KissMeData/084440/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	195800	177348771	970	970	970	970	6620
3	20250120	195700	177348771	970	970	970	970	0
4	20250120	195600	177348771	970	970	970	970	0
5	20250120	195500	177348771	970	970	970	970	0
6	20250120	195400	177348771	970	970	970	970	0
7	20250120	195300	177348771	970	970	970	970	0
8	20250120	195200	177348771	970	970	970	970	0
9	20250120	195100	177348771	970	970	970	970	0
10	20250120	195000	177348771	970	970	970	970	0
11	20250120	194900	177348771	970	970	970	970	0
12	20250120	194800	177348771	970	970	970	970	0
13	20250120	194700	177348771	970	970	970	970	0
14	20250120	194600	177348771	970	970	970	970	0
15	20250120	194500	177348771	970	970	970	970	0
16	20250120	194400	177348771	970	970	970	970	0
17	20250120	194300	177348771	970	970	970	970	0
18	20250120	194200	177348771	970	970	970	970	0
19	20250120	194100	177348771	970	970	970	970	0
20	20250120	194000	177348771	970	970	970	970	0
21	20250120	193900	177348771	970	970	970	970	0
22	20250120	193800	177348771	970	970	970	970	0
23	20250120	193700	177348771	970	970	970	970	0
24	20250120	193600	177348771	970	970	970	970	0
25	20250120	193500	177348771	970	970	970	970	0
26	20250120	193400	177348771	970	970	970	970	0
27	20250120	193300	177348771	970	970	970	970	0
28	20250120	193200	177348771	970	970	970	970	0
29	20250120	193100	177348771	970	970	970	970	0
30	20250120	193000	177348771	970	970	970	970	0
31	20250120	192900	177348771	970	970	970	970	0
32	20250120	192800	177348771	970	970	970	970	6620
33	20250120	192700	177348771	970	970	970	970	0
34	20250120	192600	177348771	970	970	970	970	0
35	20250120	192500	177348771	970	970	970	970	0
36	20250120	192400	177348771	970	970	970	970	0
37	20250120	192300	177348771	970	970	970	970	0
38	20250120	192200	177348771	970	970	970	970	0
39	20250120	192100	177348771	970	970	970	970	0
40	20250120	192000	177348771	970	970	970	970	0
41	20250120	191900	177348771	970	970	970	970	0
42	20250120	191800	177348771	970	970	970	970	0
43	20250120	191700	177348771	970	970	970	970	0
44	20250120	191600	177348771	970	970	970	970	0
45	20250120	191500	177348771	970	970	970	970	0
46	20250120	191400	177348771	970	970	970	970	0
47	20250120	191300	177348771	970	970	970	970	0
48	20250120	191200	177348771	970	970	970	970	0
49	20250120	191100	177348771	970	970	970	970	0
50	20250120	191000	177348771	970	970	970	970	0
51	20250120	190900	177348771	970	970	970	970	0
52	20250120	190800	177348771	970	970	970	970	0
53	20250120	190700	177348771	970	970	970	970	0
54	20250120	190600	177348771	970	970	970	970	0
55	20250120	190500	177348771	970	970	970	970	0
56	20250120	190400	177348771	970	970	970	970	0
57	20250120	190300	177348771	970	970	970	970	0
58	20250120	190200	177348771	970	970	970	970	0
59	20250120	190100	177348771	970	970	970	970	0
60	20250120	190000	177348771	970	970	970	970	0
61	20250120	185900	177348771	970	970	970	970	0
62	20250120	185800	177348771	970	970	970	970	6620
63	20250120	185700	177348771	970	970	970	970	0
64	20250120	185600	177348771	970	970	970	970	0
65	20250120	185500	177348771	970	970	970	970	0
66	20250120	185400	177348771	970	970	970	970	0
67	20250120	185300	177348771	970	970	970	970	0
68	20250120	185200	177348771	970	970	970	970	0
69	20250120	185100	177348771	970	970	970	970	0
70	20250120	185000	177348771	970	970	970	970	0
71	20250120	184900	177348771	970	970	970	970	0
72	20250120	184800	177348771	970	970	970	970	0
73	20250120	184700	177348771	970	970	970	970	0
74	20250120	184600	177348771	970	970	970	970	0
75	20250120	184500	177348771	970	970	970	970	0
76	20250120	184400	177348771	970	970	970	970	0
77	20250120	184300	177348771	970	970	970	970	0
78	20250120	184200	177348771	970	970	970	970	0
79	20250120	184100	177348771	970	970	970	970	0
80	20250120	184000	177348771	970	970	970	970	0
81	20250120	183900	177348771	970	970	970	970	0
82	20250120	183800	177348771	970	970	970	970	0
83	20250120	183700	177348771	970	970	970	970	0
84	20250120	183600	177348771	970	970	970	970	0
85	20250120	183500	177348771	970	970	970	970	0
