KissMeData/090080/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200200	119858310	981	981	981	981	1017
3	20250116	200100	119858310	981	981	981	981	0
4	20250116	200000	119858310	981	981	981	981	0
5	20250116	195900	119858310	981	981	981	981	0
6	20250116	195800	119858310	981	981	981	981	0
7	20250116	195700	119858310	981	981	981	981	0
8	20250116	195600	119858310	981	981	981	981	0
9	20250116	195500	119858310	981	981	981	981	0
10	20250116	195400	119858310	981	981	981	981	0
11	20250116	195300	119858310	981	981	981	981	0
12	20250116	195200	119858310	981	981	981	981	0
13	20250116	195100	119858310	981	981	981	981	0
14	20250116	195000	119858310	981	981	981	981	0
15	20250116	194900	119858310	981	981	981	981	0
16	20250116	194800	119858310	981	981	981	981	0
17	20250116	194700	119858310	981	981	981	981	0
18	20250116	194600	119858310	981	981	981	981	0
19	20250116	194500	119858310	981	981	981	981	0
20	20250116	194400	119858310	981	981	981	981	0
21	20250116	194300	119858310	981	981	981	981	0
22	20250116	194200	119858310	981	981	981	981	0
23	20250116	194100	119858310	981	981	981	981	0
24	20250116	194000	119858310	981	981	981	981	0
25	20250116	193900	119858310	981	981	981	981	0
26	20250116	193800	119858310	981	981	981	981	0
27	20250116	193700	119858310	981	981	981	981	0
28	20250116	193600	119858310	981	981	981	981	0
29	20250116	193500	119858310	981	981	981	981	0
30	20250116	193400	119858310	981	981	981	981	0
31	20250116	193300	119858310	981	981	981	981	0
32	20250116	193200	119858310	981	981	981	981	1017
33	20250116	193100	119858310	981	981	981	981	0
34	20250116	193000	119858310	981	981	981	981	0
35	20250116	192900	119858310	981	981	981	981	0
36	20250116	192800	119858310	981	981	981	981	0
37	20250116	192700	119858310	981	981	981	981	0
38	20250116	192600	119858310	981	981	981	981	0
39	20250116	192500	119858310	981	981	981	981	0
40	20250116	192400	119858310	981	981	981	981	0
41	20250116	192300	119858310	981	981	981	981	0
42	20250116	192200	119858310	981	981	981	981	0
43	20250116	192100	119858310	981	981	981	981	0
44	20250116	192000	119858310	981	981	981	981	0
45	20250116	191900	119858310	981	981	981	981	0
46	20250116	191800	119858310	981	981	981	981	0
47	20250116	191700	119858310	981	981	981	981	0
48	20250116	191600	119858310	981	981	981	981	0
49	20250116	191500	119858310	981	981	981	981	0
50	20250116	191400	119858310	981	981	981	981	0
51	20250116	191300	119858310	981	981	981	981	0
52	20250116	191200	119858310	981	981	981	981	0
53	20250116	191100	119858310	981	981	981	981	0
54	20250116	191000	119858310	981	981	981	981	0
55	20250116	190900	119858310	981	981	981	981	0
56	20250116	190800	119858310	981	981	981	981	0
57	20250116	190700	119858310	981	981	981	981	0
58	20250116	190600	119858310	981	981	981	981	0
59	20250116	190500	119858310	981	981	981	981	0
60	20250116	190400	119858310	981	981	981	981	0
61	20250116	190300	119858310	981	981	981	981	0
62	20250116	190200	119858310	981	981	981	981	1017
63	20250116	190100	119858310	981	981	981	981	0
64	20250116	190000	119858310	981	981	981	981	0
65	20250116	185900	119858310	981	981	981	981	0
66	20250116	185800	119858310	981	981	981	981	0
67	20250116	185700	119858310	981	981	981	981	0
68	20250116	185600	119858310	981	981	981	981	0
69	20250116	185500	119858310	981	981	981	981	0
70	20250116	185400	119858310	981	981	981	981	0
71	20250116	185300	119858310	981	981	981	981	0
72	20250116	185200	119858310	981	981	981	981	0
73	20250116	185100	119858310	981	981	981	981	0
74	20250116	185000	119858310	981	981	981	981	0
