KissMeData/090080/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200200	393390121	969	969	969	969	2965
3	20250108	200100	393390121	969	969	969	969	0
4	20250108	200000	393390121	969	969	969	969	0
5	20250108	195900	393390121	969	969	969	969	0
6	20250108	195800	393390121	969	969	969	969	0
7	20250108	195700	393390121	969	969	969	969	0
8	20250108	195600	393390121	969	969	969	969	0
9	20250108	195500	393390121	969	969	969	969	0
10	20250108	195400	393390121	969	969	969	969	0
11	20250108	195300	393390121	969	969	969	969	0
12	20250108	195200	393390121	969	969	969	969	0
13	20250108	195100	393390121	969	969	969	969	0
14	20250108	195000	393390121	969	969	969	969	0
15	20250108	194900	393390121	969	969	969	969	0
16	20250108	194800	393390121	969	969	969	969	0
17	20250108	194700	393390121	969	969	969	969	0
18	20250108	194600	393390121	969	969	969	969	0
19	20250108	194500	393390121	969	969	969	969	0
20	20250108	194400	393390121	969	969	969	969	0
21	20250108	194300	393390121	969	969	969	969	0
22	20250108	194200	393390121	969	969	969	969	0
23	20250108	194100	393390121	969	969	969	969	0
24	20250108	194000	393390121	969	969	969	969	0
25	20250108	193900	393390121	969	969	969	969	0
26	20250108	193800	393390121	969	969	969	969	0
27	20250108	193700	393390121	969	969	969	969	0
28	20250108	193600	393390121	969	969	969	969	0
29	20250108	193500	393390121	969	969	969	969	0
30	20250108	193400	393390121	969	969	969	969	0
31	20250108	193300	393390121	969	969	969	969	0
32	20250108	193200	393390121	969	969	969	969	2965
33	20250108	193100	393390121	969	969	969	969	0
34	20250108	193000	393390121	969	969	969	969	0
35	20250108	192900	393390121	969	969	969	969	0
36	20250108	192800	393390121	969	969	969	969	0
37	20250108	192700	393390121	969	969	969	969	0
38	20250108	192600	393390121	969	969	969	969	0
39	20250108	192500	393390121	969	969	969	969	0
40	20250108	192400	393390121	969	969	969	969	0
41	20250108	192300	393390121	969	969	969	969	0
42	20250108	192200	393390121	969	969	969	969	0
43	20250108	192100	393390121	969	969	969	969	0
44	20250108	192000	393390121	969	969	969	969	0
45	20250108	191900	393390121	969	969	969	969	0
46	20250108	191800	393390121	969	969	969	969	0
47	20250108	191700	393390121	969	969	969	969	0
48	20250108	191600	393390121	969	969	969	969	0
49	20250108	191500	393390121	969	969	969	969	0
50	20250108	191400	393390121	969	969	969	969	0
51	20250108	191300	393390121	969	969	969	969	0
52	20250108	191200	393390121	969	969	969	969	0
53	20250108	191100	393390121	969	969	969	969	0
54	20250108	191000	393390121	969	969	969	969	0
55	20250108	190900	393390121	969	969	969	969	0
56	20250108	190800	393390121	969	969	969	969	0
57	20250108	190700	393390121	969	969	969	969	0
58	20250108	190600	393390121	969	969	969	969	0
59	20250108	190500	393390121	969	969	969	969	0
60	20250108	190400	393390121	969	969	969	969	0
61	20250108	190300	393390121	969	969	969	969	0
62	20250108	190200	393390121	969	969	969	969	2965
63	20250108	190100	393390121	969	969	969	969	0
64	20250108	190000	393390121	969	969	969	969	0
65	20250108	185900	393390121	969	969	969	969	0
66	20250108	185800	393390121	969	969	969	969	0
67	20250108	185700	393390121	969	969	969	969	0
68	20250108	185600	393390121	969	969	969	969	0
69	20250108	185500	393390121	969	969	969	969	0
70	20250108	185400	393390121	969	969	969	969	0
71	20250108	185300	393390121	969	969	969	969	0
72	20250108	185200	393390121	969	969	969	969	0
73	20250108	185100	393390121	969	969	969	969	0
74	20250108	185000	393390121	969	969	969	969	0
75	20250108	184900	393390121	969	969	969	969	0
76	20250108	184800	393390121	969	969	969	969	0
77	20250108	184700	393390121	969	969	969	969	0
78	20250108	184600	393390121	969	969	969	969	0
79	20250108	184500	393390121	969	969	969	969	0
80	20250108	184400	393390121	969	969	969	969	0
81	20250108	184300	393390121	969	969	969	969	0
82	20250108	184200	393390121	969	969	969	969	0
83	20250108	184100	393390121	969	969	969	969	0
84	20250108	184000	393390121	969	969	969	969	0
85	20250108	183900	393390121	969	969	969	969	0
86	20250108	183800	393390121	969	969	969	969	0
