KissMeData/353190/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	212300	45631360	757	757	757	757	716
3	20250116	212200	45631360	757	757	757	757	0
4	20250116	212100	45631360	757	757	757	757	0
5	20250116	212000	45631360	757	757	757	757	0
6	20250116	211900	45631360	757	757	757	757	0
7	20250116	211800	45631360	757	757	757	757	0
8	20250116	211700	45631360	757	757	757	757	0
9	20250116	211600	45631360	757	757	757	757	0
10	20250116	211500	45631360	757	757	757	757	0
11	20250116	211400	45631360	757	757	757	757	0
12	20250116	211300	45631360	757	757	757	757	0
13	20250116	211200	45631360	757	757	757	757	0
14	20250116	211100	45631360	757	757	757	757	0
15	20250116	211000	45631360	757	757	757	757	0
16	20250116	210900	45631360	757	757	757	757	0
17	20250116	210800	45631360	757	757	757	757	0
18	20250116	210700	45631360	757	757	757	757	0
19	20250116	210600	45631360	757	757	757	757	0
20	20250116	210500	45631360	757	757	757	757	0
21	20250116	210400	45631360	757	757	757	757	0
22	20250116	210300	45631360	757	757	757	757	0
23	20250116	210200	45631360	757	757	757	757	0
24	20250116	210100	45631360	757	757	757	757	0
25	20250116	210000	45631360	757	757	757	757	0
26	20250116	205900	45631360	757	757	757	757	0
27	20250116	205800	45631360	757	757	757	757	0
28	20250116	205700	45631360	757	757	757	757	0
29	20250116	205600	45631360	757	757	757	757	0
30	20250116	205500	45631360	757	757	757	757	0
31	20250116	205400	45631360	757	757	757	757	0
32	20250116	205300	45631360	757	757	757	757	716
33	20250116	205200	45631360	757	757	757	757	0
34	20250116	205100	45631360	757	757	757	757	0
35	20250116	205000	45631360	757	757	757	757	0
36	20250116	204900	45631360	757	757	757	757	0
37	20250116	204800	45631360	757	757	757	757	0
38	20250116	204700	45631360	757	757	757	757	0
39	20250116	204600	45631360	757	757	757	757	0
40	20250116	204500	45631360	757	757	757	757	0
41	20250116	204400	45631360	757	757	757	757	0
42	20250116	204300	45631360	757	757	757	757	0
43	20250116	204200	45631360	757	757	757	757	0
44	20250116	204100	45631360	757	757	757	757	0
45	20250116	204000	45631360	757	757	757	757	0
46	20250116	203900	45631360	757	757	757	757	0
47	20250116	203800	45631360	757	757	757	757	0
48	20250116	203700	45631360	757	757	757	757	0
49	20250116	203600	45631360	757	757	757	757	0
50	20250116	203500	45631360	757	757	757	757	0
51	20250116	203400	45631360	757	757	757	757	0
52	20250116	203300	45631360	757	757	757	757	0
53	20250116	203200	45631360	757	757	757	757	0
54	20250116	203100	45631360	757	757	757	757	0
55	20250116	203000	45631360	757	757	757	757	0
56	20250116	202900	45631360	757	757	757	757	0
57	20250116	202800	45631360	757	757	757	757	0
58	20250116	202700	45631360	757	757	757	757	0
59	20250116	202600	45631360	757	757	757	757	0
60	20250116	202500	45631360	757	757	757	757	0
61	20250116	202400	45631360	757	757	757	757	0
62	20250116	202300	45631360	757	757	757	757	716
63	20250116	202200	45631360	757	757	757	757	0
64	20250116	202100	45631360	757	757	757	757	0
65	20250116	202000	45631360	757	757	757	757	0
66	20250116	201900	45631360	757	757	757	757	0
67	20250116	201800	45631360	757	757	757	757	0
68	20250116	201700	45631360	757	757	757	757	0
69	20250116	201600	45631360	757	757	757	757	0
70	20250116	201500	45631360	757	757	757	757	0
71	20250116	201400	45631360	757	757	757	757	0
72	20250116	201300	45631360	757	757	757	757	0
73	20250116	201200	45631360	757	757	757	757	0
74	20250116	201100	45631360	757	757	757	757	0
75	20250116	201000	45631360	757	757	757	757	0
76	20250116	200900	45631360	757	757	757	757	0
77	20250116	200800	45631360	757	757	757	757	0
78	20250116	200700	45631360	757	757	757	757	0
79	20250116	200600	45631360	757	757	757	757	0
80	20250116	200500	45631360	757	757	757	757	0
81	20250116	200400	45631360	757	757	757	757	0
82	20250116	200300	45631360	757	757	757	757	0
83	20250116	200200	45631360	757	757	757	757	0
84	20250116	200100	45631360	757	757	757	757	0
85	20250116	200000	45631360	757	757	757	757	0
86	20250116	195900	45631360	757	757	757	757	0
87	20250116	195800	45631360	757	757	757	757	0
88	20250116	195700	45631360	757	757	757	757	0
89	20250116	195600	45631360	757	757	757	757	0
90	20250116	195500	45631360	757	757	757	757	0
91	20250116	195400	45631360	757	757	757	757	0
92	20250116	195300	45631360	757	757	757	757	716
93	20250116	195200	45631360	757	757	757	757	0
94	20250116	195100	45631360	757	757	757	757	0
95	20250116	195000	45631360	757	757	757	757	0