75	20250116	184900	119858310	981	981	981	981	0
76	20250116	184800	119858310	981	981	981	981	0
77	20250116	184700	119858310	981	981	981	981	0
78	20250116	184600	119858310	981	981	981	981	0
79	20250116	184500	119858310	981	981	981	981	0
80	20250116	184400	119858310	981	981	981	981	0
81	20250116	184300	119858310	981	981	981	981	0
82	20250116	184200	119858310	981	981	981	981	0
83	20250116	184100	119858310	981	981	981	981	0
84	20250116	184000	119858310	981	981	981	981	0
85	20250116	183900	119858310	981	981	981	981	0
86	20250116	183800	119858310	981	981	981	981	0
87	20250116	183700	119858310	981	981	981	981	0
88	20250116	183600	119858310	981	981	981	981	0
89	20250116	183500	119858310	981	981	981	981	0
90	20250116	183400	119858310	981	981	981	981	0
91	20250116	183300	119858310	981	981	981	981	0
92	20250116	183200	119858310	981	981	981	981	1017
93	20250116	183100	119858310	981	981	981	981	0
94	20250116	183000	119858310	981	981	981	981	0
95	20250116	182900	119858310	981	981	981	981	0
96	20250116	182800	119858310	981	981	981	981	0
97	20250116	182700	119858310	981	981	981	981	0
98	20250116	182600	119858310	981	981	981	981	0
99	20250116	182500	119858310	981	981	981	981	0
100	20250116	182400	119858310	981	981	981	981	0
101	20250116	182300	119858310	981	981	981	981	0
102	20250116	182200	119858310	981	981	981	981	0
103	20250116	182100	119858310	981	981	981	981	0
104	20250116	182000	119858310	981	981	981	981	0
105	20250116	181900	119858310	981	981	981	981	0
106	20250116	181800	119858310	981	981	981	981	0
107	20250116	181700	119858310	981	981	981	981	0
108	20250116	181600	119858310	981	981	981	981	0
109	20250116	181500	119858310	981	981	981	981	0
110	20250116	181400	119858310	981	981	981	981	0
111	20250116	181300	119858310	981	981	981	981	0
112	20250116	181200	119858310	981	981	981	981	0
113	20250116	181100	119858310	981	981	981	981	0
114	20250116	181000	119858310	981	981	981	981	0
115	20250116	180900	119858310	981	981	981	981	0
116	20250116	180800	119858310	981	981	981	981	0
117	20250116	180700	119858310	981	981	981	981	0
118	20250116	180600	119858310	981	981	981	981	0
119	20250116	180500	119858310	981	981	981	981	0
120	20250116	180400	119858310	981	981	981	981	0
121	20250116	180300	119858310	981	981	981	981	0
122	20250116	180200	119858310	981	981	981	981	1017
123	20250116	180100	119858310	981	981	981	981	0
124	20250116	180000	119858310	981	981	981	981	0
125	20250116	175900	119858310	981	981	981	981	0
126	20250116	175800	119858310	981	981	981	981	0
127	20250116	175700	119858310	981	981	981	981	0
128	20250116	175600	119858310	981	981	981	981	0
129	20250116	175500	119858310	981	981	981	981	0
130	20250116	175400	119858310	981	981	981	981	0
131	20250116	175300	119858310	981	981	981	981	0
132	20250116	175200	119858310	981	981	981	981	0
133	20250116	175100	119858310	981	981	981	981	0
134	20250116	175000	119858310	981	981	981	981	0
135	20250116	174900	119858310	981	981	981	981	0
136	20250116	174800	119858310	981	981	981	981	0
137	20250116	174700	119858310	981	981	981	981	0
138	20250116	174600	119858310	981	981	981	981	0
139	20250116	174500	119858310	981	981	981	981	0
140	20250116	174400	119858310	981	981	981	981	0
141	20250116	174300	119858310	981	981	981	981	0
142	20250116	174200	119858310	981	981	981	981	0
143	20250116	174100	119858310	981	981	981	981	0
144	20250116	174000	119858310	981	981	981	981	0
145	20250116	173900	119858310	981	981	981	981	0
146	20250116	173800	119858310	981	981	981	981	0
147	20250116	173700	119858310	981	981	981	981	0
148	20250116	173600	119858310	981	981	981	981	0