86	20250120	183400	177348771	970	970	970	970	0
87	20250120	183300	177348771	970	970	970	970	0
88	20250120	183200	177348771	970	970	970	970	0
89	20250120	183100	177348771	970	970	970	970	0
90	20250120	183000	177348771	970	970	970	970	0
91	20250120	182900	177348771	970	970	970	970	0
92	20250120	182800	177348771	970	970	970	970	6620
93	20250120	182700	177348771	970	970	970	970	0
94	20250120	182600	177348771	970	970	970	970	0
95	20250120	182500	177348771	970	970	970	970	0
96	20250120	182400	177348771	970	970	970	970	0
97	20250120	182300	177348771	970	970	970	970	0
98	20250120	182200	177348771	970	970	970	970	0
99	20250120	182100	177348771	970	970	970	970	0
100	20250120	182000	177348771	970	970	970	970	0
101	20250120	181900	177348771	970	970	970	970	0
102	20250120	181800	177348771	970	970	970	970	0
103	20250120	181700	177348771	970	970	970	970	0
104	20250120	181600	177348771	970	970	970	970	0
105	20250120	181500	177348771	970	970	970	970	0
106	20250120	181400	177348771	970	970	970	970	0
107	20250120	181300	177348771	970	970	970	970	0
108	20250120	181200	177348771	970	970	970	970	0
109	20250120	181100	177348771	970	970	970	970	0
110	20250120	181000	177348771	970	970	970	970	0
111	20250120	180900	177348771	970	970	970	970	0
112	20250120	180800	177348771	970	970	970	970	0
113	20250120	180700	177348771	970	970	970	970	0
114	20250120	180600	177348771	970	970	970	970	0
115	20250120	180500	177348771	970	970	970	970	0
116	20250120	180400	177348771	970	970	970	970	0
117	20250120	180300	177348771	970	970	970	970	0
118	20250120	180200	177348771	970	970	970	970	0
119	20250120	180100	177348771	970	970	970	970	0
120	20250120	180000	177348771	970	970	970	970	0
121	20250120	175900	177348771	970	970	970	970	0
122	20250120	175800	177348771	970	970	970	970	6620
123	20250120	175700	177348771	970	970	970	970	0
124	20250120	175600	177348771	970	970	970	970	0
125	20250120	175500	177348771	970	970	970	970	0
126	20250120	175400	177348771	970	970	970	970	0
127	20250120	175300	177348771	970	970	970	970	0
128	20250120	175200	177348771	970	970	970	970	0
129	20250120	175100	177348771	970	970	970	970	0
130	20250120	175000	177348771	970	970	970	970	0
131	20250120	174900	177348771	970	970	970	970	0
132	20250120	174800	177348771	970	970	970	970	0
133	20250120	174700	177348771	970	970	970	970	0
134	20250120	174600	177348771	970	970	970	970	0
135	20250120	174500	177348771	970	970	970	970	0
136	20250120	174400	177348771	970	970	970	970	0
137	20250120	174300	177348771	970	970	970	970	0
138	20250120	174200	177348771	970	970	970	970	0
139	20250120	174100	177348771	970	970	970	970	0
140	20250120	174000	177348771	970	970	970	970	0
141	20250120	173900	177348771	970	970	970	970	0
142	20250120	173800	177348771	970	970	970	970	0
143	20250120	173700	177348771	970	970	970	970	0
144	20250120	173600	177348771	970	970	970	970	0
145	20250120	173500	177348771	970	970	970	970	0
146	20250120	173400	177348771	970	970	970	970	0
147	20250120	173300	177348771	970	970	970	970	0
148	20250120	173200	177348771	970	970	970	970	0
149	20250120	173100	177348771	970	970	970	970	0
150	20250120	173000	177348771	970	970	970	970	0
151	20250120	172900	177348771	970	970	970	970	0
152	20250120	172800	177348771	970	970	970	970	6620
153	20250120	172700	177348771	970	970	970	970	0
154	20250120	172600	177348771	970	970	970	970	0
155	20250120	172500	177348771	970	970	970	970	0
156	20250120	172400	177348771	970	970	970	970	0
157	20250120	172300	177348771	970	970	970	970	0
158	20250120	172200	177348771	970	970	970	970	0
159	20250120	172100	177348771	970	970	970	970	0
160	20250120	172000	177348771	970	970	970	970	0
161	20250120	171900	177348771	970	970	970	970	0
162	20250120	171800	177348771	970	970	970	970	0
163	20250120	171700	177348771	970	970	970	970	0
164	20250120	171600	177348771	970	970	970	970	0
165	20250120	171500	177348771	970	970	970	970	0
166	20250120	171400	177348771	970	970	970	970	0
167	20250120	171300	177348771	970	970	970	970	0
168	20250120	171200	177348771	970	970	970	970	0
