KissMeData/008040/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	185100	175157124	969	969	969	969	11405
3	20250108	185000	175157124	969	969	969	969	0
4	20250108	184900	175157124	969	969	969	969	0
5	20250108	184800	175157124	969	969	969	969	0
6	20250108	184700	175157124	969	969	969	969	0
7	20250108	184600	175157124	969	969	969	969	0
8	20250108	184500	175157124	969	969	969	969	0
9	20250108	184400	175157124	969	969	969	969	0
10	20250108	184300	175157124	969	969	969	969	0
11	20250108	184200	175157124	969	969	969	969	0
12	20250108	184100	175157124	969	969	969	969	0
13	20250108	184000	175157124	969	969	969	969	0
14	20250108	183900	175157124	969	969	969	969	0
15	20250108	183800	175157124	969	969	969	969	0
16	20250108	183700	175157124	969	969	969	969	0
17	20250108	183600	175157124	969	969	969	969	0
18	20250108	183500	175157124	969	969	969	969	0
19	20250108	183400	175157124	969	969	969	969	0
20	20250108	183300	175157124	969	969	969	969	0
21	20250108	183200	175157124	969	969	969	969	0
22	20250108	183100	175157124	969	969	969	969	0
23	20250108	183000	175157124	969	969	969	969	0
24	20250108	182900	175157124	969	969	969	969	0
25	20250108	182800	175157124	969	969	969	969	0
26	20250108	182700	175157124	969	969	969	969	0
27	20250108	182600	175157124	969	969	969	969	0
28	20250108	182500	175157124	969	969	969	969	0
29	20250108	182400	175157124	969	969	969	969	0
30	20250108	182300	175157124	969	969	969	969	0
31	20250108	182200	175157124	969	969	969	969	0
32	20250108	182100	175157124	969	969	969	969	11405
33	20250108	182000	175157124	969	969	969	969	0
34	20250108	181900	175157124	969	969	969	969	0
35	20250108	181800	175157124	969	969	969	969	0
36	20250108	181700	175157124	969	969	969	969	0
37	20250108	181600	175157124	969	969	969	969	0
38	20250108	181500	175157124	969	969	969	969	0
39	20250108	181400	175157124	969	969	969	969	0
40	20250108	181300	175157124	969	969	969	969	0
41	20250108	181200	175157124	969	969	969	969	0
42	20250108	181100	175157124	969	969	969	969	0
43	20250108	181000	175157124	969	969	969	969	0
44	20250108	180900	175157124	969	969	969	969	0
45	20250108	180800	175157124	969	969	969	969	0
46	20250108	180700	175157124	969	969	969	969	0
47	20250108	180600	175157124	969	969	969	969	0
48	20250108	180500	175157124	969	969	969	969	0
49	20250108	180400	175157124	969	969	969	969	0
50	20250108	180300	175157124	969	969	969	969	0
51	20250108	180200	175157124	969	969	969	969	0
52	20250108	180100	175157124	969	969	969	969	0
53	20250108	180000	175157124	969	969	969	969	0
54	20250108	175900	175157124	969	969	969	969	0
55	20250108	175800	175157124	969	969	969	969	0
56	20250108	175700	175157124	969	969	969	969	0
57	20250108	175600	175157124	969	969	969	969	0
58	20250108	175500	175157124	969	969	969	969	0
59	20250108	175400	175157124	969	969	969	969	0
60	20250108	175300	175157124	969	969	969	969	0
61	20250108	175200	175157124	969	969	969	969	0
62	20250108	175100	175157124	969	969	969	969	11405
63	20250108	175000	175157124	969	969	969	969	0
64	20250108	174900	175157124	969	969	969	969	0
65	20250108	174800	175157124	969	969	969	969	0
66	20250108	174700	175157124	969	969	969	969	0
67	20250108	174600	175157124	969	969	969	969	0
68	20250108	174500	175157124	969	969	969	969	0
69	20250108	174400	175157124	969	969	969	969	0
70	20250108	174300	175157124	969	969	969	969	0
71	20250108	174200	175157124	969	969	969	969	0
72	20250108	174100	175157124	969	969	969	969	0
73	20250108	174000	175157124	969	969	969	969	0
74	20250108	173900	175157124	969	969	969	969	0
75	20250108	173800	175157124	969	969	969	969	0
76	20250108	173700	175157124	969	969	969	969	0