149	20250116	173500	119858310	981	981	981	981	0
150	20250116	173400	119858310	981	981	981	981	0
151	20250116	173300	119858310	981	981	981	981	0
152	20250116	173200	119858310	981	981	981	981	1017
153	20250116	173100	119858310	981	981	981	981	0
154	20250116	173000	119858310	981	981	981	981	0
155	20250116	172900	119858310	981	981	981	981	0
156	20250116	172800	119858310	981	981	981	981	0
157	20250116	172700	119858310	981	981	981	981	0
158	20250116	172600	119858310	981	981	981	981	0
159	20250116	172500	119858310	981	981	981	981	0
160	20250116	172400	119858310	981	981	981	981	0
161	20250116	172300	119858310	981	981	981	981	0
162	20250116	172200	119858310	981	981	981	981	0
163	20250116	172100	119858310	981	981	981	981	0
164	20250116	172000	119858310	981	981	981	981	0
165	20250116	171900	119858310	981	981	981	981	0
166	20250116	171800	119858310	981	981	981	981	0
167	20250116	171700	119858310	981	981	981	981	0
168	20250116	171600	119858310	981	981	981	981	0
169	20250116	171500	119858310	981	981	981	981	0
170	20250116	171400	119858310	981	981	981	981	0
171	20250116	171300	119858310	981	981	981	981	0
172	20250116	171200	119858310	981	981	981	981	0
173	20250116	171100	119858310	981	981	981	981	0
174	20250116	171000	119858310	981	981	981	981	0
175	20250116	170900	119858310	981	981	981	981	0
176	20250116	170800	119858310	981	981	981	981	0
177	20250116	170700	119858310	981	981	981	981	0
178	20250116	170600	119858310	981	981	981	981	0
179	20250116	170500	119858310	981	981	981	981	0
180	20250116	170400	119858310	981	981	981	981	0
181	20250116	170300	119858310	981	981	981	981	0
182	20250116	170200	119858310	981	981	981	981	1017
183	20250116	170100	119858310	981	981	981	981	0
184	20250116	170000	119858310	981	981	981	981	0
185	20250116	165900	119858310	981	981	981	981	0
186	20250116	165800	119858310	981	981	981	981	0
187	20250116	165700	119858310	981	981	981	981	0
188	20250116	165600	119858310	981	981	981	981	0
189	20250116	165500	119858310	981	981	981	981	0
190	20250116	165400	119858310	981	981	981	981	0
191	20250116	165300	119858310	981	981	981	981	0
192	20250116	165200	119858310	981	981	981	981	0
193	20250116	165100	119858310	981	981	981	981	0
194	20250116	165000	119858310	981	981	981	981	0
195	20250116	164900	119858310	981	981	981	981	0
196	20250116	164800	119858310	981	981	981	981	0
197	20250116	164700	119858310	981	981	981	981	0
198	20250116	164600	119858310	981	981	981	981	0
199	20250116	164500	119858310	981	981	981	981	0
200	20250116	164400	119858310	981	981	981	981	0
201	20250116	164300	119858310	981	981	981	981	0
202	20250116	164200	119858310	981	981	981	981	0
203	20250116	164100	119858310	981	981	981	981	0
204	20250116	164000	119858310	981	981	981	981	0
205	20250116	163900	119858310	981	981	981	981	0
206	20250116	163800	119858310	981	981	981	981	0
207	20250116	163700	119858310	981	981	981	981	0
208	20250116	163600	119858310	981	981	981	981	0
209	20250116	163500	119858310	981	981	981	981	0
210	20250116	163400	119858310	981	981	981	981	0
211	20250116	163300	119858310	981	981	981	981	0
212	20250116	163200	119858310	981	981	981	981	1017
213	20250116	163100	119858310	981	981	981	981	0
214	20250116	163000	119858310	981	981	981	981	0
215	20250116	162900	119858310	981	981	981	981	0
216	20250116	162800	119858310	981	981	981	981	0
217	20250116	162700	119858310	981	981	981	981	0
218	20250116	162600	119858310	981	981	981	981	0
219	20250116	162500	119858310	981	981	981	981	0
220	20250116	162400	119858310	981	981	981	981	0
221	20250116	162300	119858310	981	981	981	981	0