169	20250120	171100	177348771	970	970	970	970	0
170	20250120	171000	177348771	970	970	970	970	0
171	20250120	170900	177348771	970	970	970	970	0
172	20250120	170800	177348771	970	970	970	970	0
173	20250120	170700	177348771	970	970	970	970	0
174	20250120	170600	177348771	970	970	970	970	0
175	20250120	170500	177348771	970	970	970	970	0
176	20250120	170400	177348771	970	970	970	970	0
177	20250120	170300	177348771	970	970	970	970	0
178	20250120	170200	177348771	970	970	970	970	0
179	20250120	170100	177348771	970	970	970	970	0
180	20250120	170000	177348771	970	970	970	970	0
181	20250120	165900	177348771	970	970	970	970	0
182	20250120	165800	177348771	970	970	970	970	6620
183	20250120	165700	177348771	970	970	970	970	0
184	20250120	165600	177348771	970	970	970	970	0
185	20250120	165500	177348771	970	970	970	970	0
186	20250120	165400	177348771	970	970	970	970	0
187	20250120	165300	177348771	970	970	970	970	0
188	20250120	165200	177348771	970	970	970	970	0
189	20250120	165100	177348771	970	970	970	970	0
190	20250120	165000	177348771	970	970	970	970	0
191	20250120	164900	177348771	970	970	970	970	0
192	20250120	164800	177348771	970	970	970	970	0
193	20250120	164700	177348771	970	970	970	970	0
194	20250120	164600	177348771	970	970	970	970	0
195	20250120	164500	177348771	970	970	970	970	0
196	20250120	164400	177348771	970	970	970	970	0
197	20250120	164300	177348771	970	970	970	970	0
198	20250120	164200	177348771	970	970	970	970	0
199	20250120	164100	177348771	970	970	970	970	0
200	20250120	164000	177348771	970	970	970	970	0
201	20250120	163900	177348771	970	970	970	970	0
202	20250120	163800	177348771	970	970	970	970	0
203	20250120	163700	177348771	970	970	970	970	0
204	20250120	163600	177348771	970	970	970	970	0
205	20250120	163500	177348771	970	970	970	970	0
206	20250120	163400	177348771	970	970	970	970	0
207	20250120	163300	177348771	970	970	970	970	0
208	20250120	163200	177348771	970	970	970	970	0
209	20250120	163100	177348771	970	970	970	970	0
210	20250120	163000	177348771	970	970	970	970	0
211	20250120	162900	177348771	970	970	970	970	0
212	20250120	162800	177348771	970	970	970	970	6620
213	20250120	162700	177348771	970	970	970	970	0
214	20250120	162600	177348771	970	970	970	970	0
215	20250120	162500	177348771	970	970	970	970	0
216	20250120	162400	177348771	970	970	970	970	0
217	20250120	162300	177348771	970	970	970	970	0
218	20250120	162200	177348771	970	970	970	970	0
219	20250120	162100	177348771	970	970	970	970	0
220	20250120	162000	177348771	970	970	970	970	0
221	20250120	161900	177348771	970	970	970	970	0
222	20250120	161800	177348771	970	970	970	970	0
223	20250120	161700	177348771	970	970	970	970	0
224	20250120	161600	177348771	970	970	970	970	0
225	20250120	161500	177348771	970	970	970	970	0
226	20250120	161400	177348771	970	970	970	970	0
227	20250120	161300	177348771	970	970	970	970	0
228	20250120	161200	177348771	970	970	970	970	0
229	20250120	161100	177348771	970	970	970	970	0
230	20250120	161000	177348771	970	970	970	970	0
231	20250120	160900	177348771	970	970	970	970	0
232	20250120	160800	177348771	970	970	970	970	0
233	20250120	160700	177348771	970	970	970	970	0
234	20250120	160600	177348771	970	970	970	970	0
235	20250120	160500	177348771	970	970	970	970	0
236	20250120	160400	177348771	970	970	970	970	0
237	20250120	160300	177348771	970	970	970	970	0
238	20250120	160200	177348771	970	970	970	970	0
239	20250120	160100	177348771	970	970	970	970	0
240	20250120	160000	177348771	970	970	970	970	0
241	20250120	155900	177348771	970	970	970	970	0
242	20250120	155800	177348771	970	970	970	970	6620
243	20250120	155700	177348771	970	970	970	970	0
244	20250120	155600	177348771	970	970	970	970	0
245	20250120	155500	177348771	970	970	970	970	0
246	20250120	155400	177348771	970	970	970	970	0
247	20250120	155300	177348771	970	970	970	970	0
248	20250120	155200	177348771	970	970	970	970	0
249	20250120	155100	177348771	970	970	970	970	0
250	20250120	155000	177348771	970	970	970	970	0
251	20250120	154900	177348771	970	970	970	970	0