77	20250108	173600	175157124	969	969	969	969	0
78	20250108	173500	175157124	969	969	969	969	0
79	20250108	173400	175157124	969	969	969	969	0
80	20250108	173300	175157124	969	969	969	969	0
81	20250108	173200	175157124	969	969	969	969	0
82	20250108	173100	175157124	969	969	969	969	0
83	20250108	173000	175157124	969	969	969	969	0
84	20250108	172900	175157124	969	969	969	969	0
85	20250108	172800	175157124	969	969	969	969	0
86	20250108	172700	175157124	969	969	969	969	0
87	20250108	172600	175157124	969	969	969	969	0
88	20250108	172500	175157124	969	969	969	969	0
89	20250108	172400	175157124	969	969	969	969	0
90	20250108	172300	175157124	969	969	969	969	0
91	20250108	172200	175157124	969	969	969	969	0
92	20250108	172100	175157124	969	969	969	969	11405
93	20250108	172000	175157124	969	969	969	969	0
94	20250108	171900	175157124	969	969	969	969	0
95	20250108	171800	175157124	969	969	969	969	0
96	20250108	171700	175157124	969	969	969	969	0
97	20250108	171600	175157124	969	969	969	969	0
98	20250108	171500	175157124	969	969	969	969	0
99	20250108	171400	175157124	969	969	969	969	0
100	20250108	171300	175157124	969	969	969	969	0
101	20250108	171200	175157124	969	969	969	969	0
102	20250108	171100	175157124	969	969	969	969	0
103	20250108	171000	175157124	969	969	969	969	0
104	20250108	170900	175157124	969	969	969	969	0
105	20250108	170800	175157124	969	969	969	969	0
106	20250108	170700	175157124	969	969	969	969	0
107	20250108	170600	175157124	969	969	969	969	0
108	20250108	170500	175157124	969	969	969	969	0
109	20250108	170400	175157124	969	969	969	969	0
110	20250108	170300	175157124	969	969	969	969	0
111	20250108	170200	175157124	969	969	969	969	0
112	20250108	170100	175157124	969	969	969	969	0
113	20250108	170000	175157124	969	969	969	969	0
114	20250108	165900	175157124	969	969	969	969	0
115	20250108	165800	175157124	969	969	969	969	0
116	20250108	165700	175157124	969	969	969	969	0
117	20250108	165600	175157124	969	969	969	969	0
118	20250108	165500	175157124	969	969	969	969	0
119	20250108	165400	175157124	969	969	969	969	0
120	20250108	165300	175157124	969	969	969	969	0
121	20250108	165200	175157124	969	969	969	969	0
122	20250108	165100	175157124	969	969	969	969	11405
123	20250108	165000	175157124	969	969	969	969	0
124	20250108	164900	175157124	969	969	969	969	0
125	20250108	164800	175157124	969	969	969	969	0
126	20250108	164700	175157124	969	969	969	969	0
127	20250108	164600	175157124	969	969	969	969	0
128	20250108	164500	175157124	969	969	969	969	0
129	20250108	164400	175157124	969	969	969	969	0
130	20250108	164300	175157124	969	969	969	969	0
131	20250108	164200	175157124	969	969	969	969	0
132	20250108	164100	175157124	969	969	969	969	0
133	20250108	164000	175157124	969	969	969	969	0
134	20250108	163900	175157124	969	969	969	969	0
135	20250108	163800	175157124	969	969	969	969	0
136	20250108	163700	175157124	969	969	969	969	0
137	20250108	163600	175157124	969	969	969	969	0
138	20250108	163500	175157124	969	969	969	969	0
139	20250108	163400	175157124	969	969	969	969	0
140	20250108	163300	175157124	969	969	969	969	0
141	20250108	163200	175157124	969	969	969	969	0
142	20250108	163100	175157124	969	969	969	969	0
143	20250108	163000	175157124	969	969	969	969	0
144	20250108	162900	175157124	969	969	969	969	0
145	20250108	162800	175157124	969	969	969	969	0
146	20250108	162700	175157124	969	969	969	969	0
147	20250108	162600	175157124	969	969	969	969	0
148	20250108	162500	175157124	969	969	969	969	0
149	20250108	162400	175157124	969	969	969	969	0
150	20250108	162300	175157124	969	969	969	969	0