96	20250116	194900	45631360	757	757	757	757	0
97	20250116	194800	45631360	757	757	757	757	0
98	20250116	194700	45631360	757	757	757	757	0
99	20250116	194600	45631360	757	757	757	757	0
100	20250116	194500	45631360	757	757	757	757	0
101	20250116	194400	45631360	757	757	757	757	0
102	20250116	194300	45631360	757	757	757	757	0
103	20250116	194200	45631360	757	757	757	757	0
104	20250116	194100	45631360	757	757	757	757	0
105	20250116	194000	45631360	757	757	757	757	0
106	20250116	193900	45631360	757	757	757	757	0
107	20250116	193800	45631360	757	757	757	757	0
108	20250116	193700	45631360	757	757	757	757	0
109	20250116	193600	45631360	757	757	757	757	0
110	20250116	193500	45631360	757	757	757	757	0
111	20250116	193400	45631360	757	757	757	757	0
112	20250116	193300	45631360	757	757	757	757	0
113	20250116	193200	45631360	757	757	757	757	0
114	20250116	193100	45631360	757	757	757	757	0
115	20250116	193000	45631360	757	757	757	757	0
116	20250116	192900	45631360	757	757	757	757	0
117	20250116	192800	45631360	757	757	757	757	0
118	20250116	192700	45631360	757	757	757	757	0
119	20250116	192600	45631360	757	757	757	757	0
120	20250116	192500	45631360	757	757	757	757	0
121	20250116	192400	45631360	757	757	757	757	0
122	20250116	192300	45631360	757	757	757	757	716
123	20250116	192200	45631360	757	757	757	757	0
124	20250116	192100	45631360	757	757	757	757	0
125	20250116	192000	45631360	757	757	757	757	0
126	20250116	191900	45631360	757	757	757	757	0
127	20250116	191800	45631360	757	757	757	757	0
128	20250116	191700	45631360	757	757	757	757	0
129	20250116	191600	45631360	757	757	757	757	0
130	20250116	191500	45631360	757	757	757	757	0
131	20250116	191400	45631360	757	757	757	757	0
132	20250116	191300	45631360	757	757	757	757	0
133	20250116	191200	45631360	757	757	757	757	0
134	20250116	191100	45631360	757	757	757	757	0
135	20250116	191000	45631360	757	757	757	757	0
136	20250116	190900	45631360	757	757	757	757	0
137	20250116	190800	45631360	757	757	757	757	0
138	20250116	190700	45631360	757	757	757	757	0
139	20250116	190600	45631360	757	757	757	757	0
140	20250116	190500	45631360	757	757	757	757	0
141	20250116	190400	45631360	757	757	757	757	0
142	20250116	190300	45631360	757	757	757	757	0
143	20250116	190200	45631360	757	757	757	757	0
144	20250116	190100	45631360	757	757	757	757	0
145	20250116	190000	45631360	757	757	757	757	0
146	20250116	185900	45631360	757	757	757	757	0
147	20250116	185800	45631360	757	757	757	757	0
148	20250116	185700	45631360	757	757	757	757	0
149	20250116	185600	45631360	757	757	757	757	0
150	20250116	185500	45631360	757	757	757	757	0
151	20250116	185400	45631360	757	757	757	757	0
152	20250116	185300	45631360	757	757	757	757	716
153	20250116	185200	45631360	757	757	757	757	0
154	20250116	185100	45631360	757	757	757	757	0
155	20250116	185000	45631360	757	757	757	757	0
156	20250116	184900	45631360	757	757	757	757	0
157	20250116	184800	45631360	757	757	757	757	0
158	20250116	184700	45631360	757	757	757	757	0
159	20250116	184600	45631360	757	757	757	757	0
160	20250116	184500	45631360	757	757	757	757	0
161	20250116	184400	45631360	757	757	757	757	0
162	20250116	184300	45631360	757	757	757	757	0
163	20250116	184200	45631360	757	757	757	757	0
164	20250116	184100	45631360	757	757	757	757	0
165	20250116	184000	45631360	757	757	757	757	0
166	20250116	183900	45631360	757	757	757	757	0
167	20250116	183800	45631360	757	757	757	757	0
168	20250116	183700	45631360	757	757	757	757	0
169	20250116	183600	45631360	757	757	757	757	0
170	20250116	183500	45631360	757	757	757	757	0
171	20250116	183400	45631360	757	757	757	757	0
172	20250116	183300	45631360	757	757	757	757	0
173	20250116	183200	45631360	757	757	757	757	0
174	20250116	183100	45631360	757	757	757	757	0
175	20250116	183000	45631360	757	757	757	757	0
176	20250116	182900	45631360	757	757	757	757	0
177	20250116	182800	45631360	757	757	757	757	0
178	20250116	182700	45631360	757	757	757	757	0
179	20250116	182600	45631360	757	757	757	757	0
180	20250116	182500	45631360	757	757	757	757	0
181	20250116	182400	45631360	757	757	757	757	0
182	20250116	182300	45631360	757	757	757	757	716
183	20250116	182200	45631360	757	757	757	757	0
184	20250116	182100	45631360	757	757	757	757	0
185	20250116	182000	45631360	757	757	757	757	0
186	20250116	181900	45631360	757	757	757	757	0
187	20250116	181800	45631360	757	757	757	757	0
188	20250116	181700	45631360	757	757	757	757	0