252	20250120	154800	177348771	970	970	970	970	0
253	20250120	154700	177348771	970	970	970	970	0
254	20250120	154600	177348771	970	970	970	970	0
255	20250120	154500	177348771	970	970	970	970	0
256	20250120	154400	177348771	970	970	970	970	0
257	20250120	154300	177348771	970	970	970	970	0
258	20250120	154200	177348771	970	970	970	970	0
259	20250120	154100	177348771	970	970	970	970	0
260	20250120	154000	177348771	970	970	970	970	0
261	20250120	153900	177348771	970	970	970	970	0
262	20250120	153800	177348771	970	970	970	970	0
263	20250120	153700	177348771	970	970	970	970	0
264	20250120	153600	177348771	970	970	970	970	0
265	20250120	153500	177348771	970	970	970	970	0
266	20250120	153400	177348771	970	970	970	970	0
267	20250120	153300	177348771	970	970	970	970	0
268	20250120	153200	177348771	970	970	970	970	0
269	20250120	153100	177348771	970	970	970	970	0
270	20250120	153000	177348771	970	970	970	970	6620
271	20250120	152900	170927371	981	981	981	981	0
272	20250120	152800	170927371	981	981	981	981	0
273	20250120	152700	170927371	981	981	981	981	0
274	20250120	152600	170927371	981	981	981	981	0
275	20250120	152500	170927371	981	981	981	981	0
276	20250120	152400	170927371	981	981	981	981	0
277	20250120	152300	170927371	981	981	981	981	0
278	20250120	152200	170927371	981	981	981	981	0
279	20250120	152100	170927371	981	981	981	981	0
280	20250120	152000	170927371	981	981	981	981	0
281	20250120	151900	170927371	981	974	981	971	854
282	20250120	151800	170096523	978	978	978	978	0
283	20250120	151700	170096523	978	974	978	974	2
284	20250120	151600	170094571	973	973	973	973	0
285	20250120	151500	170094571	973	973	973	973	1
286	20250120	151400	170093598	972	972	972	972	0
287	20250120	151300	170093598	972	972	972	972	0
288	20250120	151200	170093598	972	972	972	972	0
289	20250120	151100	170093598	972	972	972	972	0
290	20250120	151000	170093598	972	980	980	970	26867
291	20250120	150900	143979974	980	980	980	980	0
292	20250120	150800	143979974	980	982	982	980	2
293	20250120	150700	143978012	980	980	980	980	1
294	20250120	150600	143977032	982	982	982	982	64
295	20250120	150500	143914184	982	982	982	982	1
296	20250120	150400	143913202	985	985	985	985	0
297	20250120	150300	143913202	985	985	985	985	0
298	20250120	150200	143913202	985	985	985	985	0
299	20250120	150100	143913202	985	985	985	985	0
300	20250120	150000	143913202	985	985	985	985	0
301	20250120	145900	143913202	985	985	985	985	1
302	20250120	145800	143912217	985	985	985	985	4
303	20250120	145700	143908277	980	980	980	980	0
304	20250120	145600	143908277	980	980	980	980	0
305	20250120	145500	143908277	980	980	980	980	0
306	20250120	145400	143908277	980	980	980	980	0
307	20250120	145300	143908277	980	980	980	980	0
308	20250120	145200	143908277	980	981	981	980	10
309	20250120	145100	143898471	981	981	981	981	0
310	20250120	145000	143898471	981	981	981	981	0
311	20250120	144900	143898471	981	981	981	981	0
312	20250120	144800	143898471	981	981	981	981	0
313	20250120	144700	143898471	981	981	981	981	0
314	20250120	144600	143898471	981	981	981	981	0
315	20250120	144500	143898471	981	981	981	981	7
316	20250120	144400	143891604	984	984	984	984	0
317	20250120	144300	143891604	984	984	984	984	0
318	20250120	144200	143891604	984	983	984	983	358
319	20250120	144100	143539402	981	981	981	981	0
320	20250120	144000	143539402	981	981	981	981	0
321	20250120	143900	143539402	981	981	981	981	0
322	20250120	143800	143539402	981	981	981	981	13
323	20250120	143700	143526649	980	980	980	980	0
324	20250120	143600	143526649	980	980	980	980	1
325	20250120	143500	143525669	981	981	981	981	0
326	20250120	143400	143525669	981	981	981	981	3
327	20250120	143300	143522726	980	980	980	980	0
328	20250120	143200	143522726	980	980	980	980	0
329	20250120	143100	143522726	980	980	980	980	2
330	20250120	143000	143520766	981	981	981	981	0
331	20250120	142900	143520766	981	981	981	981	0
332	20250120	142800	143520766	981	981	981	981	0
333	20250120	142700	143520766	981	981	981	981	1
334	20250120	142600	143519785	980	980	980	980	0
335	20250120	142500	143519785	980	980	980	980	0