87	20250108	183700	393390121	969	969	969	969	0
88	20250108	183600	393390121	969	969	969	969	0
89	20250108	183500	393390121	969	969	969	969	0
90	20250108	183400	393390121	969	969	969	969	0
91	20250108	183300	393390121	969	969	969	969	0
92	20250108	183200	393390121	969	969	969	969	2965
93	20250108	183100	393390121	969	969	969	969	0
94	20250108	183000	393390121	969	969	969	969	0
95	20250108	182900	393390121	969	969	969	969	0
96	20250108	182800	393390121	969	969	969	969	0
97	20250108	182700	393390121	969	969	969	969	0
98	20250108	182600	393390121	969	969	969	969	0
99	20250108	182500	393390121	969	969	969	969	0
100	20250108	182400	393390121	969	969	969	969	0
101	20250108	182300	393390121	969	969	969	969	0
102	20250108	182200	393390121	969	969	969	969	0
103	20250108	182100	393390121	969	969	969	969	0
104	20250108	182000	393390121	969	969	969	969	0
105	20250108	181900	393390121	969	969	969	969	0
106	20250108	181800	393390121	969	969	969	969	0
107	20250108	181700	393390121	969	969	969	969	0
108	20250108	181600	393390121	969	969	969	969	0
109	20250108	181500	393390121	969	969	969	969	0
110	20250108	181400	393390121	969	969	969	969	0
111	20250108	181300	393390121	969	969	969	969	0
112	20250108	181200	393390121	969	969	969	969	0
113	20250108	181100	393390121	969	969	969	969	0
114	20250108	181000	393390121	969	969	969	969	0
115	20250108	180900	393390121	969	969	969	969	0
116	20250108	180800	393390121	969	969	969	969	0
117	20250108	180700	393390121	969	969	969	969	0
118	20250108	180600	393390121	969	969	969	969	0
119	20250108	180500	393390121	969	969	969	969	0
120	20250108	180400	393390121	969	969	969	969	0
121	20250108	180300	393390121	969	969	969	969	0
122	20250108	180200	393390121	969	969	969	969	2965
123	20250108	180100	393390121	969	969	969	969	0
124	20250108	180000	393390121	969	969	969	969	0
125	20250108	175900	393390121	969	969	969	969	0
126	20250108	175800	393390121	969	969	969	969	0
127	20250108	175700	393390121	969	969	969	969	0
128	20250108	175600	393390121	969	969	969	969	0
129	20250108	175500	393390121	969	969	969	969	0
130	20250108	175400	393390121	969	969	969	969	0
131	20250108	175300	393390121	969	969	969	969	0
132	20250108	175200	393390121	969	969	969	969	0
133	20250108	175100	393390121	969	969	969	969	0
134	20250108	175000	393390121	969	969	969	969	0
135	20250108	174900	393390121	969	969	969	969	0
136	20250108	174800	393390121	969	969	969	969	0
137	20250108	174700	393390121	969	969	969	969	0
138	20250108	174600	393390121	969	969	969	969	0
139	20250108	174500	393390121	969	969	969	969	0
140	20250108	174400	393390121	969	969	969	969	0
141	20250108	174300	393390121	969	969	969	969	0
142	20250108	174200	393390121	969	969	969	969	0
143	20250108	174100	393390121	969	969	969	969	0
144	20250108	174000	393390121	969	969	969	969	0
145	20250108	173900	393390121	969	969	969	969	0
146	20250108	173800	393390121	969	969	969	969	0
147	20250108	173700	393390121	969	969	969	969	0
148	20250108	173600	393390121	969	969	969	969	0
149	20250108	173500	393390121	969	969	969	969	0
150	20250108	173400	393390121	969	969	969	969	0
151	20250108	173300	393390121	969	969	969	969	0
152	20250108	173200	393390121	969	969	969	969	2965
153	20250108	173100	393390121	969	969	969	969	0
154	20250108	173000	393390121	969	969	969	969	0
155	20250108	172900	393390121	969	969	969	969	0
156	20250108	172800	393390121	969	969	969	969	0
157	20250108	172700	393390121	969	969	969	969	0
158	20250108	172600	393390121	969	969	969	969	0
159	20250108	172500	393390121	969	969	969	969	0
160	20250108	172400	393390121	969	969	969	969	0
161	20250108	172300	393390121	969	969	969	969	0
162	20250108	172200	393390121	969	969	969	969	0
163	20250108	172100	393390121	969	969	969	969	0
164	20250108	172000	393390121	969	969	969	969	0
165	20250108	171900	393390121	969	969	969	969	0
166	20250108	171800	393390121	969	969	969	969	0
167	20250108	171700	393390121	969	969	969	969	0
168	20250108	171600	393390121	969	969	969	969	0
169	20250108	171500	393390121	969	969	969	969	0
170	20250108	171400	393390121	969	969	969	969	0