151	20250108	162200	175157124	969	969	969	969	0
152	20250108	162100	175157124	969	969	969	969	11405
153	20250108	162000	175157124	969	969	969	969	0
154	20250108	161900	175157124	969	969	969	969	0
155	20250108	161800	175157124	969	969	969	969	0
156	20250108	161700	175157124	969	969	969	969	0
157	20250108	161600	175157124	969	969	969	969	0
158	20250108	161500	175157124	969	969	969	969	0
159	20250108	161400	175157124	969	969	969	969	0
160	20250108	161300	175157124	969	969	969	969	0
161	20250108	161200	175157124	969	969	969	969	0
162	20250108	161100	175157124	969	969	969	969	0
163	20250108	161000	175157124	969	969	969	969	0
164	20250108	160900	175157124	969	969	969	969	0
165	20250108	160800	175157124	969	969	969	969	0
166	20250108	160700	175157124	969	969	969	969	0
167	20250108	160600	175157124	969	969	969	969	0
168	20250108	160500	175157124	969	969	969	969	0
169	20250108	160400	175157124	969	969	969	969	0
170	20250108	160300	175157124	969	969	969	969	0
171	20250108	160200	175157124	969	969	969	969	0
172	20250108	160100	175157124	969	969	969	969	0
173	20250108	160000	175157124	969	969	969	969	0
174	20250108	155900	175157124	969	969	969	969	0
175	20250108	155800	175157124	969	969	969	969	0
176	20250108	155700	175157124	969	969	969	969	0
177	20250108	155600	175157124	969	969	969	969	0
178	20250108	155500	175157124	969	969	969	969	0
179	20250108	155400	175157124	969	969	969	969	0
180	20250108	155300	175157124	969	969	969	969	0
181	20250108	155200	175157124	969	969	969	969	0
182	20250108	155100	175157124	969	969	969	969	11405
183	20250108	155000	175157124	969	969	969	969	0
184	20250108	154900	175157124	969	969	969	969	0
185	20250108	154800	175157124	969	969	969	969	0
186	20250108	154700	175157124	969	969	969	969	0
187	20250108	154600	175157124	969	969	969	969	0
188	20250108	154500	175157124	969	969	969	969	0
189	20250108	154400	175157124	969	969	969	969	0
190	20250108	154300	175157124	969	969	969	969	0
191	20250108	154200	175157124	969	969	969	969	0
192	20250108	154100	175157124	969	969	969	969	0
193	20250108	154000	175157124	969	969	969	969	0
194	20250108	153900	175157124	969	969	969	969	0
195	20250108	153800	175157124	969	969	969	969	0
196	20250108	153700	175157124	969	969	969	969	0
197	20250108	153600	175157124	969	969	969	969	0
198	20250108	153500	175157124	969	969	969	969	0
199	20250108	153400	175157124	969	969	969	969	0
200	20250108	153300	175157124	969	969	969	969	0
201	20250108	153200	175157124	969	969	969	969	0
202	20250108	153100	175157124	969	969	969	969	0
203	20250108	153000	175157124	969	969	969	969	11405
204	20250108	152900	164105679	972	972	972	972	0
205	20250108	152800	164105679	972	972	972	972	0
206	20250108	152700	164105679	972	972	972	972	0
207	20250108	152600	164105679	972	972	972	972	0
208	20250108	152500	164105679	972	972	972	972	0
209	20250108	152400	164105679	972	972	972	972	0
210	20250108	152300	164105679	972	972	972	972	0
211	20250108	152200	164105679	972	972	972	972	0
212	20250108	152100	164105679	972	972	972	972	0
213	20250108	152000	164105679	972	972	972	972	0
214	20250108	151900	164105679	972	972	972	972	2
215	20250108	151800	164103735	974	974	974	974	0
216	20250108	151700	164103735	974	973	974	971	1520
217	20250108	151600	162626729	973	973	973	973	526
218	20250108	151500	162114931	974	974	974	974	0
219	20250108	151400	162114931	974	974	974	974	0
220	20250108	151300	162114931	974	973	974	973	1001
221	20250108	151200	161140957	974	974	974	974	0
222	20250108	151100	161140957	974	974	974	974	3
223	20250108	151000	161138035	974	974	974	974	0
224	20250108	150900	161138035	974	974	974	974	0