222	20250116	162200	119858310	981	981	981	981	0
223	20250116	162100	119858310	981	981	981	981	0
224	20250116	162000	119858310	981	981	981	981	0
225	20250116	161900	119858310	981	981	981	981	0
226	20250116	161800	119858310	981	981	981	981	0
227	20250116	161700	119858310	981	981	981	981	0
228	20250116	161600	119858310	981	981	981	981	0
229	20250116	161500	119858310	981	981	981	981	0
230	20250116	161400	119858310	981	981	981	981	0
231	20250116	161300	119858310	981	981	981	981	0
232	20250116	161200	119858310	981	981	981	981	0
233	20250116	161100	119858310	981	981	981	981	0
234	20250116	161000	119858310	981	981	981	981	0
235	20250116	160900	119858310	981	981	981	981	0
236	20250116	160800	119858310	981	981	981	981	0
237	20250116	160700	119858310	981	981	981	981	0
238	20250116	160600	119858310	981	981	981	981	0
239	20250116	160500	119858310	981	981	981	981	0
240	20250116	160400	119858310	981	981	981	981	0
241	20250116	160300	119858310	981	981	981	981	0
242	20250116	160200	119858310	981	981	981	981	1017
243	20250116	160100	119858310	981	981	981	981	0
244	20250116	160000	119858310	981	981	981	981	0
245	20250116	155900	119858310	981	981	981	981	0
246	20250116	155800	119858310	981	981	981	981	0
247	20250116	155700	119858310	981	981	981	981	0
248	20250116	155600	119858310	981	981	981	981	0
249	20250116	155500	119858310	981	981	981	981	0
250	20250116	155400	119858310	981	981	981	981	0
251	20250116	155300	119858310	981	981	981	981	0
252	20250116	155200	119858310	981	981	981	981	0
253	20250116	155100	119858310	981	981	981	981	0
254	20250116	155000	119858310	981	981	981	981	0
255	20250116	154900	119858310	981	981	981	981	0
256	20250116	154800	119858310	981	981	981	981	0
257	20250116	154700	119858310	981	981	981	981	0
258	20250116	154600	119858310	981	981	981	981	0
259	20250116	154500	119858310	981	981	981	981	0
260	20250116	154400	119858310	981	981	981	981	0
261	20250116	154300	119858310	981	981	981	981	0
262	20250116	154200	119858310	981	981	981	981	0
263	20250116	154100	119858310	981	981	981	981	0
264	20250116	154000	119858310	981	981	981	981	0
265	20250116	153900	119858310	981	981	981	981	0
266	20250116	153800	119858310	981	981	981	981	0
267	20250116	153700	119858310	981	981	981	981	0
268	20250116	153600	119858310	981	981	981	981	0
269	20250116	153500	119858310	981	981	981	981	0
270	20250116	153400	119858310	981	981	981	981	0
271	20250116	153300	119858310	981	981	981	981	0
272	20250116	153200	119858310	981	981	981	981	1017
273	20250116	153100	119858310	981	981	981	981	0
274	20250116	153000	119858310	981	981	981	981	1017
275	20250116	152900	118860633	984	984	984	984	0
276	20250116	152800	118860633	984	984	984	984	0
277	20250116	152700	118860633	984	984	984	984	0
278	20250116	152600	118860633	984	984	984	984	0
279	20250116	152500	118860633	984	984	984	984	0
280	20250116	152400	118860633	984	984	984	984	0
281	20250116	152300	118860633	984	984	984	984	0
282	20250116	152200	118860633	984	984	984	984	0
283	20250116	152100	118860633	984	984	984	984	0
284	20250116	152000	118860633	984	984	984	984	0
285	20250116	151900	118860633	984	984	984	984	431
286	20250116	151800	118436529	983	981	983	981	2221
287	20250116	151700	116253782	981	982	982	981	960
288	20250116	151600	115311187	982	982	982	982	0
289	20250116	151500	115311187	982	982	982	982	165
290	20250116	151400	115149157	981	981	981	981	30
291	20250116	151300	115119727	981	981	981	981	0
292	20250116	151200	115119727	981	981	981	981	0
293	20250116	151100	115119727	981	981	981	981	60