171	20250108	171300	393390121	969	969	969	969	0
172	20250108	171200	393390121	969	969	969	969	0
173	20250108	171100	393390121	969	969	969	969	0
174	20250108	171000	393390121	969	969	969	969	0
175	20250108	170900	393390121	969	969	969	969	0
176	20250108	170800	393390121	969	969	969	969	0
177	20250108	170700	393390121	969	969	969	969	0
178	20250108	170600	393390121	969	969	969	969	0
179	20250108	170500	393390121	969	969	969	969	0
180	20250108	170400	393390121	969	969	969	969	0
181	20250108	170300	393390121	969	969	969	969	0
182	20250108	170200	393390121	969	969	969	969	2965
183	20250108	170100	393390121	969	969	969	969	0
184	20250108	170000	393390121	969	969	969	969	0
185	20250108	165900	393390121	969	969	969	969	0
186	20250108	165800	393390121	969	969	969	969	0
187	20250108	165700	393390121	969	969	969	969	0
188	20250108	165600	393390121	969	969	969	969	0
189	20250108	165500	393390121	969	969	969	969	0
190	20250108	165400	393390121	969	969	969	969	0
191	20250108	165300	393390121	969	969	969	969	0
192	20250108	165200	393390121	969	969	969	969	0
193	20250108	165100	393390121	969	969	969	969	0
194	20250108	165000	393390121	969	969	969	969	0
195	20250108	164900	393390121	969	969	969	969	0
196	20250108	164800	393390121	969	969	969	969	0
197	20250108	164700	393390121	969	969	969	969	0
198	20250108	164600	393390121	969	969	969	969	0
199	20250108	164500	393390121	969	969	969	969	0
200	20250108	164400	393390121	969	969	969	969	0
201	20250108	164300	393390121	969	969	969	969	0
202	20250108	164200	393390121	969	969	969	969	0
203	20250108	164100	393390121	969	969	969	969	0
204	20250108	164000	393390121	969	969	969	969	0
205	20250108	163900	393390121	969	969	969	969	0
206	20250108	163800	393390121	969	969	969	969	0
207	20250108	163700	393390121	969	969	969	969	0
208	20250108	163600	393390121	969	969	969	969	0
209	20250108	163500	393390121	969	969	969	969	0
210	20250108	163400	393390121	969	969	969	969	0
211	20250108	163300	393390121	969	969	969	969	0
212	20250108	163200	393390121	969	969	969	969	2965
213	20250108	163100	393390121	969	969	969	969	0
214	20250108	163000	393390121	969	969	969	969	0
215	20250108	162900	393390121	969	969	969	969	0
216	20250108	162800	393390121	969	969	969	969	0
217	20250108	162700	393390121	969	969	969	969	0
218	20250108	162600	393390121	969	969	969	969	0
219	20250108	162500	393390121	969	969	969	969	0
220	20250108	162400	393390121	969	969	969	969	0
221	20250108	162300	393390121	969	969	969	969	0
222	20250108	162200	393390121	969	969	969	969	0
223	20250108	162100	393390121	969	969	969	969	0
224	20250108	162000	393390121	969	969	969	969	0
225	20250108	161900	393390121	969	969	969	969	0
226	20250108	161800	393390121	969	969	969	969	0
227	20250108	161700	393390121	969	969	969	969	0
228	20250108	161600	393390121	969	969	969	969	0
229	20250108	161500	393390121	969	969	969	969	0
230	20250108	161400	393390121	969	969	969	969	0
231	20250108	161300	393390121	969	969	969	969	0
232	20250108	161200	393390121	969	969	969	969	0
233	20250108	161100	393390121	969	969	969	969	0
234	20250108	161000	393390121	969	969	969	969	0
235	20250108	160900	393390121	969	969	969	969	0
236	20250108	160800	393390121	969	969	969	969	0
237	20250108	160700	393390121	969	969	969	969	0
238	20250108	160600	393390121	969	969	969	969	0
239	20250108	160500	393390121	969	969	969	969	0
240	20250108	160400	393390121	969	969	969	969	0
241	20250108	160300	393390121	969	969	969	969	0
242	20250108	160200	393390121	969	969	969	969	2965
243	20250108	160100	393390121	969	969	969	969	0
244	20250108	160000	393390121	969	969	969	969	0
245	20250108	155900	393390121	969	969	969	969	0
246	20250108	155800	393390121	969	969	969	969	0
247	20250108	155700	393390121	969	969	969	969	0
248	20250108	155600	393390121	969	969	969	969	0
249	20250108	155500	393390121	969	969	969	969	0
250	20250108	155400	393390121	969	969	969	969	0
251	20250108	155300	393390121	969	969	969	969	0
252	20250108	155200	393390121	969	969	969	969	0
253	20250108	155100	393390121	969	969	969	969	0
254	20250108	155000	393390121	969	969	969	969	0
