	979	979	2
339	20250106	131400	110342789	979	979	979	979	2111
340	20250106	131300	108276120	979	979	979	979	5
341	20250106	131200	108271225	978	978	978	978	0
342	20250106	131100	108271225	978	978	978	978	2877
343	20250106	131000	105457519	979	979	979	979	5
344	20250106	130900	105452624	978	978	978	978	0
345	20250106	130800	105452624	978	978	978	978	0
346	20250106	130700	105452624	978	978	978	978	7
347	20250106	130600	105445778	979	979	979	977	7
348	20250106	130500	105438927	977	979	979	977	2
349	20250106	130400	105436971	979	977	979	977	6
350	20250106	130300	105431099	978	978	978	978	13
351	20250106	130200	105418385	979	979	979	979	0
352	20250106	130100	105418385	979	979	979	979	3
353	20250106	130000	105415448	979	979	979	979	0
354	20250106	125900	105415448	979	979	979	979	0
355	20250106	125800	105415448	979	979	979	979	0
356	20250106	125700	105415448	979	979	979	979	0
357	20250106	125600	105415448	979	979	979	979	0
358	20250106	125500	105415448	979	979	979	979	0
359	20250106	125400	105415448	979	978	979	974	1290
360	20250106	125300	104158174	979	979	979	979	7
361	20250106	125200	104151321	979	979	979	979	0
362	20250106	125100	104151321	979	979	979	979	500
363	20250106	125000	103661821	979	979	979	979	0
364	20250106	124900	103661821	979	979	979	979	2
365	20250106	124800	103659863	978	978	978	978	0
366	20250106	124700	103659863	978	978	978	978	250
367	20250106	124600	103415363	979	978	979	978	61
368	20250106	124500	103355690	979	978	979	978	6
369	20250106	124400	103349821	979	979	979	979	1
370	20250106	124300	103348842	978	979	979	978	145
371	20250106	124200	103207031	979	979	979	979	0
372	20250106	124100	103207031	979	979	979	979	592
373	20250106	124000	102627463	980	980	980	980	0
374	20250106	123900	102627463	980	980	980	980	1105
375	20250106	123800	101544563	980	980	980	980	4303
376	20250106	123700	97327623	980	980	980	980	1
377	20250106	123600	97326643	979	979	979	979	1673
378	20250106	123500	95688776	979	979	979	979	0
379	20250106	123400	95688776	979	979	979	979	1
380	20250106	123300	95687797	979	979	979	979	0
381	20250106	123200	95687797	979	979	979	979	0
382	20250106	123100	95687797	979	979	979	979	8
383	20250106	123000	95679965	979	979	979	979	2
384	20250106	122900	95678007	979	979	979	979	201
385	20250106	122800	95481228	979	979	979	979	0
386	20250106	122700	95481228	979	979	979	979	11
387	20250106	122600	95470459	979	979	979	979	7
388	20250106	122500	95463606	979	979	979	979	0
389	20250106	122400	95463606	979	979	979	979	1
390	20250106	122300	95462627	979	979	979	979	1
391	20250106	122200	95461648	978	978	978	978	1
392	20250106	122100	95460670	979	977	979	977	2502
393	20250106	122000	93014213	977	977	977	977	1000
394	20250106	121900	92037213	977	977	977	977	1
395	20250106	121800	92036236	976	976	977	976	394
396	20250106	121700	91651691	976	976	976	976	381
397	20250106	121600	91279835	976	976	976	976	100
398	20250106	121500	91182235	976	976	976	976	0
399	20250106	121400	91182235	976	976	976	976	0
400	20250106	121300	91182235	976	976	976	976	0
401	20250106	121200	91182235	976	974	976	974	4252
402	20250106	121100	87040583	976	976	976	976	0
403	20250106	121000	87040583	976	976	976	976	0
404	20250106	120900	87040583	976	976	976	976	1
405	20250106	120800	87039607	975	975	975	975	667
406	20250106	120700	86389282	975	975	975	975	333
407	20250106	120600	86064607	976	976	976	976	62
408	20250106	120500	86004095	977	977	977	977	52
409	20250106	120400	85953291	977	977	977	977	29
410	20250106	120300	85924958	976	977	977	976	6
411	20250106	120200	85919101	977	977	977	977	0
412	20250106	120100	85919101	977	977	977	977	1
413	20250106	120000	85918124	977	977	977	977	0
414	20250106	115900	85918124	977	977	977	977	1
415	20250106	115800	85917147	977	977	977	977	5
416	20250106	115700	85912262	977	977	977	977	0
417	20250106	115600	85912262	977	977	977	977	11
418	20250106	115500	85901515	977	977	977	977	0
419	20250106	115400	85901515	977	977	977	977	1
420	20250106	115300	85900538	977	977	977	977	0
421	20250106	115200	85900538	977	977	977	977	0
422	20250106	115100	85900538	977	977	977	977	8
423	20250106	115000	85892722	978	978	978	978	0
