KissMeData/145270/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202700	35692142	966	966	966	966	60
3	20250116	202600	35692142	966	966	966	966	0
4	20250116	202500	35692142	966	966	966	966	0
5	20250116	202400	35692142	966	966	966	966	0
6	20250116	202300	35692142	966	966	966	966	0
7	20250116	202200	35692142	966	966	966	966	0
8	20250116	202100	35692142	966	966	966	966	0
9	20250116	202000	35692142	966	966	966	966	0
10	20250116	201900	35692142	966	966	966	966	0
11	20250116	201800	35692142	966	966	966	966	0
12	20250116	201700	35692142	966	966	966	966	0
13	20250116	201600	35692142	966	966	966	966	0
14	20250116	201500	35692142	966	966	966	966	0
15	20250116	201400	35692142	966	966	966	966	0
16	20250116	201300	35692142	966	966	966	966	0
17	20250116	201200	35692142	966	966	966	966	0
18	20250116	201100	35692142	966	966	966	966	0
19	20250116	201000	35692142	966	966	966	966	0
20	20250116	200900	35692142	966	966	966	966	0
21	20250116	200800	35692142	966	966	966	966	0
22	20250116	200700	35692142	966	966	966	966	0
23	20250116	200600	35692142	966	966	966	966	0
24	20250116	200500	35692142	966	966	966	966	0
25	20250116	200400	35692142	966	966	966	966	0
26	20250116	200300	35692142	966	966	966	966	0
27	20250116	200200	35692142	966	966	966	966	0
28	20250116	200100	35692142	966	966	966	966	0
29	20250116	200000	35692142	966	966	966	966	0
30	20250116	195900	35692142	966	966	966	966	0
31	20250116	195800	35692142	966	966	966	966	0
32	20250116	195700	35692142	966	966	966	966	60
33	20250116	195600	35692142	966	966	966	966	0
34	20250116	195500	35692142	966	966	966	966	0
35	20250116	195400	35692142	966	966	966	966	0
36	20250116	195300	35692142	966	966	966	966	0
37	20250116	195200	35692142	966	966	966	966	0
38	20250116	195100	35692142	966	966	966	966	0
39	20250116	195000	35692142	966	966	966	966	0
40	20250116	194900	35692142	966	966	966	966	0
41	20250116	194800	35692142	966	966	966	966	0
42	20250116	194700	35692142	966	966	966	966	0
43	20250116	194600	35692142	966	966	966	966	0
44	20250116	194500	35692142	966	966	966	966	0
45	20250116	194400	35692142	966	966	966	966	0
46	20250116	194300	35692142	966	966	966	966	0
47	20250116	194200	35692142	966	966	966	966	0
48	20250116	194100	35692142	966	966	966	966	0
49	20250116	194000	35692142	966	966	966	966	0
50	20250116	193900	35692142	966	966	966	966	0
51	20250116	193800	35692142	966	966	966	966	0
52	20250116	193700	35692142	966	966	966	966	0
53	20250116	193600	35692142	966	966	966	966	0
54	20250116	193500	35692142	966	966	966	966	0
55	20250116	193400	35692142	966	966	966	966	0
56	20250116	193300	35692142	966	966	966	966	0
57	20250116	193200	35692142	966	966	966	966	0
58	20250116	193100	35692142	966	966	966	966	0
59	20250116	193000	35692142	966	966	966	966	0
60	20250116	192900	35692142	966	966	966	966	0
61	20250116	192800	35692142	966	966	966	966	0
62	20250116	192700	35692142	966	966	966	966	60
63	20250116	192600	35692142	966	966	966	966	0
64	20250116	192500	35692142	966	966	966	966	0
65	20250116	192400	35692142	966	966	966	966	0
66	20250116	192300	35692142	966	966	966	966	0
67	20250116	192200	35692142	966	966	966	966	0
68	20250116	192100	35692142	966	966	966	966	0
69	20250116	192000	35692142	966	966	966	966	0
70	20250116	191900	35692142	966	966	966	966	0
71	20250116	191800	35692142	966	966	966	966	0
72	20250116	191700	35692142	966	966	966	966	0
73	20250116	191600	35692142	966	966	966	966	0
74	20250116	191500	35692142	966	966	966	966	0
75	20250116	191400	35692142	966	966	966	966	0
76	20250116	191300	35692142	966	966	966	966	0
77	20250116	191200	35692142	966	966	966	966	0
78	20250116	191100	35692142	966	966	966	966	0
79	20250116	191000	35692142	966	966	966	966	0
80	20250116	190900	35692142	966	966	966	966	0
81	20250116	190800	35692142	966	966	966	966	0
82	20250116	190700	35692142	966	966	966	966	0
83	20250116	190600	35692142	966	966	966	966	0
84	20250116	190500	35692142	966	966	966	966	0
85	20250116	190400	35692142	966	966	966	966	0
86	20250116	190300	35692142	966	966	966	966	0
87	20250116	190200	35692142	966	966	966	966	0
88	20250116	190100	35692142	966	966	966	966	0