336	20250120	142400	143519785	980	980	980	980	0
337	20250120	142300	143519785	980	980	980	980	71
338	20250120	142200	143450205	982	982	982	982	0
339	20250120	142100	143450205	982	982	982	982	0
340	20250120	142000	143450205	982	982	982	982	16
341	20250120	141900	143434493	982	982	982	982	37
342	20250120	141800	143398159	981	981	981	981	0
343	20250120	141700	143398159	981	981	981	981	0
344	20250120	141600	143398159	981	981	981	981	0
345	20250120	141500	143398159	981	981	981	981	124
346	20250120	141400	143276515	980	980	980	980	0
347	20250120	141300	143276515	980	980	980	980	0
348	20250120	141200	143276515	980	980	980	980	1
349	20250120	141100	143275535	981	980	981	980	795
350	20250120	141000	142496432	975	975	975	975	0
351	20250120	140900	142496432	975	976	976	975	82
352	20250120	140800	142416432	976	976	976	976	0
353	20250120	140700	142416432	976	976	976	976	0
354	20250120	140600	142416432	976	976	976	976	0
355	20250120	140500	142416432	976	976	976	976	0
356	20250120	140400	142416432	976	976	976	976	10
357	20250120	140300	142406672	976	976	976	976	5178
358	20250120	140200	137352944	975	975	975	975	0
359	20250120	140100	137352944	975	975	975	975	0
360	20250120	140000	137352944	975	975	975	975	0
361	20250120	135900	137352944	975	980	980	975	3004
362	20250120	135800	134424024	975	975	975	975	1535
363	20250120	135700	132927399	975	975	975	975	1
364	20250120	135600	132926424	975	975	975	975	0
365	20250120	135500	132926424	975	975	975	975	0
366	20250120	135400	132926424	975	976	976	975	270
367	20250120	135300	132663154	976	976	976	976	1
368	20250120	135200	132662178	975	975	975	975	0
369	20250120	135100	132662178	975	975	975	975	0
370	20250120	135000	132662178	975	975	975	975	0
371	20250120	134900	132662178	975	975	975	975	0
372	20250120	134800	132662178	975	975	975	975	0
373	20250120	134700	132662178	975	975	975	975	0
374	20250120	134600	132662178	975	975	975	975	0
375	20250120	134500	132662178	975	975	975	975	0
376	20250120	134400	132662178	975	975	975	975	0
377	20250120	134300	132662178	975	975	975	975	30
378	20250120	134200	132632928	975	975	975	975	0
379	20250120	134100	132632928	975	977	977	975	2847
380	20250120	134000	129853939	977	977	977	977	0
381	20250120	133900	129853939	977	977	977	977	0
382	20250120	133800	129853939	977	977	977	977	0
383	20250120	133700	129853939	977	977	977	977	0
384	20250120	133600	129853939	977	977	977	977	0
385	20250120	133500	129853939	977	977	977	977	0
386	20250120	133400	129853939	977	977	977	977	0
387	20250120	133300	129853939	977	977	977	977	0
388	20250120	133200	129853939	977	977	977	977	1
389	20250120	133100	129852962	977	977	977	977	0
390	20250120	133000	129852962	977	977	977	977	0
391	20250120	132900	129852962	977	977	977	977	288
392	20250120	132800	129571586	980	980	980	980	0
393	20250120	132700	129571586	980	979	980	977	1525
394	20250120	132600	128079496	977	977	977	977	0
395	20250120	132500	128079496	977	977	977	977	200
396	20250120	132400	127884096	977	977	977	977	200
397	20250120	132300	127688696	977	977	977	977	200
398	20250120	132200	127493296	977	977	977	977	400
399	20250120	132100	127102496	977	979	979	977	200
400	20250120	132000	126906730	979	979	979	979	100
401	20250120	131900	126808830	979	979	979	979	101
402	20250120	131800	126709951	980	980	980	980	0
403	20250120	131700	126709951	980	980	980	980	0
404	20250120	131600	126709951	980	981	981	980	303
405	20250120	131500	126412954	981	981	981	981	103
406	20250120	131400	126311911	981	981	981	981	0
407	20250120	131300	126311911	981	981	981	981	0
408	20250120	131200	126311911	981	981	981	981	0
409	20250120	131100	126311911	981	981	981	981	0
410	20250120	131000	126311911	981	981	981	981	118
411	20250120	130900	126196153	982	982	982	982	0
412	20250120	130800	126196153	982	982	982	982	0
413	20250120	130700	126196153	982	982	982	982	267
414	20250120	130600	125933959	986	986	986	986	0
415	20250120	130500	125933959	986	986	986	986	0
416	20250120	130400	125933959	986	986	986	986	0
417	20250120	130300	125933959	986	986	986	986	5