294	20250116	151000	115060867	981	981	981	981	270
295	20250116	150900	114795997	981	981	981	981	0
296	20250116	150800	114795997	981	981	981	981	0
297	20250116	150700	114795997	981	981	981	981	1
298	20250116	150600	114795016	981	981	981	981	20
299	20250116	150500	114775396	982	982	982	982	1
300	20250116	150400	114774414	980	980	980	980	0
301	20250116	150300	114774414	980	980	980	980	0
302	20250116	150200	114774414	980	980	980	980	0
303	20250116	150100	114774414	980	980	980	980	0
304	20250116	150000	114774414	980	980	980	980	0
305	20250116	145900	114774414	980	980	980	980	0
306	20250116	145800	114774414	980	980	980	980	1
307	20250116	145700	114773434	980	980	980	980	0
308	20250116	145600	114773434	980	980	980	980	0
309	20250116	145500	114773434	980	980	980	980	0
310	20250116	145400	114773434	980	980	980	980	0
311	20250116	145300	114773434	980	981	981	980	200
312	20250116	145200	114577414	982	982	982	982	0
313	20250116	145100	114577414	982	982	982	982	0
314	20250116	145000	114577414	982	982	982	982	0
315	20250116	144900	114577414	982	982	982	982	0
316	20250116	144800	114577414	982	982	982	982	0
317	20250116	144700	114577414	982	982	982	982	0
318	20250116	144600	114577414	982	982	982	982	0
319	20250116	144500	114577414	982	982	982	982	0
320	20250116	144400	114577414	982	982	982	982	0
321	20250116	144300	114577414	982	982	982	982	20
322	20250116	144200	114557774	982	982	982	982	41
323	20250116	144100	114517512	983	983	983	983	0
324	20250116	144000	114517512	983	983	983	983	10
325	20250116	143900	114507682	982	982	982	982	0
326	20250116	143800	114507682	982	982	982	982	0
327	20250116	143700	114507682	982	982	982	982	0
328	20250116	143600	114507682	982	982	982	982	100
329	20250116	143500	114409482	983	983	983	983	0
330	20250116	143400	114409482	983	983	983	983	274
331	20250116	143300	114140140	983	983	983	983	0
332	20250116	143200	114140140	983	980	983	980	1187
333	20250116	143100	112976454	979	979	979	979	2149
334	20250116	143000	110872583	976	976	976	976	10
335	20250116	142900	110862823	976	977	977	976	2000
336	20250116	142800	108910820	976	976	976	976	0
337	20250116	142700	108910820	976	976	976	976	0
338	20250116	142600	108910820	976	976	976	976	1
339	20250116	142500	108909844	977	977	977	977	0
340	20250116	142400	108909844	977	977	977	977	0
341	20250116	142300	108909844	977	981	981	977	3508
342	20250116	142200	105474908	982	982	982	982	0
343	20250116	142100	105474908	982	982	982	982	0
344	20250116	142000	105474908	982	982	982	982	0
345	20250116	141900	105474908	982	982	982	982	0
346	20250116	141800	105474908	982	982	982	982	0
347	20250116	141700	105474908	982	982	982	982	0
348	20250116	141600	105474908	982	983	983	982	194
349	20250116	141500	105284237	983	983	983	983	0
350	20250116	141400	105284237	983	983	983	983	0
351	20250116	141300	105284237	983	983	983	983	0
352	20250116	141200	105284237	983	983	983	983	10
353	20250116	141100	105274407	983	983	983	983	0
354	20250116	141000	105274407	983	983	983	983	0
355	20250116	140900	105274407	983	983	983	983	112
356	20250116	140800	105164311	981	981	981	981	0
357	20250116	140700	105164311	981	981	981	981	0
358	20250116	140600	105164311	981	981	981	981	0
359	20250116	140500	105164311	981	981	981	981	0
360	20250116	140400	105164311	981	981	981	981	0
361	20250116	140300	105164311	981	981	981	981	0
362	20250116	140200	105164311	981	981	981	981	0
363	20250116	140100	105164311	981	981	981	981	0
364	20250116	140000	105164311	981	981	981	981	0
365	20250116	135900	105164311	981	981	981	981	0
366	20250116	135800	105164311	981	981	981	981	0