89	20250116	190000	35692142	966	966	966	966	0
90	20250116	185900	35692142	966	966	966	966	0
91	20250116	185800	35692142	966	966	966	966	0
92	20250116	185700	35692142	966	966	966	966	60
93	20250116	185600	35692142	966	966	966	966	0
94	20250116	185500	35692142	966	966	966	966	0
95	20250116	185400	35692142	966	966	966	966	0
96	20250116	185300	35692142	966	966	966	966	0
97	20250116	185200	35692142	966	966	966	966	0
98	20250116	185100	35692142	966	966	966	966	0
99	20250116	185000	35692142	966	966	966	966	0
100	20250116	184900	35692142	966	966	966	966	0
101	20250116	184800	35692142	966	966	966	966	0
102	20250116	184700	35692142	966	966	966	966	0
103	20250116	184600	35692142	966	966	966	966	0
104	20250116	184500	35692142	966	966	966	966	0
105	20250116	184400	35692142	966	966	966	966	0
106	20250116	184300	35692142	966	966	966	966	0
107	20250116	184200	35692142	966	966	966	966	0
108	20250116	184100	35692142	966	966	966	966	0
109	20250116	184000	35692142	966	966	966	966	0
110	20250116	183900	35692142	966	966	966	966	0
111	20250116	183800	35692142	966	966	966	966	0
112	20250116	183700	35692142	966	966	966	966	0
113	20250116	183600	35692142	966	966	966	966	0
114	20250116	183500	35692142	966	966	966	966	0
115	20250116	183400	35692142	966	966	966	966	0
116	20250116	183300	35692142	966	966	966	966	0
117	20250116	183200	35692142	966	966	966	966	0
118	20250116	183100	35692142	966	966	966	966	0
119	20250116	183000	35692142	966	966	966	966	0
120	20250116	182900	35692142	966	966	966	966	0
121	20250116	182800	35692142	966	966	966	966	0
122	20250116	182700	35692142	966	966	966	966	60
123	20250116	182600	35692142	966	966	966	966	0
124	20250116	182500	35692142	966	966	966	966	0
125	20250116	182400	35692142	966	966	966	966	0
126	20250116	182300	35692142	966	966	966	966	0
127	20250116	182200	35692142	966	966	966	966	0
128	20250116	182100	35692142	966	966	966	966	0
129	20250116	182000	35692142	966	966	966	966	0
130	20250116	181900	35692142	966	966	966	966	0
131	20250116	181800	35692142	966	966	966	966	0
132	20250116	181700	35692142	966	966	966	966	0
133	20250116	181600	35692142	966	966	966	966	0
134	20250116	181500	35692142	966	966	966	966	0
135	20250116	181400	35692142	966	966	966	966	0
136	20250116	181300	35692142	966	966	966	966	0
137	20250116	181200	35692142	966	966	966	966	0
138	20250116	181100	35692142	966	966	966	966	0
139	20250116	181000	35692142	966	966	966	966	0
140	20250116	180900	35692142	966	966	966	966	0
141	20250116	180800	35692142	966	966	966	966	0
142	20250116	180700	35692142	966	966	966	966	0
143	20250116	180600	35692142	966	966	966	966	0
144	20250116	180500	35692142	966	966	966	966	0
145	20250116	180400	35692142	966	966	966	966	0
146	20250116	180300	35692142	966	966	966	966	0
147	20250116	180200	35692142	966	966	966	966	0
148	20250116	180100	35692142	966	966	966	966	0
149	20250116	180000	35692142	966	966	966	966	0
150	20250116	175900	35692142	966	966	966	966	0
151	20250116	175800	35692142	966	966	966	966	0
152	20250116	175700	35692142	966	966	966	966	60
153	20250116	175600	35692142	966	966	966	966	0
154	20250116	175500	35692142	966	966	966	966	0
155	20250116	175400	35692142	966	966	966	966	0
156	20250116	175300	35692142	966	966	966	966	0
157	20250116	175200	35692142	966	966	966	966	0
158	20250116	175100	35692142	966	966	966	966	0
159	20250116	175000	35692142	966	966	966	966	0
160	20250116	174900	35692142	966	966	966	966	0
161	20250116	174800	35692142	966	966	966	966	0
162	20250116	174700	35692142	966	966	966	966	0
163	20250116	174600	35692142	966	966	966	966	0
164	20250116	174500	35692142	966	966	966	966	0
165	20250116	174400	35692142	966	966	966	966	0
166	20250116	174300	35692142	966	966	966	966	0
167	20250116	174200	35692142	966	966	966	966	0
168	20250116	174100	35692142	966	966	966	966	0
169	20250116	174000	35692142	966	966	966	966	0
170	20250116	173900	35692142	966	966	966	966	0
171	20250116	173800	35692142	966	966	966	966	0
172	20250116	173700	35692142	966	966	966	966	0
173	20250116	173600	35692142	966	966	966	966	0
174	20250116	173500	35692142	966	966	966	966	0