225	20250108	150800	161138035	974	974	974	974	7
226	20250108	150700	161131217	974	974	974	974	0
227	20250108	150600	161131217	974	974	974	974	1046
228	20250108	150500	160112413	974	974	974	974	0
229	20250108	150400	160112413	974	974	974	974	0
230	20250108	150300	160112413	974	974	974	974	0
231	20250108	150200	160112413	974	974	974	974	0
232	20250108	150100	160112413	974	974	974	974	0
233	20250108	150000	160112413	974	974	974	974	603
234	20250108	145900	159525091	974	974	974	974	0
235	20250108	145800	159525091	974	974	974	974	78
236	20250108	145700	159449119	974	974	974	974	0
237	20250108	145600	159449119	974	974	974	974	7
238	20250108	145500	159442301	974	974	974	974	1
239	20250108	145400	159441327	972	973	973	972	470
240	20250108	145300	158984469	974	974	974	973	3
241	20250108	145200	158981548	975	975	975	975	0
242	20250108	145100	158981548	975	975	975	975	2
243	20250108	145000	158979598	975	975	975	975	0
244	20250108	144900	158979598	975	975	975	975	1
245	20250108	144800	158978623	976	976	976	976	0
246	20250108	144700	158978623	976	976	976	976	0
247	20250108	144600	158978623	976	975	976	975	7
248	20250108	144500	158971797	976	976	976	976	0
249	20250108	144400	158971797	976	976	976	976	0
250	20250108	144300	158971797	976	976	976	976	1
251	20250108	144200	158970821	975	976	976	975	3
252	20250108	144100	158967895	975	975	975	975	6
253	20250108	144000	158962045	976	976	976	976	0
254	20250108	143900	158962045	976	976	976	976	0
255	20250108	143800	158962045	976	976	976	976	0
256	20250108	143700	158962045	976	976	976	976	5
257	20250108	143600	158957165	975	975	975	975	107
258	20250108	143500	158852840	976	975	976	974	10
259	20250108	143400	158843096	976	975	976	975	14
260	20250108	143300	158829445	976	976	976	976	0
261	20250108	143200	158829445	976	976	976	976	0
262	20250108	143100	158829445	976	976	976	976	0
263	20250108	143000	158829445	976	976	976	976	0
264	20250108	142900	158829445	976	976	976	976	0
265	20250108	142800	158829445	976	976	976	976	0
266	20250108	142700	158829445	976	976	976	976	0
267	20250108	142600	158829445	976	976	976	976	0
268	20250108	142500	158829445	976	976	976	976	0
269	20250108	142400	158829445	976	976	976	976	2
270	20250108	142300	158827493	976	975	976	975	51
271	20250108	142200	158777767	975	975	975	975	5000
272	20250108	142100	153902767	975	975	975	975	0
273	20250108	142000	153902767	975	975	975	975	0
274	20250108	141900	153902767	975	975	975	975	0
275	20250108	141800	153902767	975	975	975	975	22
276	20250108	141700	153881317	975	974	975	974	2
277	20250108	141600	153879368	974	974	974	974	7
278	20250108	141500	153872550	975	975	975	975	0
279	20250108	141400	153872550	975	975	975	975	0
280	20250108	141300	153872550	975	975	975	975	0
281	20250108	141200	153872550	975	975	975	975	0
282	20250108	141100	153872550	975	975	975	975	1
283	20250108	141000	153871575	973	973	973	973	8
284	20250108	140900	153863791	975	975	975	975	0
285	20250108	140800	153863791	975	975	975	975	0
286	20250108	140700	153863791	975	975	975	975	0
287	20250108	140600	153863791	975	975	975	975	18
288	20250108	140500	153846241	973	973	973	973	22
289	20250108	140400	153824835	975	975	975	975	0
290	20250108	140300	153824835	975	975	975	975	0
291	20250108	140200	153824835	975	973	975	971	302
292	20250108	140100	153531545	976	976	976	976	0
293	20250108	140000	153531545	976	976	976	976	0
294	20250108	135900	153531545	976	976	976	976	0
295	20250108	135800	153531545	976	976	976	976	0
296	20250108	135700	153531545	976	973	976	973	258
297	20250108	135600	153280007	975	975	975	975	0
298	20250108	135500	153280007	975	975	976	975	562