367	20250116	135700	105164311	981	981	981	981	15
368	20250116	135600	105149596	981	981	981	981	4
369	20250116	135500	105145672	981	983	983	981	117
370	20250116	135400	105030891	983	983	983	983	0
371	20250116	135300	105030891	983	983	983	983	0
372	20250116	135200	105030891	983	983	983	983	0
373	20250116	135100	105030891	983	983	983	983	8
374	20250116	135000	105023027	983	983	983	983	0
375	20250116	134900	105023027	983	983	983	983	0
376	20250116	134800	105023027	983	983	983	983	546
377	20250116	134700	104486309	983	983	983	983	0
378	20250116	134600	104486309	983	983	983	983	0
379	20250116	134500	104486309	983	983	983	983	0
380	20250116	134400	104486309	983	983	983	983	0
381	20250116	134300	104486309	983	983	983	983	0
382	20250116	134200	104486309	983	983	983	983	0
383	20250116	134100	104486309	983	983	983	983	0
384	20250116	134000	104486309	983	983	983	983	0
385	20250116	133900	104486309	983	983	983	983	0
386	20250116	133800	104486309	983	983	983	983	3
387	20250116	133700	104483360	983	983	983	983	0
388	20250116	133600	104483360	983	983	983	983	0
389	20250116	133500	104483360	983	983	983	983	0
390	20250116	133400	104483360	983	983	983	983	0
391	20250116	133300	104483360	983	983	983	983	0
392	20250116	133200	104483360	983	983	983	983	0
393	20250116	133100	104483360	983	983	983	983	14
394	20250116	133000	104469598	983	983	983	983	1
395	20250116	132900	104468615	984	984	984	984	0
396	20250116	132800	104468615	984	984	984	984	0
397	20250116	132700	104468615	984	984	984	984	0
398	20250116	132600	104468615	984	984	984	984	0
399	20250116	132500	104468615	984	984	984	984	0
400	20250116	132400	104468615	984	984	984	984	0
401	20250116	132300	104468615	984	984	984	984	0
402	20250116	132200	104468615	984	984	984	984	0
403	20250116	132100	104468615	984	984	984	984	0
404	20250116	132000	104468615	984	984	984	984	1
405	20250116	131900	104467631	984	984	984	984	0
406	20250116	131800	104467631	984	984	984	984	1
407	20250116	131700	104466647	984	984	984	984	1
408	20250116	131600	104465663	984	984	984	984	0
409	20250116	131500	104465663	984	974	984	974	92
410	20250116	131400	104375574	974	974	979	974	20
411	20250116	131300	104356087	973	973	973	973	2162
412	20250116	131200	102252461	970	970	970	970	0
413	20250116	131100	102252461	970	970	970	970	1030
414	20250116	131000	101253361	973	973	973	973	0
415	20250116	130900	101253361	973	973	973	973	1
416	20250116	130800	101252388	970	976	982	970	562
417	20250116	130700	100704023	976	975	984	975	1854
418	20250116	130600	98890367	975	976	978	974	9
419	20250116	130500	98881585	976	972	976	972	3
420	20250116	130400	98878663	973	971	974	971	15
421	20250116	130300	98864076	980	972	980	968	877
422	20250116	130200	98013147	971	971	971	971	0
423	20250116	130100	98013147	971	971	971	971	61
424	20250116	130000	97953916	971	974	974	971	38
425	20250116	125900	97916978	974	974	974	974	20
426	20250116	125800	97897498	974	975	976	974	14
427	20250116	125700	97883849	982	975	982	975	14
428	20250116	125600	97870192	975	971	975	971	51
429	20250116	125500	97820569	971	971	971	971	40
430	20250116	125400	97781729	971	974	974	971	52
431	20250116	125300	97731201	974	971	974	971	1244
432	20250116	125200	96519575	971	971	983	971	5191
433	20250116	125100	91448955	970	970	970	970	0
434	20250116	125000	91448955	970	970	970	970	0
435	20250116	124900	91448955	970	970	970	970	0
436	20250116	124800	91448955	970	970	970	970	0
437	20250116	124700	91448955	970	970	970	970	0
438	20250116	124600	91448955	970	970	970	970	0