175	20250116	173400	35692142	966	966	966	966	0
176	20250116	173300	35692142	966	966	966	966	0
177	20250116	173200	35692142	966	966	966	966	0
178	20250116	173100	35692142	966	966	966	966	0
179	20250116	173000	35692142	966	966	966	966	0
180	20250116	172900	35692142	966	966	966	966	0
181	20250116	172800	35692142	966	966	966	966	0
182	20250116	172700	35692142	966	966	966	966	60
183	20250116	172600	35692142	966	966	966	966	0
184	20250116	172500	35692142	966	966	966	966	0
185	20250116	172400	35692142	966	966	966	966	0
186	20250116	172300	35692142	966	966	966	966	0
187	20250116	172200	35692142	966	966	966	966	0
188	20250116	172100	35692142	966	966	966	966	0
189	20250116	172000	35692142	966	966	966	966	0
190	20250116	171900	35692142	966	966	966	966	0
191	20250116	171800	35692142	966	966	966	966	0
192	20250116	171700	35692142	966	966	966	966	0
193	20250116	171600	35692142	966	966	966	966	0
194	20250116	171500	35692142	966	966	966	966	0
195	20250116	171400	35692142	966	966	966	966	0
196	20250116	171300	35692142	966	966	966	966	0
197	20250116	171200	35692142	966	966	966	966	0
198	20250116	171100	35692142	966	966	966	966	0
199	20250116	171000	35692142	966	966	966	966	0
200	20250116	170900	35692142	966	966	966	966	0
201	20250116	170800	35692142	966	966	966	966	0
202	20250116	170700	35692142	966	966	966	966	0
203	20250116	170600	35692142	966	966	966	966	0
204	20250116	170500	35692142	966	966	966	966	0
205	20250116	170400	35692142	966	966	966	966	0
206	20250116	170300	35692142	966	966	966	966	0
207	20250116	170200	35692142	966	966	966	966	0
208	20250116	170100	35692142	966	966	966	966	0
209	20250116	170000	35692142	966	966	966	966	0
210	20250116	165900	35692142	966	966	966	966	0
211	20250116	165800	35692142	966	966	966	966	0
212	20250116	165700	35692142	966	966	966	966	60
213	20250116	165600	35692142	966	966	966	966	0
214	20250116	165500	35692142	966	966	966	966	0
215	20250116	165400	35692142	966	966	966	966	0
216	20250116	165300	35692142	966	966	966	966	0
217	20250116	165200	35692142	966	966	966	966	0
218	20250116	165100	35692142	966	966	966	966	0
219	20250116	165000	35692142	966	966	966	966	0
220	20250116	164900	35692142	966	966	966	966	0
221	20250116	164800	35692142	966	966	966	966	0
222	20250116	164700	35692142	966	966	966	966	0
223	20250116	164600	35692142	966	966	966	966	0
224	20250116	164500	35692142	966	966	966	966	0
225	20250116	164400	35692142	966	966	966	966	0
226	20250116	164300	35692142	966	966	966	966	0
227	20250116	164200	35692142	966	966	966	966	0
228	20250116	164100	35692142	966	966	966	966	0
229	20250116	164000	35692142	966	966	966	966	0
230	20250116	163900	35692142	966	966	966	966	0
231	20250116	163800	35692142	966	966	966	966	0
232	20250116	163700	35692142	966	966	966	966	0
233	20250116	163600	35692142	966	966	966	966	0
234	20250116	163500	35692142	966	966	966	966	0
235	20250116	163400	35692142	966	966	966	966	0
236	20250116	163300	35692142	966	966	966	966	0
237	20250116	163200	35692142	966	966	966	966	0
238	20250116	163100	35692142	966	966	966	966	0
239	20250116	163000	35692142	966	966	966	966	0
240	20250116	162900	35692142	966	966	966	966	0
241	20250116	162800	35692142	966	966	966	966	0
242	20250116	162700	35692142	966	966	966	966	60
243	20250116	162600	35692142	966	966	966	966	0
244	20250116	162500	35692142	966	966	966	966	0
245	20250116	162400	35692142	966	966	966	966	0
246	20250116	162300	35692142	966	966	966	966	0
247	20250116	162200	35692142	966	966	966	966	0
248	20250116	162100	35692142	966	966	966	966	0
249	20250116	162000	35692142	966	966	966	966	0
250	20250116	161900	35692142	966	966	966	966	0
251	20250116	161800	35692142	966	966	966	966	0
252	20250116	161700	35692142	966	966	966	966	0
253	20250116	161600	35692142	966	966	966	966	0
254	20250116	161500	35692142	966	966	966	966	0
255	20250116	161400	35692142	966	966	966	966	0
256	20250116	161300	35692142	966	966	966	966	0
257	20250116	161200	35692142	966	966	966	966	0
258	20250116	161100	35692142	966	966	966	966	0
259	20250116	161000	35692142	966	966	966	966	0
260	20250116	160900	35692142	966	966	966	966	0