255	20250108	154900	393390121	969	969	969	969	0
256	20250108	154800	393390121	969	969	969	969	0
257	20250108	154700	393390121	969	969	969	969	0
258	20250108	154600	393390121	969	969	969	969	0
259	20250108	154500	393390121	969	969	969	969	0
260	20250108	154400	393390121	969	969	969	969	0
261	20250108	154300	393390121	969	969	969	969	0
262	20250108	154200	393390121	969	969	969	969	0
263	20250108	154100	393390121	969	969	969	969	0
264	20250108	154000	393390121	969	969	969	969	0
265	20250108	153900	393390121	969	969	969	969	0
266	20250108	153800	393390121	969	969	969	969	0
267	20250108	153700	393390121	969	969	969	969	0
268	20250108	153600	393390121	969	969	969	969	0
269	20250108	153500	393390121	969	969	969	969	0
270	20250108	153400	393390121	969	969	969	969	0
271	20250108	153300	393390121	969	969	969	969	0
272	20250108	153200	393390121	969	969	969	969	2965
273	20250108	153100	393390121	969	969	969	969	0
274	20250108	153000	393390121	969	969	969	969	2965
275	20250108	152900	390517036	970	970	970	970	0
276	20250108	152800	390517036	970	970	970	970	0
277	20250108	152700	390517036	970	970	970	970	0
278	20250108	152600	390517036	970	970	970	970	0
279	20250108	152500	390517036	970	970	970	970	0
280	20250108	152400	390517036	970	970	970	970	0
281	20250108	152300	390517036	970	970	970	970	0
282	20250108	152200	390517036	970	970	970	970	0
283	20250108	152100	390517036	970	970	970	970	0
284	20250108	152000	390517036	970	970	970	970	0
285	20250108	151900	390517036	970	969	970	969	6
286	20250108	151800	390511221	969	965	971	965	3380
287	20250108	151700	387240235	970	967	970	963	562
288	20250108	151600	386698532	972	970	972	970	638
289	20250108	151500	386078404	971	968	973	968	9090
290	20250108	151400	377261886	968	968	968	968	93
291	20250108	151300	377171862	968	967	968	967	1000
292	20250108	151200	376204861	967	967	967	967	0
293	20250108	151100	376204861	967	967	967	967	37
294	20250108	151000	376169082	967	967	967	967	3
295	20250108	150900	376166181	967	967	967	967	8
296	20250108	150800	376158445	968	968	968	968	0
297	20250108	150700	376158445	968	965	968	965	900
298	20250108	150600	375287416	965	965	965	965	1
299	20250108	150500	375286451	963	966	966	963	81
300	20250108	150400	375208361	966	966	966	966	559
301	20250108	150300	374668367	966	963	966	963	308
302	20250108	150200	374371760	967	966	967	966	4
303	20250108	150100	374367893	967	966	967	966	2
304	20250108	150000	374365960	966	963	966	963	305
305	20250108	145900	374072230	967	966	967	966	2
306	20250108	145800	374070297	966	966	966	966	0
307	20250108	145700	374070297	966	966	966	966	0
308	20250108	145600	374070297	966	966	968	966	1025
309	20250108	145500	373078111	968	966	968	966	637
310	20250108	145400	372462103	966	963	966	963	2979
311	20250108	145300	369593321	963	963	963	963	1
312	20250108	145200	369592358	963	963	963	963	35
313	20250108	145100	369558653	963	963	966	963	3
314	20250108	145000	369555761	966	957	968	957	2260
315	20250108	144900	367391241	957	962	962	953	10060
316	20250108	144800	357746807	958	962	962	958	5333
317	20250108	144700	352619858	961	961	961	961	0
318	20250108	144600	352619858	961	961	961	961	0
319	20250108	144500	352619858	961	961	961	961	0
320	20250108	144400	352619858	961	961	961	961	100
321	20250108	144300	352523758	964	964	964	964	39
322	20250108	144200	352486162	964	964	964	964	50
323	20250108	144100	352437962	969	961	969	961	500
324	20250108	144000	351955170	961	961	961	961	0
325	20250108	143900	351955170	961	959	961	959	17
326	20250108	143800	351938835	959	959	959	959	9
327	20250108	143700	351930204	957	965	965	957	2014
328	20250108	143600	349998997	960	961	961	960	786
329	20250108	143500	349244306	965	961	965	961	126
330	20250108	143400	349123216	961	967	967	961	374
331	20250108	143300	348763796	968	968	968	968	0
332	20250108	143200	348763796	968	968	968	968	7
333	20250108	143100	348757020	968	968	968	968	0
334	20250108	143000	348757020	968	966	968	966	1000
335	20250108	142900	347789152	962	962	962	962	0
336	20250108	142800	347789152	962	962	962	962	0
337	20250108	142700	347789152	962	962	962	962	100