189	20250116	181600	45631360	757	757	757	757	0
190	20250116	181500	45631360	757	757	757	757	0
191	20250116	181400	45631360	757	757	757	757	0
192	20250116	181300	45631360	757	757	757	757	0
193	20250116	181200	45631360	757	757	757	757	0
194	20250116	181100	45631360	757	757	757	757	0
195	20250116	181000	45631360	757	757	757	757	0
196	20250116	180900	45631360	757	757	757	757	0
197	20250116	180800	45631360	757	757	757	757	0
198	20250116	180700	45631360	757	757	757	757	0
199	20250116	180600	45631360	757	757	757	757	0
200	20250116	180500	45631360	757	757	757	757	0
201	20250116	180400	45631360	757	757	757	757	0
202	20250116	180300	45631360	757	757	757	757	0
203	20250116	180200	45631360	757	757	757	757	0
204	20250116	180100	45631360	757	757	757	757	0
205	20250116	180000	45631360	757	757	757	757	0
206	20250116	175900	45631360	757	757	757	757	0
207	20250116	175800	45631360	757	757	757	757	0
208	20250116	175700	45631360	757	757	757	757	0
209	20250116	175600	45631360	757	757	757	757	0
210	20250116	175500	45631360	757	757	757	757	0
211	20250116	175400	45631360	757	757	757	757	0
212	20250116	175300	45631360	757	757	757	757	716
213	20250116	175200	45631360	757	757	757	757	0
214	20250116	175100	45631360	757	757	757	757	0
215	20250116	175000	45631360	757	757	757	757	0
216	20250116	174900	45631360	757	757	757	757	0
217	20250116	174800	45631360	757	757	757	757	0
218	20250116	174700	45631360	757	757	757	757	0
219	20250116	174600	45631360	757	757	757	757	0
220	20250116	174500	45631360	757	757	757	757	0
221	20250116	174400	45631360	757	757	757	757	0
222	20250116	174300	45631360	757	757	757	757	0
223	20250116	174200	45631360	757	757	757	757	0
224	20250116	174100	45631360	757	757	757	757	0
225	20250116	174000	45631360	757	757	757	757	0
226	20250116	173900	45631360	757	757	757	757	0
227	20250116	173800	45631360	757	757	757	757	0
228	20250116	173700	45631360	757	757	757	757	0
229	20250116	173600	45631360	757	757	757	757	0
230	20250116	173500	45631360	757	757	757	757	0
231	20250116	173400	45631360	757	757	757	757	0
232	20250116	173300	45631360	757	757	757	757	0
233	20250116	173200	45631360	757	757	757	757	0
234	20250116	173100	45631360	757	757	757	757	0
235	20250116	173000	45631360	757	757	757	757	0
236	20250116	172900	45631360	757	757	757	757	0
237	20250116	172800	45631360	757	757	757	757	0
238	20250116	172700	45631360	757	757	757	757	0
239	20250116	172600	45631360	757	757	757	757	0
240	20250116	172500	45631360	757	757	757	757	0
241	20250116	172400	45631360	757	757	757	757	0
242	20250116	172300	45631360	757	757	757	757	716
243	20250116	172200	45631360	757	757	757	757	0
244	20250116	172100	45631360	757	757	757	757	0
245	20250116	172000	45631360	757	757	757	757	0
246	20250116	171900	45631360	757	757	757	757	0
247	20250116	171800	45631360	757	757	757	757	0
248	20250116	171700	45631360	757	757	757	757	0
249	20250116	171600	45631360	757	757	757	757	0
250	20250116	171500	45631360	757	757	757	757	0
251	20250116	171400	45631360	757	757	757	757	0
252	20250116	171300	45631360	757	757	757	757	0
253	20250116	171200	45631360	757	757	757	757	0
254	20250116	171100	45631360	757	757	757	757	0
255	20250116	171000	45631360	757	757	757	757	0
256	20250116	170900	45631360	757	757	757	757	0
257	20250116	170800	45631360	757	757	757	757	0
258	20250116	170700	45631360	757	757	757	757	0
259	20250116	170600	45631360	757	757	757	757	0
260	20250116	170500	45631360	757	757	757	757	0
261	20250116	170400	45631360	757	757	757	757	0
262	20250116	170300	45631360	757	757	757	757	0
263	20250116	170200	45631360	757	757	757	757	0
264	20250116	170100	45631360	757	757	757	757	0
265	20250116	170000	45631360	757	757	757	757	0
266	20250116	165900	45631360	757	757	757	757	0
267	20250116	165800	45631360	757	757	757	757	0
268	20250116	165700	45631360	757	757	757	757	0
269	20250116	165600	45631360	757	757	757	757	0
270	20250116	165500	45631360	757	757	757	757	0
271	20250116	165400	45631360	757	757	757	757	0
272	20250116	165300	45631360	757	757	757	757	716
273	20250116	165200	45631360	757	757	757	757	0
274	20250116	165100	45631360	757	757	757	757	0
275	20250116	165000	45631360	757	757	757	757	0
276	20250116	164900	45631360	757	757	757	757	0
277	20250116	164800	45631360	757	757	757	757	0
278	20250116	164700	45631360	757	757	757	757	0
279	20250116	164600	45631360	757	757	757	757	0
280	20250116	164500	45631360	757	757	757	757	0