261	20250116	160800	35692142	966	966	966	966	0
262	20250116	160700	35692142	966	966	966	966	0
263	20250116	160600	35692142	966	966	966	966	0
264	20250116	160500	35692142	966	966	966	966	0
265	20250116	160400	35692142	966	966	966	966	0
266	20250116	160300	35692142	966	966	966	966	0
267	20250116	160200	35692142	966	966	966	966	0
268	20250116	160100	35692142	966	966	966	966	0
269	20250116	160000	35692142	966	966	966	966	0
270	20250116	155900	35692142	966	966	966	966	0
271	20250116	155800	35692142	966	966	966	966	0
272	20250116	155700	35692142	966	966	966	966	60
273	20250116	155600	35692142	966	966	966	966	0
274	20250116	155500	35692142	966	966	966	966	0
275	20250116	155400	35692142	966	966	966	966	0
276	20250116	155300	35692142	966	966	966	966	0
277	20250116	155200	35692142	966	966	966	966	0
278	20250116	155100	35692142	966	966	966	966	0
279	20250116	155000	35692142	966	966	966	966	0
280	20250116	154900	35692142	966	966	966	966	0
281	20250116	154800	35692142	966	966	966	966	0
282	20250116	154700	35692142	966	966	966	966	0
283	20250116	154600	35692142	966	966	966	966	0
284	20250116	154500	35692142	966	966	966	966	0
285	20250116	154400	35692142	966	966	966	966	0
286	20250116	154300	35692142	966	966	966	966	0
287	20250116	154200	35692142	966	966	966	966	0
288	20250116	154100	35692142	966	966	966	966	0
289	20250116	154000	35692142	966	966	966	966	0
290	20250116	153900	35692142	966	966	966	966	0
291	20250116	153800	35692142	966	966	966	966	0
292	20250116	153700	35692142	966	966	966	966	0
293	20250116	153600	35692142	966	966	966	966	0
294	20250116	153500	35692142	966	966	966	966	0
295	20250116	153400	35692142	966	966	966	966	0
296	20250116	153300	35692142	966	966	966	966	0
297	20250116	153200	35692142	966	966	966	966	0
298	20250116	153100	35692142	966	966	966	966	0
299	20250116	153000	35692142	966	966	966	966	60
300	20250116	152900	35634182	966	966	966	966	0
301	20250116	152800	35634182	966	966	966	966	0
302	20250116	152700	35634182	966	966	966	966	0
303	20250116	152600	35634182	966	966	966	966	0
304	20250116	152500	35634182	966	966	966	966	0
305	20250116	152400	35634182	966	966	966	966	0
306	20250116	152300	35634182	966	966	966	966	0
307	20250116	152200	35634182	966	966	966	966	0
308	20250116	152100	35634182	966	966	966	966	0
309	20250116	152000	35634182	966	966	966	966	0
310	20250116	151900	35634182	966	963	966	963	3
311	20250116	151800	35631290	963	963	963	963	50
312	20250116	151700	35583140	966	966	966	966	0
313	20250116	151600	35583140	966	966	966	966	0
314	20250116	151500	35583140	966	966	966	966	0
315	20250116	151400	35583140	966	966	966	966	0
316	20250116	151300	35583140	966	966	966	966	0
317	20250116	151200	35583140	966	966	966	966	0
318	20250116	151100	35583140	966	966	966	966	0
319	20250116	151000	35583140	966	966	966	966	0
320	20250116	150900	35583140	966	963	966	962	233
321	20250116	150800	35358975	964	964	964	964	1
322	20250116	150700	35358011	964	964	964	964	0
323	20250116	150600	35358011	964	964	964	964	0
324	20250116	150500	35358011	964	964	964	962	5028
325	20250116	150400	30520855	965	965	965	965	0
326	20250116	150300	30520855	965	965	965	965	0
327	20250116	150200	30520855	965	965	965	965	0
328	20250116	150100	30520855	965	965	965	965	0
329	20250116	150000	30520855	965	965	965	965	2
330	20250116	145900	30518925	966	966	966	966	0
331	20250116	145800	30518925	966	966	966	966	0
332	20250116	145700	30518925	966	966	966	966	0
333	20250116	145600	30518925	966	965	966	965	99
334	20250116	145500	30423340	965	964	965	964	113
335	20250116	145400	30314407	964	964	964	964	0
336	20250116	145300	30314407	964	964	964	964	5
337	20250116	145200	30309587	964	964	964	964	0
338	20250116	145100	30309587	964	964	964	964	0
339	20250116	145000	30309587	964	964	964	964	0
340	20250116	144900	30309587	964	964	964	964	4
341	20250116	144800	30305731	964	964	964	964	0
342	20250116	144700	30305731	964	964	964	964	0
343	20250116	144600	30305731	964	964	964	964	0
344	20250116	144500	30305731	964	964	964	964	0
345	20250116	144400	30305731	964	964	964	964	0
346	20250116	144300	30305731	964	964	964	964	16