299	20250108	135400	152732055	973	973	973	973	500
300	20250108	135300	152245555	975	975	975	975	0
301	20250108	135200	152245555	975	975	975	975	0
302	20250108	135100	152245555	975	975	975	975	0
303	20250108	135000	152245555	975	975	975	975	0
304	20250108	134900	152245555	975	972	975	971	113
305	20250108	134800	152135796	975	975	975	975	0
306	20250108	134700	152135796	975	975	975	975	0
307	20250108	134600	152135796	975	975	975	975	0
308	20250108	134500	152135796	975	975	975	975	0
309	20250108	134400	152135796	975	975	975	975	0
310	20250108	134300	152135796	975	975	975	975	0
311	20250108	134200	152135796	975	975	975	975	0
312	20250108	134100	152135796	975	973	975	972	10
313	20250108	134000	152126066	975	975	975	975	0
314	20250108	133900	152126066	975	975	975	975	0
315	20250108	133800	152126066	975	973	975	973	6
316	20250108	133700	152120226	975	975	975	975	1
317	20250108	133600	152119251	975	973	975	973	8
318	20250108	133500	152111465	975	975	975	973	63
319	20250108	133400	152050120	974	972	975	972	54
320	20250108	133300	151997549	975	975	975	975	0
321	20250108	133200	151997549	975	975	975	975	231
322	20250108	133100	151772324	972	972	975	972	368
323	20250108	133000	151414052	973	972	973	972	4
324	20250108	132900	151410163	973	972	973	972	2
325	20250108	132800	151408218	973	971	973	971	32
326	20250108	132700	151377144	974	974	974	974	0
327	20250108	132600	151377144	974	974	974	974	0
328	20250108	132500	151377144	974	972	974	972	9
329	20250108	132400	151368394	974	974	974	974	0
330	20250108	132300	151368394	974	974	974	974	0
331	20250108	132200	151368394	974	974	974	974	0
332	20250108	132100	151368394	974	974	974	974	0
333	20250108	132000	151368394	974	974	974	974	0
334	20250108	131900	151368394	974	974	974	974	0
335	20250108	131800	151368394	974	972	974	972	271
336	20250108	131700	151104794	972	972	972	972	100
337	20250108	131600	151007594	972	972	972	972	1
338	20250108	131500	151006622	971	970	971	970	4766
339	20250108	131400	146378837	971	971	971	971	15
340	20250108	131300	146364272	971	970	971	970	1359
341	20250108	131200	145046041	970	970	970	970	0
342	20250108	131100	145046041	970	970	970	970	500
343	20250108	131000	144561041	970	970	970	970	0
344	20250108	130900	144561041	970	970	970	970	0
345	20250108	130800	144561041	970	970	970	970	124
346	20250108	130700	144440761	970	970	970	970	0
347	20250108	130600	144440761	970	970	970	970	25
348	20250108	130500	144416511	970	970	970	970	0
349	20250108	130400	144416511	970	970	970	970	0
350	20250108	130300	144416511	970	970	970	970	0
351	20250108	130200	144416511	970	970	970	970	0
352	20250108	130100	144416511	970	970	970	970	0
353	20250108	130000	144416511	970	970	970	970	0
354	20250108	125900	144416511	970	970	970	970	0
355	20250108	125800	144416511	970	970	970	970	0
356	20250108	125700	144416511	970	970	970	970	8
357	20250108	125600	144408751	970	969	970	969	27
358	20250108	125500	144382586	970	970	970	970	0
359	20250108	125400	144382586	970	970	970	970	0
360	20250108	125300	144382586	970	968	970	968	123
361	20250108	125200	144263520	970	970	970	970	0
362	20250108	125100	144263520	970	970	970	970	0
363	20250108	125000	144263520	970	970	970	970	0
364	20250108	124900	144263520	970	970	970	970	97
365	20250108	124800	144169430	970	970	970	970	0
366	20250108	124700	144169430	970	970	970	970	1000
367	20250108	124600	143199430	971	971	971	971	0
368	20250108	124500	143199430	971	971	971	971	0
369	20250108	124400	143199430	971	971	971	971	0
370	20250108	124300	143199430	971	971	971	971	0
371	20250108	124200	143199430	971	971	971	971	0
372	20250108	124100	143199430	971	971	971	971	0