424	20250106	114900	85892722	978	977	978	977	2
425	20250106	114800	85890767	978	978	978	978	0
426	20250106	114700	85890767	978	977	978	977	8
427	20250106	114600	85882950	977	977	977	977	3
428	20250106	114500	85880019	978	977	978	977	2
429	20250106	114400	85878064	978	977	978	977	209
430	20250106	114300	85673776	977	976	977	976	113
431	20250106	114200	85563476	976	976	976	976	11
432	20250106	114100	85552740	976	975	976	975	517
433	20250106	114000	85048664	975	975	975	975	8
434	20250106	113900	85040864	975	975	975	975	23
435	20250106	113800	85018439	975	975	975	975	0
436	20250106	113700	85018439	975	975	975	975	0
437	20250106	113600	85018439	975	975	975	975	0
438	20250106	113500	85018439	975	975	975	975	0
439	20250106	113400	85018439	975	975	975	975	43
440	20250106	113300	84976514	975	975	975	975	14
441	20250106	113200	84962864	975	975	975	975	0
442	20250106	113100	84962864	975	974	975	971	5026
443	20250106	113000	80077632	974	975	975	974	629
444	20250106	112900	79464957	978	978	978	978	0
445	20250106	112800	79464957	978	977	978	977	4301
446	20250106	112700	75262879	977	976	977	976	2
447	20250106	112600	75260926	977	977	977	977	0
448	20250106	112500	75260926	977	977	977	977	0
449	20250106	112400	75260926	977	977	977	977	1
450	20250106	112300	75259949	974	974	974	974	997
451	20250106	112200	74288871	976	974	976	974	999
452	20250106	112100	73315843	976	975	976	975	1762
453	20250106	112000	71597892	976	977	977	976	3
454	20250106	111900	71594962	978	980	980	978	15
455	20250106	111800	71580288	978	979	979	978	109
456	20250106	111700	71473685	980	980	980	980	1
457	20250106	111600	71472705	979	980	980	979	10
458	20250106	111500	71462912	980	980	980	980	0
459	20250106	111400	71462912	980	980	980	980	0
460	20250106	111300	71462912	980	980	980	980	0
461	20250106	111200	71462912	980	980	980	980	0
462	20250106	111100	71462912	980	979	980	979	8
463	20250106	111000	71455079	980	980	980	980	10
464	20250106	110900	71445279	980	980	980	980	40
465	20250106	110800	71406079	980	980	980	980	61
466	20250106	110700	71346299	980	980	980	980	10
467	20250106	110600	71336499	980	977	980	977	206
468	20250106	110500	71135229	979	978	979	978	1001
469	20250106	110400	70156250	978	975	978	975	3279
470	20250106	110300	66954117	975	975	975	973	814
471	20250106	110200	66160690	974	975	975	974	900
472	20250106	110100	65283490	976	976	976	974	413
473	20250106	110000	64881220	976	976	976	976	0
474	20250106	105900	64881220	976	973	976	973	101
475	20250106	105800	64782944	976	976	976	976	1
476	20250106	105700	64781968	976	974	976	973	1523
477	20250106	105600	63300070	978	978	978	978	1
478	20250106	105500	63299092	978	978	978	978	0
479	20250106	105400	63299092	978	975	978	975	351
480	20250106	105300	62956745	975	975	975	975	0
481	20250106	105200	62956745	975	975	975	975	7
482	20250106	105100	62949920	975	974	975	974	1508
483	20250106	105000	61479627	975	973	975	973	8
484	20250106	104900	61471841	975	975	975	975	901
485	20250106	104800	60593366	975	975	975	975	0
486	20250106	104700	60593366	975	974	975	974	8
487	20250106	104600	60585573	975	975	975	975	2
488	20250106	104500	60583623	975	975	975	975	100
489	20250106	104400	60486123	975	973	975	973	1014
490	20250106	104300	59499495	973	973	973	973	14
491	20250106	104200	59485873	975	975	975	975	2
492	20250106	104100	59483923	975	975	975	975	2
493	20250106	104000	59481973	975	975	975	975	0
494	20250106	103900	59481973	975	975	975	975	2
495	20250106	103800	59480023	975	975	975	975	21
496	20250106	103700	59459548	972	975	975	972	1084
497	20250106	103600	58405894	975	975	975	972	16
498	20250106	103500	58390324	972	973	973	972	2910
499	20250106	103400	55560308	975	975	975	975	32
500	20250106	103300	55529108	974	974	974	974	7
501	20250106	103200	55522290	975	975	975	975	2
502	20250106	103100	55520340	975	975	975	975	0
503	20250106	103000	55520340	975	975	975	975	2
504	20250106	102900	55518390	975	975	975	975	1
505	20250106	102800	55517415	974	975	975	974	14
506	20250106	102700	55503772	975	973	975	973	4
507	20250106	102600	55499874	975	975	975	975	0
508	20250106	102500	55499874	975	975	975	975	2