347	20250116	144200	30290307	964	964	964	964	0
348	20250116	144100	30290307	964	964	964	964	0
349	20250116	144000	30290307	964	964	964	964	0
350	20250116	143900	30290307	964	964	964	964	0
351	20250116	143800	30290307	964	964	964	964	0
352	20250116	143700	30290307	964	964	964	964	0
353	20250116	143600	30290307	964	964	964	964	0
354	20250116	143500	30290307	964	964	964	964	0
355	20250116	143400	30290307	964	964	964	964	0
356	20250116	143300	30290307	964	964	964	964	0
357	20250116	143200	30290307	964	964	964	964	1336
358	20250116	143100	29002403	964	964	964	964	164
359	20250116	143000	28844307	963	963	963	963	0
360	20250116	142900	28844307	963	963	963	963	0
361	20250116	142800	28844307	963	963	963	963	0
362	20250116	142700	28844307	963	963	963	963	2
363	20250116	142600	28842381	964	964	964	964	0
364	20250116	142500	28842381	964	964	964	964	1
365	20250116	142400	28841417	963	963	963	963	0
366	20250116	142300	28841417	963	963	963	963	0
367	20250116	142200	28841417	963	963	963	963	0
368	20250116	142100	28841417	963	963	963	963	0
369	20250116	142000	28841417	963	963	963	963	0
370	20250116	141900	28841417	963	963	963	963	4
371	20250116	141800	28837565	964	964	964	964	0
372	20250116	141700	28837565	964	964	964	964	0
373	20250116	141600	28837565	964	964	964	964	0
374	20250116	141500	28837565	964	964	964	964	0
375	20250116	141400	28837565	964	964	964	964	0
376	20250116	141300	28837565	964	964	964	964	3
377	20250116	141200	28834673	962	962	962	962	0
378	20250116	141100	28834673	962	962	962	962	0
379	20250116	141000	28834673	962	962	962	962	0
380	20250116	140900	28834673	962	962	962	962	0
381	20250116	140800	28834673	962	962	962	962	0
382	20250116	140700	28834673	962	964	964	962	176
383	20250116	140600	28665246	965	965	965	965	0
384	20250116	140500	28665246	965	965	965	965	0
385	20250116	140400	28665246	965	965	965	965	0
386	20250116	140300	28665246	965	965	965	965	0
387	20250116	140200	28665246	965	965	965	965	0
388	20250116	140100	28665246	965	965	965	965	0
389	20250116	140000	28665246	965	965	965	965	0
390	20250116	135900	28665246	965	965	965	965	0
391	20250116	135800	28665246	965	965	965	965	220
392	20250116	135700	28452946	965	965	965	965	0
393	20250116	135600	28452946	965	965	965	965	0
394	20250116	135500	28452946	965	965	965	965	0
395	20250116	135400	28452946	965	965	965	965	0
396	20250116	135300	28452946	965	965	965	965	0
397	20250116	135200	28452946	965	964	965	964	69
398	20250116	135100	28386421	963	963	963	963	0
399	20250116	135000	28386421	963	963	963	963	0
400	20250116	134900	28386421	963	963	963	963	0
401	20250116	134800	28386421	963	963	963	963	0
402	20250116	134700	28386421	963	963	963	963	0
403	20250116	134600	28386421	963	963	963	963	50
404	20250116	134500	28338271	964	964	964	964	0
405	20250116	134400	28338271	964	964	964	964	0
406	20250116	134300	28338271	964	964	964	964	1
407	20250116	134200	28337307	964	964	964	964	0
408	20250116	134100	28337307	964	964	964	964	0
409	20250116	134000	28337307	964	964	964	964	0
410	20250116	133900	28337307	964	964	964	964	0
411	20250116	133800	28337307	964	964	964	964	0
412	20250116	133700	28337307	964	964	964	964	0
413	20250116	133600	28337307	964	964	964	964	9
414	20250116	133500	28328631	964	964	964	964	0
415	20250116	133400	28328631	964	964	964	964	1
416	20250116	133300	28327667	964	964	964	964	0
417	20250116	133200	28327667	964	964	964	964	0
418	20250116	133100	28327667	964	964	964	964	0
419	20250116	133000	28327667	964	964	964	964	1
420	20250116	132900	28326703	964	964	964	964	0
421	20250116	132800	28326703	964	964	964	964	7
422	20250116	132700	28319955	964	964	964	964	0
423	20250116	132600	28319955	964	964	964	964	0
424	20250116	132500	28319955	964	964	964	964	0
425	20250116	132400	28319955	964	964	964	964	1
426	20250116	132300	28318991	963	963	963	963	7
427	20250116	132200	28312250	963	963	963	963	0
428	20250116	132100	28312250	963	963	963	963	248
429	20250116	132000	28073426	965	965	965	965	0
430	20250116	131900	28073426	965	965	965	965	16
431	20250116	131800	28057986	963	963	963	963	0
432	20250116	131700	28057986	963	963	963	963	0