373	20250108	124000	143199430	971	971	971	971	0
374	20250108	123900	143199430	971	971	971	971	0
375	20250108	123800	143199430	971	971	971	971	0
376	20250108	123700	143199430	971	971	971	971	0
377	20250108	123600	143199430	971	971	971	971	1000
378	20250108	123500	142228430	971	971	971	971	0
379	20250108	123400	142228430	971	971	971	971	0
380	20250108	123300	142228430	971	971	971	971	0
381	20250108	123200	142228430	971	971	971	971	0
382	20250108	123100	142228430	971	971	971	971	0
383	20250108	123000	142228430	971	971	971	971	0
384	20250108	122900	142228430	971	971	971	971	0
385	20250108	122800	142228430	971	971	971	971	2
386	20250108	122700	142226488	970	970	970	970	13
387	20250108	122600	142213878	971	969	971	969	4
388	20250108	122500	142209997	971	971	971	971	0
389	20250108	122400	142209997	971	971	971	971	55
390	20250108	122300	142156592	971	971	971	971	0
391	20250108	122200	142156592	971	971	971	971	2
392	20250108	122100	142154650	971	971	971	971	0
393	20250108	122000	142154650	971	970	971	970	501
394	20250108	121900	141668679	971	970	971	970	9000
395	20250108	121800	132931496	970	967	970	967	2
396	20250108	121700	132929559	970	968	970	968	2530
397	20250108	121600	130480515	970	970	970	970	0
398	20250108	121500	130480515	970	970	970	970	0
399	20250108	121400	130480515	970	968	970	968	2
400	20250108	121300	130478577	970	969	970	969	11
401	20250108	121200	130467917	970	970	970	970	0
402	20250108	121100	130467917	970	970	970	970	0
403	20250108	121000	130467917	970	969	970	969	21
404	20250108	120900	130447567	970	969	970	969	361
405	20250108	120800	130097757	970	970	970	970	0
406	20250108	120700	130097757	970	970	970	970	50
407	20250108	120600	130049257	970	970	970	970	0
408	20250108	120500	130049257	970	970	970	970	0
409	20250108	120400	130049257	970	970	970	970	0
410	20250108	120300	130049257	970	970	970	970	0
411	20250108	120200	130049257	970	970	970	970	0
412	20250108	120100	130049257	970	970	970	969	114
413	20250108	120000	129938690	970	970	970	970	0
414	20250108	115900	129938690	970	970	970	970	15
415	20250108	115800	129924140	970	970	970	970	0
416	20250108	115700	129924140	970	969	970	969	19
417	20250108	115600	129905728	971	971	971	971	29
418	20250108	115500	129877569	970	971	971	970	51
419	20250108	115400	129828098	970	970	970	970	10
420	20250108	115300	129818398	971	971	971	971	35
421	20250108	115200	129784413	971	970	971	970	145
422	20250108	115100	129643629	972	971	972	971	8
423	20250108	115000	129635860	972	972	972	972	0
424	20250108	114900	129635860	972	971	972	971	8
425	20250108	114800	129628091	972	972	972	972	0
426	20250108	114700	129628091	972	972	972	972	92
427	20250108	114600	129538667	972	972	972	972	0
428	20250108	114500	129538667	972	972	972	972	0
429	20250108	114400	129538667	972	972	972	972	0
430	20250108	114300	129538667	972	972	972	972	5
431	20250108	114200	129533807	972	971	972	971	8
432	20250108	114100	129526038	972	972	972	972	0
433	20250108	114000	129526038	972	972	972	972	0
434	20250108	113900	129526038	972	972	972	972	0
435	20250108	113800	129526038	972	971	972	967	754
436	20250108	113700	128795726	971	971	971	971	600
437	20250108	113600	128213126	971	971	971	971	1
438	20250108	113500	128212155	970	970	970	970	3000
439	20250108	113400	125302155	971	972	972	971	3408
440	20250108	113300	121990927	975	973	975	973	17
441	20250108	113200	121974384	975	975	975	975	0
442	20250108	113100	121974384	975	975	975	975	1
443	20250108	113000	121973409	975	975	975	975	0
444	20250108	112900	121973409	975	975	975	973	242
445	20250108	112800	121737479	973	973	973	973	10