338	20250108	142600	347692952	962	964	964	962	417
339	20250108	142500	347291110	970	963	970	963	3483
340	20250108	142400	343913707	962	960	966	960	5045
341	20250108	142300	339052920	961	960	961	960	400
342	20250108	142200	338668842	959	960	960	959	1480
343	20250108	142100	337249142	960	959	960	959	963
344	20250108	142000	336324866	959	954	959	954	4766
345	20250108	141900	331764053	953	953	953	953	0
346	20250108	141800	331764053	953	953	953	953	0
347	20250108	141700	331764053	953	953	953	953	752
348	20250108	141600	331047397	953	952	953	952	141
349	20250108	141500	330913164	952	952	953	952	126
350	20250108	141400	330793197	952	952	952	952	100
351	20250108	141300	330697997	952	952	952	952	398
352	20250108	141200	330319101	952	950	952	950	903
353	20250108	141100	329460054	950	950	950	950	1
354	20250108	141000	329459104	951	951	951	951	0
355	20250108	140900	329459104	951	951	951	951	30
356	20250108	140800	329430574	951	951	951	951	3
357	20250108	140700	329427721	951	951	951	951	0
358	20250108	140600	329427721	951	951	951	951	0
359	20250108	140500	329427721	951	951	951	951	0
360	20250108	140400	329427721	951	951	951	951	10
361	20250108	140300	329418211	951	950	951	950	200
362	20250108	140200	329228111	951	951	951	951	0
363	20250108	140100	329228111	951	951	951	951	0
364	20250108	140000	329228111	951	951	951	951	110
365	20250108	135900	329123501	950	950	950	950	211
366	20250108	135800	328923051	950	950	950	950	0
367	20250108	135700	328923051	950	950	950	950	6
368	20250108	135600	328917351	950	950	950	950	187
369	20250108	135500	328739701	950	950	950	950	159
370	20250108	135400	328588651	947	947	947	947	50
371	20250108	135300	328541301	947	947	947	947	1000
372	20250108	135200	327594301	947	947	947	947	0
373	20250108	135100	327594301	947	947	947	947	25
374	20250108	135000	327570626	947	947	947	947	0
375	20250108	134900	327570626	947	947	947	947	3337
376	20250108	134800	324410487	947	950	952	947	4670
377	20250108	134700	319977801	950	950	950	950	60
378	20250108	134600	319920801	950	950	950	950	307
379	20250108	134500	319629151	950	950	950	950	606
380	20250108	134400	319053451	949	950	950	949	103
381	20250108	134300	318955604	951	951	951	951	1
382	20250108	134200	318954653	949	949	949	949	0
383	20250108	134100	318954653	949	950	950	949	1063
384	20250108	134000	317945478	950	951	951	950	325
385	20250108	133900	317636406	952	952	952	952	20
386	20250108	133800	317617366	952	952	952	952	1
387	20250108	133700	317616414	952	952	952	952	0
388	20250108	133600	317616414	952	952	952	952	282
389	20250108	133500	317347950	952	952	952	952	35
390	20250108	133400	317314630	952	951	952	951	350
391	20250108	133300	316981510	952	952	952	952	0
392	20250108	133200	316981510	952	952	952	952	0
393	20250108	133100	316981510	952	952	952	952	1
394	20250108	133000	316980558	948	948	948	948	0
395	20250108	132900	316980558	948	948	948	948	1000
396	20250108	132800	316032558	952	951	952	951	50
397	20250108	132700	315984959	951	951	951	948	56
398	20250108	132600	315931712	951	951	951	951	3
399	20250108	132500	315928859	951	949	951	949	575
400	20250108	132400	315382508	948	948	948	948	40
401	20250108	132300	315344588	948	948	948	948	138
402	20250108	132200	315213764	947	947	947	947	0
403	20250108	132100	315213764	947	947	947	947	67
404	20250108	132000	315150315	947	947	947	947	1
405	20250108	131900	315149368	944	944	944	944	0
406	20250108	131800	315149368	944	944	944	944	0
407	20250108	131700	315149368	944	944	944	944	0
408	20250108	131600	315149368	944	944	944	944	0
409	20250108	131500	315149368	944	944	944	944	116
410	20250108	131400	315039864	944	944	944	944	0
411	20250108	131300	315039864	944	944	944	944	0
412	20250108	131200	315039864	944	944	944	944	11
413	20250108	131100	315029480	944	944	944	944	1
414	20250108	131000	315028536	947	947	947	947	10
415	20250108	130900	315019066	944	944	944	944	0
416	20250108	130800	315019066	944	944	944	944	1
417	20250108	130700	315018122	947	947	947	947	0
418	20250108	130600	315018122	947	943	947	943	2000
419	20250108	130500	313127665	943	943	943	943	1