433	20250116	131600	28057986	963	963	963	963	0
434	20250116	131500	28057986	963	963	963	963	0
435	20250116	131400	28057986	963	963	963	963	0
436	20250116	131300	28057986	963	963	963	963	2
437	20250116	131200	28056060	963	963	963	963	1
438	20250116	131100	28055097	961	961	961	961	0
439	20250116	131000	28055097	961	961	961	961	0
440	20250116	130900	28055097	961	961	961	961	259
441	20250116	130800	27806198	961	961	961	961	16
442	20250116	130700	27790822	961	961	961	961	0
443	20250116	130600	27790822	961	961	961	961	2
444	20250116	130500	27788900	961	960	961	960	18
445	20250116	130400	27771604	960	959	960	959	151
446	20250116	130300	27626794	960	960	960	960	0
447	20250116	130200	27626794	960	960	960	960	6
448	20250116	130100	27621034	960	960	960	960	0
449	20250116	130000	27621034	960	960	960	960	1
450	20250116	125900	27620074	960	960	960	960	0
451	20250116	125800	27620074	960	960	960	960	0
452	20250116	125700	27620074	960	962	962	960	1000
453	20250116	125600	26659764	962	962	962	962	0
454	20250116	125500	26659764	962	962	962	962	10
455	20250116	125400	26650144	962	962	962	962	10
456	20250116	125300	26640524	962	962	962	962	10
457	20250116	125200	26630904	962	962	962	962	20
458	20250116	125100	26611664	962	962	962	962	20
459	20250116	125000	26592424	962	962	962	962	10
460	20250116	124900	26582804	962	962	962	962	176
461	20250116	124800	26413492	963	963	963	963	497
462	20250116	124700	25934881	963	963	963	963	705
463	20250116	124600	25255966	963	963	963	963	0
464	20250116	124500	25255966	963	963	963	963	0
465	20250116	124400	25255966	963	963	963	963	0
466	20250116	124300	25255966	963	963	963	963	0
467	20250116	124200	25255966	963	963	963	963	0
468	20250116	124100	25255966	963	963	963	963	0
469	20250116	124000	25255966	963	963	963	963	0
470	20250116	123900	25255966	963	963	963	963	0
471	20250116	123800	25255966	963	963	963	963	0
472	20250116	123700	25255966	963	963	963	963	0
473	20250116	123600	25255966	963	963	963	963	0
474	20250116	123500	25255966	963	963	963	963	0
475	20250116	123400	25255966	963	963	963	963	0
476	20250116	123300	25255966	963	963	963	963	0
477	20250116	123200	25255966	963	963	963	963	20
478	20250116	123100	25236706	964	964	964	964	0
479	20250116	123000	25236706	964	964	964	964	0
480	20250116	122900	25236706	964	964	964	964	0
481	20250116	122800	25236706	964	964	964	964	0
482	20250116	122700	25236706	964	963	964	963	1004
483	20250116	122600	24269851	964	964	964	964	0
484	20250116	122500	24269851	964	964	964	964	0
485	20250116	122400	24269851	964	964	964	964	0
486	20250116	122300	24269851	964	964	964	964	1
487	20250116	122200	24268887	964	964	964	964	0
488	20250116	122100	24268887	964	964	964	964	0
489	20250116	122000	24268887	964	964	964	964	0
490	20250116	121900	24268887	964	964	964	964	0
491	20250116	121800	24268887	964	964	964	964	0
492	20250116	121700	24268887	964	964	964	964	0
493	20250116	121600	24268887	964	964	964	964	0
494	20250116	121500	24268887	964	964	964	964	0
495	20250116	121400	24268887	964	964	964	964	0
496	20250116	121300	24268887	964	964	964	964	0
497	20250116	121200	24268887	964	964	964	964	0
498	20250116	121100	24268887	964	964	964	964	0
499	20250116	121000	24268887	964	964	964	964	1
500	20250116	120900	24267923	963	963	963	963	0
501	20250116	120800	24267923	963	963	963	963	0
502	20250116	120700	24267923	963	963	963	963	0
503	20250116	120600	24267923	963	963	963	963	0
504	20250116	120500	24267923	963	963	963	963	0
505	20250116	120400	24267923	963	963	963	963	0
506	20250116	120300	24267923	963	963	963	963	487
507	20250116	120200	23798942	964	964	964	964	0
508	20250116	120100	23798942	964	964	964	964	0
509	20250116	120000	23798942	964	964	964	964	0
510	20250116	115900	23798942	964	964	964	964	0
511	20250116	115800	23798942	964	964	964	964	0
512	20250116	115700	23798942	964	964	964	964	0
513	20250116	115600	23798942	964	964	964	964	0
514	20250116	115500	23798942	964	964	964	964	0
515	20250116	115400	23798942	964	964	964	964	0
516	20250116	115300	23798942	964	964	964	964	0
517	20250116	115200	23798942	964	964	964	964	0