418	20250120	130200	125929029	986	986	986	986	0
419	20250120	130100	125929029	986	986	986	986	0
420	20250120	130000	125929029	986	984	986	984	1540
421	20250120	125900	124413479	983	983	983	983	92
422	20250120	125800	124323043	983	980	983	980	11
423	20250120	125700	124312233	980	980	980	980	0
424	20250120	125600	124312233	980	980	980	980	1
425	20250120	125500	124311253	982	982	982	982	10
426	20250120	125400	124301433	979	980	980	979	1050
427	20250120	125300	123273179	980	980	980	980	2
428	20250120	125200	123271219	983	982	983	980	623
429	20250120	125100	122658906	980	980	980	980	0
430	20250120	125000	122658906	980	980	980	980	0
431	20250120	124900	122658906	980	980	980	980	0
432	20250120	124800	122658906	980	980	980	980	1
433	20250120	124700	122657926	981	981	981	981	743
434	20250120	124600	121929043	982	982	982	982	10
435	20250120	124500	121919223	982	982	982	982	50
436	20250120	124400	121870123	979	979	979	979	0
437	20250120	124300	121870123	979	979	979	979	0
438	20250120	124200	121870123	979	979	979	979	0
439	20250120	124100	121870123	979	979	979	979	0
440	20250120	124000	121870123	979	979	979	979	201
441	20250120	123900	121673344	979	979	979	979	0
442	20250120	123800	121673344	979	978	979	978	9
443	20250120	123700	121664534	982	979	982	979	240
444	20250120	123600	121428974	977	977	977	977	0
445	20250120	123500	121428974	977	982	982	977	11
446	20250120	123400	121418177	982	983	983	982	137
447	20250120	123300	121283533	983	980	983	980	310
448	20250120	123200	120979274	977	977	977	977	0
449	20250120	123100	120979274	977	977	977	977	0
450	20250120	123000	120979274	977	977	977	977	0
451	20250120	122900	120979274	977	981	981	977	430
452	20250120	122800	120558723	981	981	981	981	80
453	20250120	122700	120480243	978	978	978	978	0
454	20250120	122600	120480243	978	978	978	978	0
455	20250120	122500	120480243	978	978	978	978	0
456	20250120	122400	120480243	978	978	978	978	1
457	20250120	122300	120479265	981	982	982	981	32
458	20250120	122200	120447843	981	980	981	980	48
459	20250120	122100	120400793	978	978	978	978	1
460	20250120	122000	120399815	977	977	977	977	0
461	20250120	121900	120399815	977	977	977	977	0
462	20250120	121800	120399815	977	977	977	977	0
463	20250120	121700	120399815	977	977	977	977	0
464	20250120	121600	120399815	977	977	977	977	0
465	20250120	121500	120399815	977	977	977	977	1
466	20250120	121400	120398838	977	977	977	977	0
467	20250120	121300	120398838	977	977	977	977	0
468	20250120	121200	120398838	977	977	977	977	10
469	20250120	121100	120389068	977	977	977	977	120
470	20250120	121000	120271828	977	983	983	977	3240
471	20250120	120900	117086914	984	984	984	984	50
472	20250120	120800	117037714	983	983	983	983	250
473	20250120	120700	116791964	983	983	983	983	0
474	20250120	120600	116791964	983	983	983	983	100
475	20250120	120500	116693664	983	984	984	983	136
476	20250120	120400	116559841	985	983	985	983	348
477	20250120	120300	116217210	983	978	983	978	440
478	20250120	120200	115784695	979	981	981	979	933
479	20250120	120100	114870634	983	983	983	983	0
480	20250120	120000	114870634	983	983	983	983	0
481	20250120	115900	114870634	983	983	983	983	17
482	20250120	115800	114853923	983	983	983	983	0
483	20250120	115700	114853923	983	983	983	983	67
484	20250120	115600	114788062	984	984	984	984	2
485	20250120	115500	114786094	984	980	984	980	202
486	20250120	115400	114587330	980	980	980	980	0
487	20250120	115300	114587330	980	980	980	980	0
488	20250120	115200	114587330	980	980	980	980	0
489	20250120	115100	114587330	980	980	980	980	52
490	20250120	115000	114536370	986	986	986	986	400
491	20250120	114900	114141970	987	979	987	979	2
492	20250120	114800	114140004	983	983	983	983	0
493	20250120	114700	114140004	983	983	983	983	0
494	20250120	114600	114140004	983	983	983	983	0
495	20250120	114500	114140004	983	982	983	982	210
496	20250120	114400	113933774	983	983	983	983	169
497	20250120	114300	113767647	983	984	984	983	1017
498	20250120	114200	112767419	990	990	990	990	20
499	20250120	114100	112747619	991	991	991	991	0