420	20250108	130400	313126722	940	940	940	940	0
421	20250108	130300	313126722	940	940	940	940	0
422	20250108	130200	313126722	940	940	940	940	0
423	20250108	130100	313126722	940	940	940	940	0
424	20250108	130000	313126722	940	940	940	940	0
425	20250108	125900	313126722	940	940	940	940	0
426	20250108	125800	313126722	940	940	940	940	0
427	20250108	125700	313126722	940	940	940	940	0
428	20250108	125600	313126722	940	940	940	940	0
429	20250108	125500	313126722	940	940	940	940	82
430	20250108	125400	313049642	943	943	943	943	0
431	20250108	125300	313049642	943	943	943	943	2000
432	20250108	125200	311163642	943	943	943	943	0
433	20250108	125100	311163642	943	943	943	943	0
434	20250108	125000	311163642	943	943	943	943	100
435	20250108	124900	311069342	943	940	943	940	2032
436	20250108	124800	309159172	943	943	943	943	0
437	20250108	124700	309159172	943	943	943	943	1
438	20250108	124600	309158229	940	940	940	940	1
439	20250108	124500	309157289	943	940	943	940	3125
440	20250108	124400	306219786	940	940	940	940	3311
441	20250108	124300	303107446	940	940	940	940	40
442	20250108	124200	303069846	940	940	940	940	1493
443	20250108	124100	301666426	940	940	940	940	222
444	20250108	124000	301457746	939	938	939	938	357
445	20250108	123900	301122568	939	939	939	939	1
446	20250108	123800	301121629	939	938	939	938	3
447	20250108	123700	301118813	938	938	938	938	0
448	20250108	123600	301118813	938	938	938	938	253
449	20250108	123500	300881499	938	938	938	938	4
450	20250108	123400	300877747	937	937	937	937	0
451	20250108	123300	300877747	937	937	937	937	1900
452	20250108	123200	299097447	938	938	938	938	236
453	20250108	123100	298876079	938	939	939	938	3601
454	20250108	123000	295498251	940	940	940	940	0
455	20250108	122900	295498251	940	940	940	940	0
456	20250108	122800	295498251	940	940	940	940	19
457	20250108	122700	295480391	940	939	940	939	1074
458	20250108	122600	294470841	938	938	938	938	150
459	20250108	122500	294330141	938	938	938	938	0
460	20250108	122400	294330141	938	938	938	938	0
461	20250108	122300	294330141	938	938	938	938	0
462	20250108	122200	294330141	938	938	938	938	100
463	20250108	122100	294236341	938	938	938	938	1
464	20250108	122000	294235403	940	940	940	939	1023
465	20250108	121900	293274654	940	940	940	940	100
466	20250108	121800	293180654	940	940	940	940	0
467	20250108	121700	293180654	940	940	940	940	0
468	20250108	121600	293180654	940	940	940	940	1
469	20250108	121500	293179714	942	942	942	942	0
470	20250108	121400	293179714	942	942	942	942	1
471	20250108	121300	293178772	943	941	943	941	520
472	20250108	121200	292688414	938	938	938	938	0
473	20250108	121100	292688414	938	938	938	938	1
474	20250108	121000	292687476	938	938	938	938	0
475	20250108	120900	292687476	938	940	940	938	137
476	20250108	120800	292558810	940	940	940	940	0
477	20250108	120700	292558810	940	939	940	937	19
478	20250108	120600	292540972	939	943	943	938	1002
479	20250108	120500	291600838	940	940	940	940	3466
480	20250108	120400	288342798	938	938	938	938	2293
481	20250108	120300	286191964	938	938	938	938	135
482	20250108	120200	286065334	940	940	940	940	507
483	20250108	120100	285588754	940	938	940	938	303
484	20250108	120000	285304130	938	938	938	938	0
485	20250108	115900	285304130	938	938	938	938	263
486	20250108	115800	285057436	938	939	939	938	2153
487	20250108	115700	283036469	940	942	943	940	502
488	20250108	115600	282564584	943	939	943	939	903
489	20250108	115500	281716661	939	939	939	939	918
490	20250108	115400	280854659	939	940	940	939	624
491	20250108	115300	280268199	941	941	941	941	0
492	20250108	115200	280268199	941	942	942	941	1542
493	20250108	115100	278817009	943	943	943	943	1
494	20250108	115000	278816066	942	942	942	942	26
495	20250108	114900	278791574	942	942	942	942	0
496	20250108	114800	278791574	942	942	942	942	0
497	20250108	114700	278791574	942	943	943	942	254
498	20250108	114600	278552053	943	944	944	943	11
499	20250108	114500	278541679	944	942	947	942	12
500	20250108	114400	278530349	941	943	943	941	500
501	20250108	114300	278059635	947	943	947	943	4