518	20250116	115100	23798942	964	964	964	964	0
519	20250116	115000	23798942	964	964	964	964	0
520	20250116	114900	23798942	964	964	964	964	0
521	20250116	114800	23798942	964	964	964	964	0
522	20250116	114700	23798942	964	964	964	964	0
523	20250116	114600	23798942	964	964	964	964	6
524	20250116	114500	23793158	964	964	964	964	0
525	20250116	114400	23793158	964	964	964	964	0
526	20250116	114300	23793158	964	964	964	964	0
527	20250116	114200	23793158	964	964	964	964	1
528	20250116	114100	23792194	965	965	965	965	0
529	20250116	114000	23792194	965	965	965	965	506
530	20250116	113900	23303904	965	965	965	965	0
531	20250116	113800	23303904	965	964	965	964	1495
532	20250116	113700	21861396	964	964	964	964	0
533	20250116	113600	21861396	964	964	964	964	0
534	20250116	113500	21861396	964	964	964	964	0
535	20250116	113400	21861396	964	964	964	964	0
536	20250116	113300	21861396	964	964	964	964	1
537	20250116	113200	21860432	965	965	965	965	0
538	20250116	113100	21860432	965	963	965	963	3500
539	20250116	113000	18485132	962	962	962	962	50
540	20250116	112900	18437032	962	963	963	962	70
541	20250116	112800	18369642	962	962	962	962	2
542	20250116	112700	18367718	962	963	963	962	9
543	20250116	112600	18359059	962	962	962	962	0
544	20250116	112500	18359059	962	962	962	962	0
545	20250116	112400	18359059	962	962	962	962	0
546	20250116	112300	18359059	962	962	962	962	0
547	20250116	112200	18359059	962	962	962	962	0
548	20250116	112100	18359059	962	962	962	962	0
549	20250116	112000	18359059	962	962	962	962	0
550	20250116	111900	18359059	962	962	962	962	0
551	20250116	111800	18359059	962	962	962	962	0
552	20250116	111700	18359059	962	962	962	962	0
553	20250116	111600	18359059	962	962	962	962	0
554	20250116	111500	18359059	962	962	962	962	0
555	20250116	111400	18359059	962	962	962	962	0
556	20250116	111300	18359059	962	962	962	962	0
557	20250116	111200	18359059	962	962	962	962	0
558	20250116	111100	18359059	962	962	962	962	0
559	20250116	111000	18359059	962	962	962	962	0
560	20250116	110900	18359059	962	962	962	962	0
561	20250116	110800	18359059	962	962	962	962	0
562	20250116	110700	18359059	962	962	962	962	0
563	20250116	110600	18359059	962	962	962	962	9
564	20250116	110500	18350401	962	962	962	962	1
565	20250116	110400	18349439	963	963	963	963	0
566	20250116	110300	18349439	963	963	963	963	2
567	20250116	110200	18347513	963	963	963	963	2
568	20250116	110100	18345587	963	963	963	963	0
569	20250116	110000	18345587	963	963	963	963	0
570	20250116	105900	18345587	963	963	963	963	0
571	20250116	105800	18345587	963	963	963	963	0
572	20250116	105700	18345587	963	963	963	963	0
573	20250116	105600	18345587	963	963	963	963	0
574	20250116	105500	18345587	963	963	963	963	0
575	20250116	105400	18345587	963	963	963	963	0
576	20250116	105300	18345587	963	963	963	963	0
577	20250116	105200	18345587	963	963	963	963	10
578	20250116	105100	18335957	963	963	963	963	2
579	20250116	105000	18334031	963	963	963	963	0
580	20250116	104900	18334031	963	963	963	963	0
581	20250116	104800	18334031	963	963	963	963	0
582	20250116	104700	18334031	963	963	963	963	0
583	20250116	104600	18334031	963	963	963	963	0
584	20250116	104500	18334031	963	963	963	963	0
585	20250116	104400	18334031	963	963	963	963	0
586	20250116	104300	18334031	963	963	963	963	0
587	20250116	104200	18334031	963	963	963	963	6
588	20250116	104100	18328253	963	963	963	963	0
589	20250116	104000	18328253	963	963	963	963	0
590	20250116	103900	18328253	963	963	963	963	0
591	20250116	103800	18328253	963	962	963	962	36
592	20250116	103700	18293620	962	962	962	962	7
593	20250116	103600	18286886	963	963	963	963	10
594	20250116	103500	18277256	963	963	963	963	0
595	20250116	103400	18277256	963	963	963	963	0
596	20250116	103300	18277256	963	963	963	963	66
597	20250116	103200	18213698	962	962	962	962	0
598	20250116	103100	18213698	962	962	962	962	2365
599	20250116	103000	15938568	962	962	962	962	0
600	20250116	102900	15938568	962	962	962	962	9
601	20250116	102800	15929910	962	962	962	962	0
602	20250116	102700	15929910	962	962	962	962	0
603	20250116	102600	15929910	962	962	962	962	52