281	20250116	164400	45631360	757	757	757	757	0
282	20250116	164300	45631360	757	757	757	757	0
283	20250116	164200	45631360	757	757	757	757	0
284	20250116	164100	45631360	757	757	757	757	0
285	20250116	164000	45631360	757	757	757	757	0
286	20250116	163900	45631360	757	757	757	757	0
287	20250116	163800	45631360	757	757	757	757	0
288	20250116	163700	45631360	757	757	757	757	0
289	20250116	163600	45631360	757	757	757	757	0
290	20250116	163500	45631360	757	757	757	757	0
291	20250116	163400	45631360	757	757	757	757	0
292	20250116	163300	45631360	757	757	757	757	0
293	20250116	163200	45631360	757	757	757	757	0
294	20250116	163100	45631360	757	757	757	757	0
295	20250116	163000	45631360	757	757	757	757	0
296	20250116	162900	45631360	757	757	757	757	0
297	20250116	162800	45631360	757	757	757	757	0
298	20250116	162700	45631360	757	757	757	757	0
299	20250116	162600	45631360	757	757	757	757	0
300	20250116	162500	45631360	757	757	757	757	0
301	20250116	162400	45631360	757	757	757	757	0
302	20250116	162300	45631360	757	757	757	757	716
303	20250116	162200	45631360	757	757	757	757	0
304	20250116	162100	45631360	757	757	757	757	0
305	20250116	162000	45631360	757	757	757	757	0
306	20250116	161900	45631360	757	757	757	757	0
307	20250116	161800	45631360	757	757	757	757	0
308	20250116	161700	45631360	757	757	757	757	0
309	20250116	161600	45631360	757	757	757	757	0
310	20250116	161500	45631360	757	757	757	757	0
311	20250116	161400	45631360	757	757	757	757	0
312	20250116	161300	45631360	757	757	757	757	0
313	20250116	161200	45631360	757	757	757	757	0
314	20250116	161100	45631360	757	757	757	757	0
315	20250116	161000	45631360	757	757	757	757	0
316	20250116	160900	45631360	757	757	757	757	0
317	20250116	160800	45631360	757	757	757	757	0
318	20250116	160700	45631360	757	757	757	757	0
319	20250116	160600	45631360	757	757	757	757	0
320	20250116	160500	45631360	757	757	757	757	0
321	20250116	160400	45631360	757	757	757	757	0
322	20250116	160300	45631360	757	757	757	757	0
323	20250116	160200	45631360	757	757	757	757	0
324	20250116	160100	45631360	757	757	757	757	0
325	20250116	160000	45631360	757	757	757	757	0
326	20250116	155900	45631360	757	757	757	757	0
327	20250116	155800	45631360	757	757	757	757	0
328	20250116	155700	45631360	757	757	757	757	0
329	20250116	155600	45631360	757	757	757	757	0
330	20250116	155500	45631360	757	757	757	757	0
331	20250116	155400	45631360	757	757	757	757	0
332	20250116	155300	45631360	757	757	757	757	716
333	20250116	155200	45631360	757	757	757	757	0
334	20250116	155100	45631360	757	757	757	757	0
335	20250116	155000	45631360	757	757	757	757	0
336	20250116	154900	45631360	757	757	757	757	0
337	20250116	154800	45631360	757	757	757	757	0
338	20250116	154700	45631360	757	757	757	757	0
339	20250116	154600	45631360	757	757	757	757	0
340	20250116	154500	45631360	757	757	757	757	0
341	20250116	154400	45631360	757	757	757	757	0
342	20250116	154300	45631360	757	757	757	757	0
343	20250116	154200	45631360	757	757	757	757	0
344	20250116	154100	45631360	757	757	757	757	0
345	20250116	154000	45631360	757	757	757	757	0
346	20250116	153900	45631360	757	757	757	757	0
347	20250116	153800	45631360	757	757	757	757	0
348	20250116	153700	45631360	757	757	757	757	0
349	20250116	153600	45631360	757	757	757	757	0
350	20250116	153500	45631360	757	757	757	757	0
351	20250116	153400	45631360	757	757	757	757	0
352	20250116	153300	45631360	757	757	757	757	0
353	20250116	153200	45631360	757	757	757	757	0
354	20250116	153100	45631360	757	757	757	757	0
355	20250116	153000	45631360	757	757	757	757	716
356	20250116	152900	45089348	757	757	757	757	0
357	20250116	152800	45089348	757	757	757	757	0
358	20250116	152700	45089348	757	757	757	757	0
359	20250116	152600	45089348	757	757	757	757	0
360	20250116	152500	45089348	757	757	757	757	0
361	20250116	152400	45089348	757	757	757	757	0
362	20250116	152300	45089348	757	757	757	757	0
363	20250116	152200	45089348	757	757	757	757	0
364	20250116	152100	45089348	757	757	757	757	0
365	20250116	152000	45089348	757	757	757	757	0
366	20250116	151900	45089348	757	757	757	757	0
367	20250116	151800	45089348	757	757	757	757	15
368	20250116	151700	45077993	757	757	757	757	1
369	20250116	151600	45077236	750	750	750	750	0
370	20250116	151500	45077236	750	750	750	750	0
371	20250116	151400	45077236	750	750	750	750	0
372	20250116	151300	45077236	750	750	750	750	0
373	20250116	151200	45077236	750	750	750	750	0