446	20250108	112700	121727749	975	975	975	975	0
447	20250108	112600	121727749	975	973	975	973	53
448	20250108	112500	121676076	975	972	975	972	2462
449	20250108	112400	119283006	975	975	975	975	0
450	20250108	112300	119283006	975	975	975	975	0
451	20250108	112200	119283006	975	975	975	975	250
452	20250108	112100	119039256	973	974	974	973	32
453	20250108	112000	119008112	975	975	975	975	1
454	20250108	111900	119007137	975	975	975	975	1
455	20250108	111800	119006162	975	975	975	975	0
456	20250108	111700	119006162	975	975	975	975	1
457	20250108	111600	119005187	975	975	975	975	0
458	20250108	111500	119005187	975	975	975	975	1
459	20250108	111400	119004212	975	975	975	975	934
460	20250108	111300	118093562	975	973	975	973	12
461	20250108	111200	118081884	975	975	975	973	1010
462	20250108	111100	117097143	973	973	973	973	3
463	20250108	111000	117094224	975	975	975	975	0
464	20250108	110900	117094224	975	975	975	972	10566
465	20250108	110800	106793289	973	974	975	973	43
466	20250108	110700	106751431	974	974	974	974	551
467	20250108	110600	106214757	974	974	974	974	1
468	20250108	110500	106213783	974	974	974	974	0
469	20250108	110400	106213783	974	973	974	973	2000
470	20250108	110300	104266316	973	973	973	973	1
471	20250108	110200	104265343	973	973	973	973	1
472	20250108	110100	104264370	973	973	973	973	0
473	20250108	110000	104264370	973	973	973	973	7
474	20250108	105900	104257559	974	973	974	973	200
475	20250108	105800	104062958	973	973	973	973	1
476	20250108	105700	104061985	974	974	974	974	0
477	20250108	105600	104061985	974	974	974	974	1
478	20250108	105500	104061011	973	973	973	973	200
479	20250108	105400	103866411	974	974	974	974	215
480	20250108	105300	103657001	974	973	974	973	129
481	20250108	105200	103531481	973	973	973	973	201
482	20250108	105100	103335908	973	973	973	973	0
483	20250108	105000	103335908	973	973	973	973	1
484	20250108	104900	103334935	973	973	973	973	1
485	20250108	104800	103333962	973	973	973	973	0
486	20250108	104700	103333962	973	973	973	973	0
487	20250108	104600	103333962	973	972	973	972	12
488	20250108	104500	103322297	971	971	971	971	1058
489	20250108	104400	102294979	971	968	971	968	11310
490	20250108	104300	91346869	969	971	971	969	201
491	20250108	104200	91152098	971	971	971	971	102
492	20250108	104100	91053056	971	971	971	971	2
493	20250108	104000	91051114	971	971	971	971	4
494	20250108	103900	91047230	971	971	971	971	2
495	20250108	103800	91045288	971	969	971	969	340
496	20250108	103700	90715705	969	969	969	969	216
497	20250108	103600	90506401	969	969	969	969	0
498	20250108	103500	90506401	969	969	969	967	108
499	20250108	103400	90401961	969	969	969	969	0
500	20250108	103300	90401961	969	969	969	969	101
501	20250108	103200	90304092	969	969	969	969	0
502	20250108	103100	90304092	969	969	969	969	13
503	20250108	103000	90291495	969	968	969	968	195
504	20250108	102900	90102734	968	968	968	968	63
505	20250108	102800	90041750	968	967	968	967	501
506	20250108	102700	89557282	968	968	968	968	1
507	20250108	102600	89556314	968	968	968	968	601
508	20250108	102500	88974546	968	968	968	968	10
509	20250108	102400	88964866	969	969	969	969	0
510	20250108	102300	88964866	969	969	969	969	1
511	20250108	102200	88963897	969	969	969	969	79
512	20250108	102100	88887346	970	970	970	970	1
513	20250108	102000	88886376	970	970	970	970	0
514	20250108	101900	88886376	970	970	970	970	0
515	20250108	101800	88886376	970	970	970	970	0
516	20250108	101700	88886376	970	966	970	966	301
517	20250108	101600	88595606	970	968	970	968	52
518	20250108	101500	88545266	970	970	970	970	0
519	20250108	101400	88545266	970	970	970	970	1000