604	20250116	102500	15879886	962	962	962	962	0
605	20250116	102400	15879886	962	962	962	962	1
606	20250116	102300	15878924	962	962	962	962	1
607	20250116	102200	15877962	962	962	962	962	5
608	20250116	102100	15873152	960	960	960	960	0
609	20250116	102000	15873152	960	960	960	960	2
610	20250116	101900	15871232	960	960	960	960	0
611	20250116	101800	15871232	960	960	960	960	0
612	20250116	101700	15871232	960	960	960	960	0
613	20250116	101600	15871232	960	960	960	960	0
614	20250116	101500	15871232	960	960	960	960	0
615	20250116	101400	15871232	960	960	960	960	1473
616	20250116	101300	14457152	960	960	960	960	4125
617	20250116	101200	10497152	961	961	961	961	0
618	20250116	101100	10497152	961	961	961	961	50
619	20250116	101000	10449102	961	961	961	961	0
620	20250116	100900	10449102	961	961	961	961	0
621	20250116	100800	10449102	961	961	961	961	0
622	20250116	100700	10449102	961	961	961	961	0
623	20250116	100600	10449102	961	961	961	961	0
624	20250116	100500	10449102	961	961	961	961	2
625	20250116	100400	10447180	960	960	960	960	0
626	20250116	100300	10447180	960	961	961	960	12
627	20250116	100200	10435650	961	961	961	961	0
628	20250116	100100	10435650	961	961	961	961	3
629	20250116	100000	10432767	961	961	961	961	0
630	20250116	095900	10432767	961	961	961	961	0
631	20250116	095800	10432767	961	961	961	961	0
632	20250116	095700	10432767	961	961	961	961	0
633	20250116	095600	10432767	961	961	961	961	3
634	20250116	095500	10429884	962	962	962	962	93
635	20250116	095400	10340418	962	962	962	962	0
636	20250116	095300	10340418	962	962	962	962	23
637	20250116	095200	10318292	962	962	962	962	66
638	20250116	095100	10254800	962	962	962	962	0
639	20250116	095000	10254800	962	962	962	962	0
640	20250116	094900	10254800	962	962	962	962	1
641	20250116	094800	10253838	960	960	960	960	13
642	20250116	094700	10241358	961	961	961	961	13
643	20250116	094600	10228865	960	960	960	960	98
644	20250116	094500	10134785	961	961	961	961	4
645	20250116	094400	10130941	961	961	961	961	0
646	20250116	094300	10130941	961	961	961	961	0
647	20250116	094200	10130941	961	962	962	961	2
648	20250116	094100	10129018	962	962	962	962	0
649	20250116	094000	10129018	962	962	962	962	3
650	20250116	093900	10126132	962	962	962	962	0
651	20250116	093800	10126132	962	962	962	962	5
652	20250116	093700	10121322	961	962	962	961	2702
653	20250116	093600	7521999	962	962	962	962	10
654	20250116	093500	7512379	962	962	962	962	1
655	20250116	093400	7511417	962	962	962	962	2
656	20250116	093300	7509493	962	962	962	962	17
657	20250116	093200	7493139	962	962	962	962	3
658	20250116	093100	7490253	961	961	961	961	0
659	20250116	093000	7490253	961	961	961	961	5
660	20250116	092900	7485448	962	962	962	962	23
661	20250116	092800	7463322	962	962	962	962	0
662	20250116	092700	7463322	962	962	962	962	220
663	20250116	092600	7251682	961	961	961	961	0
664	20250116	092500	7251682	961	961	961	961	0
665	20250116	092400	7251682	961	961	961	961	0
666	20250116	092300	7251682	961	961	961	961	2
667	20250116	092200	7249760	961	961	961	961	0
668	20250116	092100	7249760	961	961	961	961	0
669	20250116	092000	7249760	961	961	961	961	5
670	20250116	091900	7244955	961	961	961	961	0
671	20250116	091800	7244955	961	961	961	961	0
672	20250116	091700	7244955	961	961	961	961	0
673	20250116	091600	7244955	961	961	961	961	34
674	20250116	091500	7212281	962	962	962	962	2
675	20250116	091400	7210357	962	962	962	962	5
676	20250116	091300	7205547	962	962	962	962	0
677	20250116	091200	7205547	962	962	962	962	2
678	20250116	091100	7203623	962	962	962	962	22
679	20250116	091000	7182459	963	963	963	963	0
680	20250116	090900	7182459	963	962	963	962	10
681	20250116	090800	7172837	958	958	958	958	0
682	20250116	090700	7172837	958	959	959	958	1500
683	20250116	090600	5735825	957	957	957	957	0
684	20250116	090500	5735825	957	960	960	957	2151
685	20250116	090400	3676095	960	961	961	960	500
686	20250116	090300	3196092	960	960	960	960	0
687	20250116	090200	3196092	960	960	960	960	0
688	20250116	090100	3196092	960	960	960	960	0
689	20250116	090000	3196092	960	962	963	960	3329