374	20250116	151100	45077236	750	750	750	750	0
375	20250116	151000	45077236	750	753	753	750	500
376	20250116	150900	44702038	757	757	757	757	0
377	20250116	150800	44702038	757	757	757	757	0
378	20250116	150700	44702038	757	757	757	757	1
379	20250116	150600	44701281	752	757	757	752	2
380	20250116	150500	44699772	752	752	752	752	700
381	20250116	150400	44173372	752	752	752	752	0
382	20250116	150300	44173372	752	752	752	752	0
383	20250116	150200	44173372	752	752	752	752	0
384	20250116	150100	44173372	752	752	752	752	0
385	20250116	150000	44173372	752	752	752	752	73
386	20250116	145900	44118476	757	757	757	757	0
387	20250116	145800	44118476	757	756	757	756	200
388	20250116	145700	43967196	756	756	756	756	1
389	20250116	145600	43966440	750	750	750	750	0
390	20250116	145500	43966440	750	756	756	750	74
391	20250116	145400	43910934	750	750	750	750	0
392	20250116	145300	43910934	750	751	751	750	105
393	20250116	145200	43832153	750	750	750	750	0
394	20250116	145100	43832153	750	750	750	750	197
395	20250116	145000	43684403	747	750	750	747	196
396	20250116	144900	43537551	750	750	750	750	1
397	20250116	144800	43536801	747	748	748	747	233
398	20250116	144700	43362735	747	747	747	747	0
399	20250116	144600	43362735	747	747	747	747	1
400	20250116	144500	43361988	747	747	750	747	824
401	20250116	144400	42746457	748	748	748	748	738
402	20250116	144300	42194433	751	751	751	751	0
403	20250116	144200	42194433	751	751	751	751	257
404	20250116	144100	42001426	751	751	751	751	0
405	20250116	144000	42001426	751	751	751	751	73
406	20250116	143900	41946603	759	759	759	759	0
407	20250116	143800	41946603	759	758	759	758	391
408	20250116	143700	41650224	758	758	758	758	0
409	20250116	143600	41650224	758	758	758	758	1
410	20250116	143500	41649466	753	755	755	753	73
411	20250116	143400	41594410	759	759	759	759	0
412	20250116	143300	41594410	759	759	759	759	0
413	20250116	143200	41594410	759	759	759	759	1
414	20250116	143100	41593651	754	754	754	754	0
415	20250116	143000	41593651	754	754	754	754	73
416	20250116	142900	41538609	759	759	759	759	2
417	20250116	142800	41537091	759	759	759	759	0
418	20250116	142700	41537091	759	759	759	759	1
419	20250116	142600	41536332	753	753	753	753	0
420	20250116	142500	41536332	753	754	754	753	74
421	20250116	142400	41480601	759	759	759	759	0
422	20250116	142300	41480601	759	759	759	759	0
423	20250116	142200	41480601	759	759	759	759	700
424	20250116	142100	40949301	759	753	759	753	2001
425	20250116	142000	39438307	751	752	752	751	274
426	20250116	141900	39232493	753	753	753	753	0
427	20250116	141800	39232493	753	753	753	753	0
428	20250116	141700	39232493	753	753	753	753	0
429	20250116	141600	39232493	753	753	753	753	0
430	20250116	141500	39232493	753	752	753	751	140
431	20250116	141400	39127181	753	753	753	753	0
432	20250116	141300	39127181	753	753	753	753	40
433	20250116	141200	39097061	753	753	753	753	1
434	20250116	141100	39096308	751	751	751	751	0
435	20250116	141000	39096308	751	751	751	751	0
436	20250116	140900	39096308	751	751	751	751	0
437	20250116	140800	39096308	751	751	751	751	500
438	20250116	140700	38720808	753	753	753	753	0
439	20250116	140600	38720808	753	753	753	753	0
440	20250116	140500	38720808	753	753	753	753	0
441	20250116	140400	38720808	753	753	753	753	0
442	20250116	140300	38720808	753	753	753	753	0
443	20250116	140200	38720808	753	753	753	753	0
444	20250116	140100	38720808	753	753	753	753	0
445	20250116	140000	38720808	753	753	753	753	0
446	20250116	135900	38720808	753	753	753	753	0
447	20250116	135800	38720808	753	753	753	753	1
448	20250116	135700	38720055	750	750	750	750	89
449	20250116	135600	38653305	753	753	753	753	0
450	20250116	135500	38653305	753	753	753	753	0
451	20250116	135400	38653305	753	753	753	753	0
452	20250116	135300	38653305	753	750	753	750	501
453	20250116	135200	38277552	750	750	750	750	499
454	20250116	135100	37903302	753	753	753	753	0
455	20250116	135000	37903302	753	753	753	753	0
456	20250116	134900	37903302	753	753	753	753	0
457	20250116	134800	37903302	753	753	753	753	0
458	20250116	134700	37903302	753	753	753	753	0
459	20250116	134600	37903302	753	753	753	753	0
460	20250116	134500	37903302	753	753	753	753	0
461	20250116	134400	37903302	753	754	754	753	190
462	20250116	134300	37760192	753	753	753	753	0
463	20250116	134200	37760192	753	753	753	753	137
464	20250116	134100	37657031	759	759	759	759	0
465	20250116	134000	37657031	759	756	759	756	193