509	20250106	102400	55497924	975	975	975	975	0
510	20250106	102300	55497924	975	975	975	974	162
511	20250106	102200	55340033	975	975	975	975	1
512	20250106	102100	55339058	974	974	975	974	13
513	20250106	102000	55326395	975	975	975	975	3
514	20250106	101900	55323470	974	974	974	974	7
515	20250106	101800	55316652	975	975	975	975	2
516	20250106	101700	55314702	975	975	975	975	1
517	20250106	101600	55313727	975	975	975	975	1
518	20250106	101500	55312752	973	975	975	973	10
519	20250106	101400	55303018	975	975	975	973	1013
520	20250106	101300	54317199	975	975	975	975	10
521	20250106	101200	54307449	975	975	975	975	100
522	20250106	101100	54209949	975	975	975	975	13
523	20250106	101000	54197274	975	975	975	975	15
524	20250106	100900	54182649	975	975	975	975	0
525	20250106	100800	54182649	975	974	975	974	528
526	20250106	100700	53668375	973	974	974	973	350
527	20250106	100600	53327625	974	974	974	974	20
528	20250106	100500	53308145	974	974	974	974	147
529	20250106	100400	53164967	974	974	974	974	21
530	20250106	100300	53144513	974	974	974	974	2
531	20250106	100200	53142565	974	974	974	974	51
532	20250106	100100	53092891	974	974	974	974	2
533	20250106	100000	53090943	974	974	974	974	11
534	20250106	095900	53080229	974	974	974	974	37
535	20250106	095800	53044191	974	974	974	974	12
536	20250106	095700	53032503	973	973	973	973	238
537	20250106	095600	52800929	973	973	973	973	1003
538	20250106	095500	51825010	972	973	973	972	510
539	20250106	095400	51328790	975	975	975	975	502
540	20250106	095300	50839340	975	974	975	973	32
541	20250106	095200	50808172	975	975	975	975	2
542	20250106	095100	50806222	975	975	975	975	0
543	20250106	095000	50806222	975	975	975	975	1000
544	20250106	094900	49831222	975	975	975	975	2
545	20250106	094800	49829272	975	975	975	975	5
546	20250106	094700	49824397	975	975	975	975	2
547	20250106	094600	49822447	975	974	975	973	93
548	20250106	094500	49731948	975	975	975	975	0
549	20250106	094400	49731948	975	975	975	975	2
550	20250106	094300	49729998	975	975	975	975	11
551	20250106	094200	49719273	975	975	975	975	4
552	20250106	094100	49715373	975	975	975	975	503
553	20250106	094000	49224948	975	975	975	974	27
554	20250106	093900	49198627	975	975	975	975	0
555	20250106	093800	49198627	975	975	975	975	0
556	20250106	093700	49198627	975	975	975	975	302
557	20250106	093600	48904177	975	975	975	975	9
558	20250106	093500	48895402	975	975	975	975	2
559	20250106	093400	48893452	975	975	975	975	41
560	20250106	093300	48853477	975	975	975	975	1
561	20250106	093200	48852502	974	975	975	970	8686
562	20250106	093100	40409307	976	976	976	975	14
563	20250106	093000	40395644	975	982	982	975	1844
564	20250106	092900	38595941	982	982	982	982	0
565	20250106	092800	38595941	982	982	982	982	3
566	20250106	092700	38592995	982	982	982	982	0
567	20250106	092600	38592995	982	982	982	982	0
568	20250106	092500	38592995	982	982	982	982	2
569	20250106	092400	38591031	982	981	982	981	3
570	20250106	092300	38588087	976	982	982	976	6
571	20250106	092200	38582213	975	976	982	975	1618
572	20250106	092100	37003099	983	983	983	983	2
573	20250106	092000	37001133	983	978	983	977	2044
574	20250106	091900	35004082	983	983	983	983	0
575	20250106	091800	35004082	983	979	983	979	4
576	20250106	091700	35000158	983	979	983	979	19
577	20250106	091600	34981549	980	983	983	980	272
578	20250106	091500	34714983	983	983	983	983	0
579	20250106	091400	34714983	983	983	983	983	0
580	20250106	091300	34714983	983	978	983	976	10295
581	20250106	091200	24616758	981	981	981	981	0
582	20250106	091100	24616758	981	981	981	981	503
583	20250106	091000	24123315	980	980	980	980	10
584	20250106	090900	24113515	982	981	982	976	15211
585	20250106	090800	9192545	977	981	981	977	203
586	20250106	090700	8994206	978	981	981	978	4
587	20250106	090600	8990288	981	975	983	975	764
588	20250106	090500	8244466	975	978	983	975	332
589	20250106	090400	7920365	978	978	983	977	1087
590	20250106	090300	6852240	984	983	984	978	3183
591	20250106	090200	3720758	979	977	983	977	1018
592	20250106	090100	2720154	983	979	984	979	363
593	20250106	090000	2364398	973	973	973	973	2426