439	20250116	124500	91448955	970	970	970	970	0
440	20250116	124400	91448955	970	970	970	970	0
441	20250116	124300	91448955	970	970	970	970	0
442	20250116	124200	91448955	970	970	970	970	0
443	20250116	124100	91448955	970	970	970	970	0
444	20250116	124000	91448955	970	970	970	970	0
445	20250116	123900	91448955	970	970	970	970	0
446	20250116	123800	91448955	970	970	970	970	0
447	20250116	123700	91448955	970	970	970	970	0
448	20250116	123600	91448955	970	970	970	970	114
449	20250116	123500	91338375	971	974	974	971	574
450	20250116	123400	90779486	976	976	976	976	0
451	20250116	123300	90779486	976	976	976	976	0
452	20250116	123200	90779486	976	976	976	976	0
453	20250116	123100	90779486	976	976	976	976	0
454	20250116	123000	90779486	976	976	976	976	0
455	20250116	122900	90779486	976	976	976	976	0
456	20250116	122800	90779486	976	976	976	976	0
457	20250116	122700	90779486	976	976	976	976	0
458	20250116	122600	90779486	976	976	976	976	0
459	20250116	122500	90779486	976	976	976	976	0
460	20250116	122400	90779486	976	976	976	976	0
461	20250116	122300	90779486	976	976	976	976	0
462	20250116	122200	90779486	976	974	976	974	33
463	20250116	122100	90747280	974	974	974	974	0
464	20250116	122000	90747280	974	974	974	974	0
465	20250116	121900	90747280	974	972	974	971	1151
466	20250116	121800	89629611	973	973	973	973	9
467	20250116	121700	89620854	972	972	972	972	0
468	20250116	121600	89620854	972	972	972	972	0
469	20250116	121500	89620854	972	972	972	972	0
470	20250116	121400	89620854	972	972	972	972	0
471	20250116	121300	89620854	972	972	972	972	0
472	20250116	121200	89620854	972	972	972	972	0
473	20250116	121100	89620854	972	972	972	972	0
474	20250116	121000	89620854	972	972	972	972	0
475	20250116	120900	89620854	972	972	972	972	0
476	20250116	120800	89620854	972	972	972	972	0
477	20250116	120700	89620854	972	972	972	972	0
478	20250116	120600	89620854	972	972	972	972	101
479	20250116	120500	89522682	972	972	972	972	0
480	20250116	120400	89522682	972	972	972	972	0
481	20250116	120300	89522682	972	972	972	972	0
482	20250116	120200	89522682	972	972	972	972	0
483	20250116	120100	89522682	972	972	972	972	0
484	20250116	120000	89522682	972	972	972	972	0
485	20250116	115900	89522682	972	972	972	972	0
486	20250116	115800	89522682	972	972	972	972	0
487	20250116	115700	89522682	972	972	972	972	0
488	20250116	115600	89522682	972	972	972	972	0
489	20250116	115500	89522682	972	972	972	972	0
490	20250116	115400	89522682	972	972	972	972	0
491	20250116	115300	89522682	972	972	972	972	0
492	20250116	115200	89522682	972	972	972	972	10
493	20250116	115100	89512962	972	972	972	972	346
494	20250116	115000	89176650	972	972	972	972	0
495	20250116	114900	89176650	972	972	972	972	0
496	20250116	114800	89176650	972	972	972	972	0
497	20250116	114700	89176650	972	972	972	972	0
498	20250116	114600	89176650	972	972	972	972	0
499	20250116	114500	89176650	972	972	972	972	0
500	20250116	114400	89176650	972	972	972	972	0
501	20250116	114300	89176650	972	972	972	972	0
502	20250116	114200	89176650	972	972	972	972	0
503	20250116	114100	89176650	972	972	972	972	0
504	20250116	114000	89176650	972	972	972	972	0
505	20250116	113900	89176650	972	972	972	972	0
506	20250116	113800	89176650	972	972	972	972	0
507	20250116	113700	89176650	972	970	972	969	27
508	20250116	113600	89150475	970	970	970	970	0
509	20250116	113500	89150475	970	970	970	970	1
510	20250116	113400	89149505	970	970	970	970	0
511	20250116	113300	89149505	970	970	970	970	0
512	20250116	113200	89149505	970	970	970	970	0
513	20250116	113100	89149505	970	970	970	970	0