466	20250116	133900	37510766	756	752	756	752	1056
467	20250116	133800	36715597	753	751	753	751	108
468	20250116	133700	36634298	750	749	750	749	1325
469	20250116	133600	35640872	749	749	749	749	0
470	20250116	133500	35640872	749	749	749	749	300
471	20250116	133400	35416172	749	749	749	749	0
472	20250116	133300	35416172	749	749	749	749	0
473	20250116	133200	35416172	749	749	749	749	0
474	20250116	133100	35416172	749	749	749	749	0
475	20250116	133000	35416172	749	749	749	749	0
476	20250116	132900	35416172	749	749	749	749	0
477	20250116	132800	35416172	749	748	749	748	30
478	20250116	132700	35393710	748	748	748	748	0
479	20250116	132600	35393710	748	748	748	748	121
480	20250116	132500	35303202	745	745	745	745	0
481	20250116	132400	35303202	745	745	745	745	0
482	20250116	132300	35303202	745	745	745	745	23
483	20250116	132200	35286067	749	749	749	749	0
484	20250116	132100	35286067	749	749	749	749	0
485	20250116	132000	35286067	749	749	749	749	0
486	20250116	131900	35286067	749	749	749	749	0
487	20250116	131800	35286067	749	749	749	749	0
488	20250116	131700	35286067	749	749	749	749	0
489	20250116	131600	35286067	749	749	749	749	0
490	20250116	131500	35286067	749	749	749	749	0
491	20250116	131400	35286067	749	749	749	749	118
492	20250116	131300	35197685	749	749	749	749	0
493	20250116	131200	35197685	749	749	749	749	0
494	20250116	131100	35197685	749	747	749	747	140
495	20250116	131000	35092964	748	748	748	748	1
496	20250116	130900	35092216	739	749	749	739	301
497	20250116	130800	34866777	749	744	749	744	82
498	20250116	130700	34805764	744	744	744	744	0
499	20250116	130600	34805764	744	744	744	744	200
500	20250116	130500	34656964	744	744	744	744	0
501	20250116	130400	34656964	744	744	744	744	0
502	20250116	130300	34656964	744	744	744	744	0
503	20250116	130200	34656964	744	744	744	744	0
504	20250116	130100	34656964	744	744	744	744	0
505	20250116	130000	34656964	744	744	744	744	0
506	20250116	125900	34656964	744	744	744	744	1
507	20250116	125800	34656220	736	736	736	736	0
508	20250116	125700	34656220	736	741	741	736	2499
509	20250116	125600	32813668	739	739	739	739	26
510	20250116	125500	32794454	753	753	753	753	0
511	20250116	125400	32794454	753	753	753	753	0
512	20250116	125300	32794454	753	753	753	753	0
513	20250116	125200	32794454	753	753	753	753	0
514	20250116	125100	32794454	753	753	753	753	0
515	20250116	125000	32794454	753	753	753	753	0
516	20250116	124900	32794454	753	753	753	753	0
517	20250116	124800	32794454	753	753	753	753	0
518	20250116	124700	32794454	753	759	759	753	1011
519	20250116	124600	32033125	753	753	753	753	0
520	20250116	124500	32033125	753	753	753	753	17
521	20250116	124400	32020324	760	753	760	753	1401
522	20250116	124300	30965364	762	760	762	754	1773
523	20250116	124200	29616884	760	754	760	753	4601
524	20250116	124100	26145306	760	756	760	753	3651
525	20250116	124000	23377963	753	753	755	753	1202
526	20250116	123900	22471465	753	752	753	752	502
527	20250116	123800	22093460	747	747	747	747	1
528	20250116	123700	22092713	753	753	753	753	0
529	20250116	123600	22092713	753	752	753	752	633
530	20250116	123500	21616538	753	750	753	750	4
531	20250116	123400	21613535	749	749	749	749	600
532	20250116	123300	21164135	750	750	750	750	0
533	20250116	123200	21164135	750	747	750	747	546
534	20250116	123100	20754731	747	747	747	747	0
535	20250116	123000	20754731	747	747	747	747	0
536	20250116	122900	20754731	747	747	747	747	0
537	20250116	122800	20754731	747	747	747	747	1
538	20250116	122700	20753984	743	743	743	743	6
539	20250116	122600	20749526	747	747	747	747	0
540	20250116	122500	20749526	747	747	747	747	0
541	20250116	122400	20749526	747	746	747	746	210
542	20250116	122300	20592865	745	745	745	745	2123
543	20250116	122200	19011230	745	745	745	745	489
544	20250116	122100	18646925	745	739	747	739	10096
545	20250116	122000	11132756	739	739	739	739	56
546	20250116	121900	11091372	739	739	739	739	0
547	20250116	121800	11091372	739	739	739	739	74
548	20250116	121700	11036686	739	739	739	739	11
549	20250116	121600	11028557	739	739	739	739	0
550	20250116	121500	11028557	739	739	739	739	1
551	20250116	121400	11027818	738	738	738	738	6
552	20250116	121300	11023390	739	739	739	739	0
553	20250116	121200	11023390	739	739	739	739	68
554	20250116	121100	10973138	739	739	739	739	0
555	20250116	121000	10973138	739	739	739	739	0
556	20250116	120900	10973138	739	739	739	739	405