502	20250108	114200	278055857	943	943	943	943	18
503	20250108	114100	278038883	941	941	941	941	0
504	20250108	114000	278038883	941	941	941	941	452
505	20250108	113900	277613551	946	946	946	946	50
506	20250108	113800	277566251	946	946	946	946	5
507	20250108	113700	277561521	941	945	945	941	5260
508	20250108	113600	272605129	946	946	946	946	0
509	20250108	113500	272605129	946	946	946	946	1
510	20250108	113400	272604183	950	950	950	950	0
511	20250108	113300	272604183	950	950	950	950	0
512	20250108	113200	272604183	950	948	950	945	511
513	20250108	113100	272121216	946	948	948	946	5827
514	20250108	113000	266605868	948	949	949	948	7174
515	20250108	112900	259801579	949	949	949	949	40
516	20250108	112800	259763619	950	950	950	950	460
517	20250108	112700	259326619	950	950	951	950	550
518	20250108	112600	258804078	950	950	950	950	128
519	20250108	112500	258682478	949	949	949	949	332
520	20250108	112400	258367410	949	949	949	949	2227
521	20250108	112300	256253987	949	949	949	949	2
522	20250108	112200	256252089	947	949	949	946	13296
523	20250108	112100	243659630	948	948	948	948	0
524	20250108	112000	243659630	948	948	948	948	20
525	20250108	111900	243640670	948	948	948	946	7
526	20250108	111800	243634044	948	948	952	948	26
527	20250108	111700	243609364	946	947	947	946	46
528	20250108	111600	243565843	952	948	952	948	305
529	20250108	111500	243275561	946	946	946	946	0
530	20250108	111400	243275561	946	948	948	946	30
531	20250108	111300	243247169	950	950	950	950	0
532	20250108	111200	243247169	950	950	950	950	1
533	20250108	111100	243246219	948	948	948	948	0
534	20250108	111000	243246219	948	945	948	945	17
535	20250108	110900	243230131	945	944	952	944	5100
536	20250108	110800	238408019	942	944	944	942	89
537	20250108	110700	238324179	944	944	944	944	12
538	20250108	110600	238312851	945	945	945	945	0
539	20250108	110500	238312851	945	945	945	945	0
540	20250108	110400	238312851	945	943	945	941	503
541	20250108	110300	237839520	945	945	945	945	0
542	20250108	110200	237839520	945	940	945	940	3
543	20250108	110100	237836695	945	945	945	945	21
544	20250108	110000	237816850	941	941	941	941	883
545	20250108	105900	236985947	941	939	941	939	5428
546	20250108	105800	231883742	938	940	940	938	5724
547	20250108	105700	226506742	940	942	942	940	14000
548	20250108	105600	213338449	942	944	944	942	1722
549	20250108	105500	211716319	944	945	945	943	2108
550	20250108	105400	209728034	944	946	946	944	1274
551	20250108	105300	208525358	946	946	946	946	1698
552	20250108	105200	206919050	946	946	946	946	1
553	20250108	105100	206918104	946	946	947	945	3437
554	20250108	105000	203669752	946	946	946	946	821
555	20250108	104900	202893086	946	946	946	946	500
556	20250108	104800	202420086	946	946	946	946	393
557	20250108	104700	202048308	946	946	946	946	338
558	20250108	104600	201728560	947	947	947	947	5
559	20250108	104500	201723825	947	947	947	947	0
560	20250108	104400	201723825	947	947	947	947	17
561	20250108	104300	201707726	947	950	950	947	7045
562	20250108	104200	195033957	950	949	950	949	94
563	20250108	104100	194944743	950	950	950	950	3
564	20250108	104000	194941893	949	949	949	949	10
565	20250108	103900	194932403	950	950	950	949	406
566	20250108	103800	194546723	949	948	949	948	25
567	20250108	103700	194523018	949	949	949	949	1
568	20250108	103600	194522069	950	950	950	950	0
569	20250108	103500	194522069	950	946	950	946	810
570	20250108	103400	193754121	947	947	948	945	134
571	20250108	103300	193627098	944	944	944	944	0
572	20250108	103200	193627098	944	943	944	943	511
573	20250108	103100	193145215	943	943	943	943	13
574	20250108	103000	193132956	941	945	945	941	10936
575	20250108	102900	182811357	947	947	947	947	2
576	20250108	102800	182809463	947	949	949	945	2695
577	20250108	102700	180255385	949	950	950	949	1006
578	20250108	102600	179299691	950	950	950	950	0
579	20250108	102500	179299691	950	950	950	950	0
580	20250108	102400	179299691	950	950	950	950	0
581	20250108	102300	179299691	950	950	950	950	1
582	20250108	102200	179298741	948	948	948	948	0
583	20250108	102100	179298741	948	948	948	948	100