520	20250108	101300	87575266	970	970	970	970	1
521	20250108	101200	87574296	968	969	970	968	604
522	20250108	101100	86989210	970	969	970	969	590
523	20250108	101000	86417498	969	968	969	968	314
524	20250108	100900	86113544	968	968	968	968	0
525	20250108	100800	86113544	968	968	968	968	9
526	20250108	100700	86104832	968	965	968	965	61
527	20250108	100600	86045964	968	968	968	968	104
528	20250108	100500	85945292	968	968	968	968	0
529	20250108	100400	85945292	968	968	968	968	0
530	20250108	100300	85945292	968	968	968	968	301
531	20250108	100200	85653924	968	968	968	968	0
532	20250108	100100	85653924	968	968	968	968	1
533	20250108	100000	85652956	965	967	967	965	5001
534	20250108	095900	80825257	968	967	968	966	701
535	20250108	095800	80147889	968	968	968	968	0
536	20250108	095700	80147889	968	968	968	968	100
537	20250108	095600	80051089	968	968	968	968	0
538	20250108	095500	80051089	968	967	968	966	101
539	20250108	095400	79953519	967	967	967	967	0
540	20250108	095300	79953519	967	967	967	967	245
541	20250108	095200	79716604	968	968	968	968	0
542	20250108	095100	79716604	968	968	968	968	1028
543	20250108	095000	78721500	969	969	969	969	500
544	20250108	094900	78237000	969	969	969	969	0
545	20250108	094800	78237000	969	969	969	969	0
546	20250108	094700	78237000	969	969	969	969	100
547	20250108	094600	78140100	969	969	969	969	7
548	20250108	094500	78133317	969	968	969	968	108
549	20250108	094400	78028670	967	967	967	967	126
550	20250108	094300	77906828	968	968	968	968	0
551	20250108	094200	77906828	968	970	970	968	594
552	20250108	094100	77331662	970	970	970	970	0
553	20250108	094000	77331662	970	970	970	967	3010
554	20250108	093900	74420962	970	970	970	970	412
555	20250108	093800	74021322	970	968	970	966	292
556	20250108	093700	73739061	970	970	970	970	0
557	20250108	093600	73739061	970	970	970	970	0
558	20250108	093500	73739061	970	970	970	968	129
559	20250108	093400	73613963	970	970	970	967	144
560	20250108	093300	73474676	970	970	970	970	20
561	20250108	093200	73455276	970	970	970	967	681
562	20250108	093100	72796683	968	968	968	968	500
563	20250108	093000	72312683	970	970	970	970	20
564	20250108	092900	72293283	970	970	970	967	295
565	20250108	092800	72007826	968	968	968	968	0
566	20250108	092700	72007826	968	968	968	968	4
567	20250108	092600	72003954	969	970	970	969	18
568	20250108	092500	71986502	970	970	970	970	0
569	20250108	092400	71986502	970	970	970	968	908
570	20250108	092300	71107542	970	970	970	970	0
571	20250108	092200	71107542	970	969	970	969	302
572	20250108	092100	70814902	970	970	970	970	10
573	20250108	092000	70805202	970	969	970	967	120
574	20250108	091900	70689048	970	970	970	970	0
575	20250108	091800	70689048	970	968	970	968	455
576	20250108	091700	70248604	968	968	968	968	0
577	20250108	091600	70248604	968	968	968	968	0
578	20250108	091500	70248604	968	968	968	968	2
579	20250108	091400	70246668	968	968	968	967	1157
580	20250108	091300	69127845	968	968	968	968	0
581	20250108	091200	69127845	968	967	968	967	316
582	20250108	091100	68822242	967	967	967	967	264
583	20250108	091000	68566954	968	969	969	968	1004
584	20250108	090900	67595079	970	970	970	970	0
585	20250108	090800	67595079	970	970	970	970	3
586	20250108	090700	67592169	970	970	970	970	0
587	20250108	090600	67592169	970	967	970	967	4715
588	20250108	090500	63032743	966	968	968	966	879
589	20250108	090400	62183295	968	970	970	968	6
590	20250108	090300	62177477	969	968	969	968	6783
591	20250108	090200	55611005	969	967	971	967	7110
592	20250108	090100	48726456	968	965	968	965	3433
593	20250108	090000	45404345	968	965	969	965	47050