557	20250116	120800	10673843	739	739	739	739	200
558	20250116	120700	10526043	739	739	739	739	0
559	20250116	120600	10526043	739	739	739	739	40
560	20250116	120500	10496483	739	739	739	739	0
561	20250116	120400	10496483	739	739	739	739	0
562	20250116	120300	10496483	739	739	739	739	100
563	20250116	120200	10422583	737	738	738	737	5000
564	20250116	120100	6737582	738	738	738	738	0
565	20250116	120000	6737582	738	738	738	738	10
566	20250116	115900	6730202	739	739	739	739	1
567	20250116	115800	6729463	738	738	738	738	10
568	20250116	115700	6722083	739	739	739	739	0
569	20250116	115600	6722083	739	739	739	739	41
570	20250116	115500	6691784	738	738	738	738	0
571	20250116	115400	6691784	738	738	738	738	0
572	20250116	115300	6691784	738	738	738	738	20
573	20250116	115200	6677024	739	739	739	739	0
574	20250116	115100	6677024	739	739	739	739	40
575	20250116	115000	6647464	739	739	739	739	0
576	20250116	114900	6647464	739	739	739	739	0
577	20250116	114800	6647464	739	739	739	739	0
578	20250116	114700	6647464	739	739	739	739	80
579	20250116	114600	6588344	739	739	739	739	0
580	20250116	114500	6588344	739	739	739	739	0
581	20250116	114400	6588344	739	739	739	739	0
582	20250116	114300	6588344	739	739	739	739	0
583	20250116	114200	6588344	739	739	739	739	25
584	20250116	114100	6569869	739	739	739	739	0
585	20250116	114000	6569869	739	739	739	739	0
586	20250116	113900	6569869	739	739	739	739	0
587	20250116	113800	6569869	739	739	739	739	40
588	20250116	113700	6540309	739	739	739	739	0
589	20250116	113600	6540309	739	739	739	739	32
590	20250116	113500	6516661	739	739	739	739	0
591	20250116	113400	6516661	739	739	739	739	23
592	20250116	113300	6499664	739	739	739	739	98
593	20250116	113200	6427242	739	739	739	739	40
594	20250116	113100	6397682	739	739	739	739	0
595	20250116	113000	6397682	739	739	739	739	0
596	20250116	112900	6397682	739	739	739	739	0
597	20250116	112800	6397682	739	739	739	739	0
598	20250116	112700	6397682	739	739	739	739	0
599	20250116	112600	6397682	739	739	739	739	0
600	20250116	112500	6397682	739	739	739	739	0
601	20250116	112400	6397682	739	738	739	738	50
602	20250116	112300	6360781	738	738	738	738	11
603	20250116	112200	6352663	738	738	738	738	0
604	20250116	112100	6352663	738	738	738	738	40
605	20250116	112000	6323143	738	738	738	738	1
606	20250116	111900	6322405	737	737	737	737	2199
607	20250116	111800	4701742	737	737	737	737	40
608	20250116	111700	4672262	737	737	737	737	0
609	20250116	111600	4672262	737	737	737	737	0
610	20250116	111500	4672262	737	737	737	737	0
611	20250116	111400	4672262	737	737	737	737	1
612	20250116	111300	4671525	736	736	736	736	0
613	20250116	111200	4671525	736	736	736	736	167
614	20250116	111100	4548613	735	735	735	735	168
615	20250116	111000	4425133	735	735	735	735	0
616	20250116	110900	4425133	735	735	735	735	0
617	20250116	110800	4425133	735	734	735	734	66
618	20250116	110700	4376688	734	734	734	734	0
619	20250116	110600	4376688	734	734	734	734	0
620	20250116	110500	4376688	734	734	734	734	0
621	20250116	110400	4376688	734	734	734	734	0
622	20250116	110300	4376688	734	734	734	734	0
623	20250116	110200	4376688	734	734	734	734	0
624	20250116	110100	4376688	734	734	734	734	1
625	20250116	110000	4375954	734	734	734	734	0
626	20250116	105900	4375954	734	734	734	734	12
627	20250116	105800	4367146	734	734	734	734	522
628	20250116	105700	3983998	735	735	735	735	1
629	20250116	105600	3983263	735	735	735	735	0
630	20250116	105500	3983263	735	735	735	735	0
631	20250116	105400	3983263	735	735	735	735	0
632	20250116	105300	3983263	735	735	735	735	0
633	20250116	105200	3983263	735	735	735	735	0
634	20250116	105100	3983263	735	735	735	735	40
635	20250116	105000	3953863	735	735	735	735	0
636	20250116	104900	3953863	735	735	735	735	0
637	20250116	104800	3953863	735	735	735	735	0
638	20250116	104700	3953863	735	735	735	735	0
639	20250116	104600	3953863	735	735	735	735	0
640	20250116	104500	3953863	735	735	735	735	0
641	20250116	104400	3953863	735	735	735	735	1
642	20250116	104300	3953128	735	735	735	735	1
643	20250116	104200	3952393	734	734	734	734	0
644	20250116	104100	3952393	734	734	734	734	40
645	20250116	104000	3923033	734	734	734	734	80
646	20250116	103900	3864313	734	734	734	734	0
647	20250116	103800	3864313	734	734	734	734	0
648	20250116	103700	3864313	734	734	734	734	0
649	20250116	103600	3864313	734	734	734	734	1
650	20250116	103500	3863579	733	733	733	733	0