584	20250108	102000	179203941	948	948	948	948	415
585	20250108	101900	178810521	948	948	948	948	15
586	20250108	101800	178796301	947	946	947	946	1131
587	20250108	101700	177725895	948	948	948	948	249
588	20250108	101600	177489843	949	947	949	946	27
589	20250108	101500	177464278	947	946	947	946	96
590	20250108	101400	177373459	945	949	949	945	23
591	20250108	101300	177351644	949	951	951	949	50
592	20250108	101200	177304174	951	951	951	951	0
593	20250108	101100	177304174	951	951	954	951	14
594	20250108	101000	177290838	951	951	954	951	4
595	20250108	100900	177287028	953	949	953	949	28
596	20250108	100800	177260364	953	947	953	947	201
597	20250108	100700	177068934	944	944	952	944	5007
598	20250108	100600	172339150	944	944	944	944	413
599	20250108	100500	171949278	944	944	944	944	2008
600	20250108	100400	170053726	944	944	944	944	202
601	20250108	100300	169863038	941	941	941	941	0
602	20250108	100200	169863038	941	940	941	940	103
603	20250108	100100	169766118	941	943	943	941	2932
604	20250108	100000	167007092	943	943	943	941	218
605	20250108	095900	166801798	941	941	941	941	30
606	20250108	095800	166773568	942	942	942	942	0
607	20250108	095700	166773568	942	942	942	942	3698
608	20250108	095600	163290052	942	944	944	942	4246
609	20250108	095500	159289066	945	945	945	945	51
610	20250108	095400	159240871	945	947	947	945	127
611	20250108	095300	159120833	946	946	946	946	579
612	20250108	095200	158573099	946	946	947	946	1502
613	20250108	095100	157152206	944	947	949	944	5998
614	20250108	095000	151475997	947	947	947	947	132
615	20250108	094900	151350993	947	947	947	947	311
616	20250108	094800	151056476	952	947	952	947	73
617	20250108	094700	150986985	952	952	952	952	323
618	20250108	094600	150679489	952	952	952	952	0
619	20250108	094500	150679489	952	952	952	952	101
620	20250108	094400	150583337	945	944	945	944	3324
621	20250108	094300	147442271	942	943	943	942	3632
622	20250108	094200	144020616	943	943	944	943	1061
623	20250108	094100	143020092	943	943	945	943	1201
624	20250108	094000	141887547	945	945	945	943	89
625	20250108	093900	141803598	944	946	953	944	1332
626	20250108	093800	140543312	946	942	952	942	3008
627	20250108	093700	137691831	942	940	942	940	2152
628	20250108	093600	135664705	942	941	943	941	3984
629	20250108	093500	131915576	943	943	943	943	2230
630	20250108	093400	129812686	943	944	944	941	121
631	20250108	093300	129698656	942	942	944	940	72
632	20250108	093200	129630856	940	941	941	940	2799
633	20250108	093100	126997290	941	941	941	941	89
634	20250108	093000	126913541	941	940	944	940	517
635	20250108	092900	126427294	940	938	940	938	1846
636	20250108	092800	124695563	938	940	940	938	1110
637	20250108	092700	123654363	940	940	940	940	200
638	20250108	092600	123466363	934	946	946	934	14629
639	20250108	092500	109709909	945	945	945	945	130
640	20250108	092400	109587059	943	947	950	943	869
641	20250108	092300	108765338	944	940	949	940	5114
642	20250108	092200	103935825	940	936	940	936	4598
643	20250108	092100	99628704	933	937	937	933	5440
644	20250108	092000	94540374	937	937	938	937	5733
645	20250108	091900	89168532	936	938	938	935	8442
646	20250108	091800	81269534	938	939	940	938	700
647	20250108	091700	80612335	940	940	942	938	4740
648	20250108	091600	76161713	942	944	944	939	235
649	20250108	091500	75940825	942	941	942	939	10886
650	20250108	091400	65706264	942	943	943	942	662
651	20250108	091300	65082656	943	943	943	941	1435
652	20250108	091200	63729616	943	944	948	941	1258
653	20250108	091100	62544879	945	944	948	941	968
654	20250108	091000	61632795	940	940	949	940	4202
655	20250108	090900	57654188	949	941	949	940	5840
656	20250108	090800	52159299	941	941	941	940	4698
657	20250108	090700	47739808	942	943	944	942	3594
658	20250108	090600	44354143	943	946	946	943	4066
659	20250108	090500	40515432	948	950	953	946	4589
660	20250108	090400	36158457	950	950	952	949	8423
661	20250108	090300	28157984	950	961	961	950	5833
662	20250108	090200	22601204	962	968	968	955	8826
663	20250108	090100	14090734	969	970	971	968	6905
664	20250108	090000	7394410	971	972	976	971	7606