500	20250120	114000	112747619	991	991	991	991	0
501	20250120	113900	112747619	991	990	991	990	31
502	20250120	113800	112716928	984	984	984	984	0
503	20250120	113700	112716928	984	984	984	984	0
504	20250120	113600	112716928	984	984	984	984	1
505	20250120	113500	112715944	984	986	986	984	578
506	20250120	113400	112146038	987	987	987	987	0
507	20250120	113300	112146038	987	987	987	987	129
508	20250120	113200	112018715	988	988	988	988	1089
509	20250120	113100	110942783	994	987	994	987	131
510	20250120	113000	110813350	995	996	996	995	201
511	20250120	112900	110613354	987	987	987	987	87
512	20250120	112800	110527485	1000	1000	1000	990	1459
513	20250120	112700	109081573	993	994	994	993	315
514	20250120	112600	108768667	1003	1000	1003	1000	339
515	20250120	112500	108429512	1000	999	1000	999	163
516	20250120	112400	108266674	999	993	999	993	151
517	20250120	112300	108116725	1000	1000	1000	1000	0
518	20250120	112200	108116725	1000	996	1000	996	2653
519	20250120	112100	105474333	1000	996	1000	996	670
520	20250120	112000	104806347	996	992	996	992	50
521	20250120	111900	104756743	999	999	999	999	1
522	20250120	111800	104755744	1000	998	1000	998	108
523	20250120	111700	104647861	999	999	999	999	0
524	20250120	111600	104647861	999	996	999	996	355
525	20250120	111500	104293929	996	997	997	991	211
526	20250120	111400	104084763	997	997	997	997	77
527	20250120	111300	104007994	998	998	998	998	0
528	20250120	111200	104007994	998	996	998	996	412
529	20250120	111100	103597327	996	995	996	995	151
530	20250120	111000	103447081	994	990	994	980	1634
531	20250120	110900	101826720	989	978	989	978	40
532	20250120	110800	101787399	979	980	980	979	4494
533	20250120	110700	97387083	979	989	989	979	110
534	20250120	110600	97279293	979	989	989	979	205
535	20250120	110500	97078376	981	991	991	981	20
536	20250120	110400	97058746	984	991	991	984	429
537	20250120	110300	96636603	988	985	988	985	381
538	20250120	110200	96260851	988	988	988	988	0
539	20250120	110100	96260851	988	987	988	987	3000
540	20250120	110000	93296951	987	991	991	987	4440
541	20250120	105900	88910793	989	991	991	989	70
542	20250120	105800	88841425	996	991	997	991	709
543	20250120	105700	88138760	998	992	998	992	201
544	20250120	105600	87939362	1000	1000	1000	1000	0
545	20250120	105500	87939362	1000	993	1000	991	3325
546	20250120	105400	84642740	1001	993	1001	993	514
547	20250120	105300	84132226	1001	1001	1001	1001	2
548	20250120	105200	84130224	1001	993	1001	993	1510
549	20250120	105100	82618988	1001	1001	1001	999	102
550	20250120	105000	82517086	1000	1007	1007	1000	797
551	20250120	104900	81719390	1007	1007	1007	1007	0
552	20250120	104800	81719390	1007	1000	1007	1000	11
553	20250120	104700	81708383	1008	1008	1008	1008	0
554	20250120	104600	81708383	1008	1008	1008	1008	0
555	20250120	104500	81708383	1008	1008	1008	1008	0
556	20250120	104400	81708383	1008	1008	1008	1008	0
557	20250120	104300	81708383	1008	1008	1008	1008	0
558	20250120	104200	81708383	1008	1008	1008	1008	0
559	20250120	104100	81708383	1008	1004	1009	1003	7389
560	20250120	104000	74275687	1004	1003	1004	1003	3010
561	20250120	103900	71256647	1003	1003	1003	1003	1
562	20250120	103800	71255644	1004	1003	1004	1003	199
563	20250120	103700	71055994	1003	1006	1006	1003	43
564	20250120	103600	71012853	1006	1001	1007	1001	2382
565	20250120	103500	68623264	1003	1003	1003	1003	0
566	20250120	103400	68623264	1003	1000	1003	990	3960
567	20250120	103300	64664155	1000	987	1000	987	1062
568	20250120	103200	63609838	997	988	997	987	3036
569	20250120	103100	60586173	999	992	1000	985	1196
570	20250120	103000	59392158	989	986	989	986	869
571	20250120	102900	58534823	985	979	985	979	1635
572	20250120	102800	56927630	980	978	980	978	50
573	20250120	102700	56878718	972	973	973	972	121
574	20250120	102600	56760986	980	980	980	980	0
575	20250120	102500	56760986	980	980	980	980	0
576	20250120	102400	56760986	980	979	980	973	40
577	20250120	102300	56721823	980	979	980	979	143
578	20250120	102200	56581723	980	972	980	972	433
579	20250120	102100	56160839	972	978	978	972	892