651	20250116	103400	3863579	733	733	733	733	0
652	20250116	103300	3863579	733	733	733	733	0
653	20250116	103200	3863579	733	733	733	733	413
654	20250116	103100	3560850	733	733	733	733	0
655	20250116	103000	3560850	733	733	733	733	0
656	20250116	102900	3560850	733	733	733	733	0
657	20250116	102800	3560850	733	733	733	733	0
658	20250116	102700	3560850	733	733	733	733	0
659	20250116	102600	3560850	733	733	733	733	40
660	20250116	102500	3531530	733	733	733	733	0
661	20250116	102400	3531530	733	733	733	733	2
662	20250116	102300	3530064	733	733	733	733	90
663	20250116	102200	3464094	732	732	732	732	2
664	20250116	102100	3462630	733	733	733	733	0
665	20250116	102000	3462630	733	733	733	733	0
666	20250116	101900	3462630	733	733	733	733	0
667	20250116	101800	3462630	733	732	733	732	16
668	20250116	101700	3450917	733	733	733	733	3
669	20250116	101600	3448718	733	732	733	732	26
670	20250116	101500	3429685	732	732	732	732	1
671	20250116	101400	3428953	731	731	731	731	25
672	20250116	101300	3410678	731	731	731	731	0
673	20250116	101200	3410678	731	731	731	731	1
674	20250116	101100	3409947	732	731	732	731	2
675	20250116	101000	3408484	731	731	731	731	94
676	20250116	100900	3339770	731	731	731	731	0
677	20250116	100800	3339770	731	731	731	731	0
678	20250116	100700	3339770	731	731	731	731	0
679	20250116	100600	3339770	731	731	731	731	40
680	20250116	100500	3310530	731	731	731	731	1
681	20250116	100400	3309799	730	730	730	730	60
682	20250116	100300	3265999	730	730	730	730	1
683	20250116	100200	3265269	729	729	729	729	27
684	20250116	100100	3245586	730	730	730	730	41
685	20250116	100000	3215656	730	730	730	730	0
686	20250116	095900	3215656	730	730	730	730	0
687	20250116	095800	3215656	730	730	730	730	80
688	20250116	095700	3157256	731	731	731	731	0
689	20250116	095600	3157256	731	731	731	731	0
690	20250116	095500	3157256	731	731	731	731	0
691	20250116	095400	3157256	731	731	731	731	0
692	20250116	095300	3157256	731	731	731	731	0
693	20250116	095200	3157256	731	731	731	731	0
694	20250116	095100	3157256	731	731	731	731	0
695	20250116	095000	3157256	731	731	731	731	0
696	20250116	094900	3157256	731	731	731	731	0
697	20250116	094800	3157256	731	731	731	731	0
698	20250116	094700	3157256	731	731	731	731	0
699	20250116	094600	3157256	731	731	731	731	1
700	20250116	094500	3156525	728	728	728	728	12
701	20250116	094400	3147789	731	731	731	731	5
702	20250116	094300	3144134	730	730	730	730	2
703	20250116	094200	3142674	731	731	731	731	0
704	20250116	094100	3142674	731	731	731	731	0
705	20250116	094000	3142674	731	731	731	731	0
706	20250116	093900	3142674	731	731	731	731	1
707	20250116	093800	3141943	727	728	728	727	2000
708	20250116	093700	1686839	731	728	731	728	29
709	20250116	093600	1665643	731	731	731	731	0
710	20250116	093500	1665643	731	731	731	731	0
711	20250116	093400	1665643	731	731	731	731	0
712	20250116	093300	1665643	731	731	731	731	0
713	20250116	093200	1665643	731	731	731	731	0
714	20250116	093100	1665643	731	731	731	731	1
715	20250116	093000	1664912	731	731	731	731	0
716	20250116	092900	1664912	731	731	731	731	0
717	20250116	092800	1664912	731	731	731	731	0
718	20250116	092700	1664912	731	731	731	731	0
719	20250116	092600	1664912	731	731	731	731	0
720	20250116	092500	1664912	731	731	731	731	0
721	20250116	092400	1664912	731	731	731	731	0
722	20250116	092300	1664912	731	731	731	731	0
723	20250116	092200	1664912	731	731	731	731	53
724	20250116	092100	1626169	731	731	731	731	0
725	20250116	092000	1626169	731	731	731	731	0
726	20250116	091900	1626169	731	731	731	731	0
727	20250116	091800	1626169	731	731	731	731	0
728	20250116	091700	1626169	731	731	731	731	0
729	20250116	091600	1626169	731	731	731	731	0
730	20250116	091500	1626169	731	731	731	731	0
731	20250116	091400	1626169	731	731	731	731	0
732	20250116	091300	1626169	731	731	731	731	0
733	20250116	091200	1626169	731	731	731	731	0
734	20250116	091100	1626169	731	731	731	731	0
735	20250116	091000	1626169	731	731	731	731	5
736	20250116	090900	1622514	731	731	731	731	0
737	20250116	090800	1622514	731	731	731	731	2000
738	20250116	090700	160514	731	731	731	731	0
739	20250116	090600	160514	731	731	731	731	0
740	20250116	090500	160514	731	731	731	731	0
741	20250116	090400	160514	731	731	731	731	0
742	20250116	090300	160514	731	731	731	731	0
743	20250116	090200	160514	731	731	731	731	0
744	20250116	090100	160514	731	731	731	731	0
745	20250116	090000	160514	731	723	731	723	222