580	20250120	102000	55290877	973	973	973	973	0
581	20250120	101900	55290877	973	973	973	973	0
582	20250120	101800	55290877	973	973	973	973	0
583	20250120	101700	55290877	973	973	973	973	0
584	20250120	101600	55290877	973	974	974	973	940
585	20250120	101500	54375757	976	976	976	976	6482
586	20250120	101400	48049325	969	972	972	969	738
587	20250120	101300	47333234	972	981	981	970	10034
588	20250120	101200	37556566	981	982	987	981	2518
589	20250120	101100	35084890	992	986	993	982	4206
590	20250120	101000	30949820	986	986	986	986	0
591	20250120	100900	30949820	986	986	986	986	0
592	20250120	100800	30949820	986	987	987	986	1000
593	20250120	100700	29962920	991	991	991	991	0
594	20250120	100600	29962920	991	991	991	991	500
595	20250120	100500	29467420	991	991	991	991	0
596	20250120	100400	29467420	991	991	991	991	1
597	20250120	100300	29466429	985	985	985	985	0
598	20250120	100200	29466429	985	985	985	985	0
599	20250120	100100	29466429	985	985	985	985	50
600	20250120	100000	29417179	984	984	984	984	0
601	20250120	095900	29417179	984	984	984	984	1
602	20250120	095800	29416195	985	985	985	985	0
603	20250120	095700	29416195	985	985	985	985	0
604	20250120	095600	29416195	985	988	988	985	2993
605	20250120	095500	26464879	987	987	987	987	0
606	20250120	095400	26464879	987	987	987	987	1
607	20250120	095300	26463892	990	990	990	990	833
608	20250120	095200	25639222	990	987	990	987	555
609	20250120	095100	25090225	994	994	994	994	0
610	20250120	095000	25090225	994	994	994	994	1
611	20250120	094900	25089231	992	997	997	992	1003
612	20250120	094800	24094246	988	991	991	987	1450
613	20250120	094700	22660258	990	990	990	990	0
614	20250120	094600	22660258	990	990	990	990	0
615	20250120	094500	22660258	990	993	993	990	2088
616	20250120	094400	20591662	992	992	992	992	0
617	20250120	094300	20591662	992	993	994	992	1300
618	20250120	094200	19299805	993	993	993	993	0
619	20250120	094100	19299805	993	993	993	993	10
620	20250120	094000	19289875	993	993	993	993	0
621	20250120	093900	19289875	993	991	993	991	4
622	20250120	093800	19285905	993	993	993	992	400
623	20250120	093700	18888800	993	993	993	993	152
624	20250120	093600	18737864	990	992	992	990	3015
625	20250120	093500	15749883	993	993	993	993	0
626	20250120	093400	15749883	993	994	994	993	322
627	20250120	093300	15429830	994	994	994	994	1
628	20250120	093200	15428836	1001	997	1001	994	504
629	20250120	093100	14926402	997	997	997	997	1
630	20250120	093000	14925405	998	998	998	998	427
631	20250120	092900	14499259	998	998	998	998	1
632	20250120	092800	14498261	998	998	998	998	0
633	20250120	092700	14498261	998	998	998	998	472
634	20250120	092600	14027205	998	998	998	998	1352
635	20250120	092500	12677909	1005	1005	1005	1005	0
636	20250120	092400	12677909	1005	1005	1005	1005	0
637	20250120	092300	12677909	1005	1005	1005	1005	0
638	20250120	092200	12677909	1005	1005	1005	1005	0
639	20250120	092100	12677909	1005	1005	1005	1005	0
640	20250120	092000	12677909	1005	1005	1005	1005	0
641	20250120	091900	12677909	1005	1005	1005	1005	0
642	20250120	091800	12677909	1005	1005	1005	1005	2
643	20250120	091700	12675899	1008	1008	1008	1008	0
644	20250120	091600	12675899	1008	1008	1008	1008	0
645	20250120	091500	12675899	1008	1008	1008	1008	0
646	20250120	091400	12675899	1008	1008	1008	1008	0
647	20250120	091300	12675899	1008	1008	1008	1008	25
648	20250120	091200	12650699	1008	1008	1008	1008	297
649	20250120	091100	12351323	1008	1008	1008	1008	0
650	20250120	091000	12351323	1008	1000	1008	997	762
651	20250120	090900	11586778	1008	1008	1008	1008	0
652	20250120	090800	11586778	1008	1010	1010	1008	8979
653	20250120	090700	2532200	1011	1011	1011	1011	0
654	20250120	090600	2532200	1011	1011	1011	1011	0
655	20250120	090500	2532200	1011	1011	1011	1011	0
656	20250120	090400	2532200	1011	1018	1018	1011	5
657	20250120	090300	2527138	1011	1019	1019	1011	100
658	20250120	090200	2426030	1010	1010	1010	1010	0
659	20250120	090100	2426030	1010	1010	1010	1010	100
660	20250120	090000	2325030	1011	1010	1011	1010	2302