514	20250116	113000	89149505	970	970	970	970	0
515	20250116	112900	89149505	970	970	970	970	0
516	20250116	112800	89149505	970	970	970	970	0
517	20250116	112700	89149505	970	973	973	970	5541
518	20250116	112600	83769481	975	975	975	975	0
519	20250116	112500	83769481	975	975	975	975	0
520	20250116	112400	83769481	975	975	975	975	0
521	20250116	112300	83769481	975	975	975	975	50
522	20250116	112200	83720731	975	975	975	975	111
523	20250116	112100	83612506	975	976	976	975	529
524	20250116	112000	83096711	975	975	975	975	0
525	20250116	111900	83096711	975	975	975	975	0
526	20250116	111800	83096711	975	975	975	975	0
527	20250116	111700	83096711	975	975	975	975	735
528	20250116	111600	82380086	975	976	976	975	3831
529	20250116	111500	78644860	977	977	977	977	379
530	20250116	111400	78274577	979	979	979	979	0
531	20250116	111300	78274577	979	979	979	979	0
532	20250116	111200	78274577	979	979	979	979	10
533	20250116	111100	78264787	980	980	980	980	0
534	20250116	111000	78264787	980	980	980	980	1
535	20250116	110900	78263807	981	982	982	981	39
536	20250116	110800	78225513	982	982	982	982	269
537	20250116	110700	77961355	982	982	982	982	0
538	20250116	110600	77961355	982	982	982	982	1
539	20250116	110500	77960373	982	982	982	982	3
540	20250116	110400	77957427	982	982	982	982	0
541	20250116	110300	77957427	982	982	982	982	0
542	20250116	110200	77957427	982	982	982	982	3
543	20250116	110100	77954481	982	982	982	982	0
544	20250116	110000	77954481	982	982	982	982	100
545	20250116	105900	77856281	982	982	982	982	32
546	20250116	105800	77824857	982	982	982	982	260
547	20250116	105700	77569537	982	982	982	982	0
548	20250116	105600	77569537	982	982	982	982	0
549	20250116	105500	77569537	982	982	982	982	20
550	20250116	105400	77549897	982	982	982	982	13
551	20250116	105300	77537131	983	983	983	983	0
552	20250116	105200	77537131	983	983	983	983	0
553	20250116	105100	77537131	983	983	983	983	10
554	20250116	105000	77527301	984	981	984	981	11
555	20250116	104900	77516485	980	980	980	980	1000
556	20250116	104800	76536485	980	980	980	980	774
557	20250116	104700	75777965	979	977	979	977	622
558	20250116	104600	75170269	977	975	977	975	326
559	20250116	104500	74852219	975	975	975	975	0
560	20250116	104400	74852219	975	975	975	975	0
561	20250116	104300	74852219	975	975	975	975	0
562	20250116	104200	74852219	975	975	975	975	0
563	20250116	104100	74852219	975	975	975	975	0
564	20250116	104000	74852219	975	975	975	975	2
565	20250116	103900	74850269	975	975	975	975	1
566	20250116	103800	74849294	975	975	975	975	3
567	20250116	103700	74846369	975	975	975	975	0
568	20250116	103600	74846369	975	975	975	975	0
569	20250116	103500	74846369	975	975	975	975	0
570	20250116	103400	74846369	975	975	975	975	0
571	20250116	103300	74846369	975	975	975	975	3
572	20250116	103200	74843444	975	975	975	975	91
573	20250116	103100	74754719	977	977	977	977	0
574	20250116	103000	74754719	977	977	977	977	0
575	20250116	102900	74754719	977	977	977	977	0
576	20250116	102800	74754719	977	977	977	977	0
577	20250116	102700	74754719	977	977	977	977	10
578	20250116	102600	74744949	976	976	976	976	0
579	20250116	102500	74744949	976	976	976	976	2
580	20250116	102400	74742997	975	975	975	975	2000
581	20250116	102300	72792997	972	972	972	972	0
582	20250116	102200	72792997	972	972	972	972	1
583	20250116	102100	72792025	971	971	971	971	0
584	20250116	102000	72792025	971	971	971	971	0
585	20250116	101900	72792025	971	971	971	971	0
586	20250116	101800	72792025	971	971	971	971	30
587	20250116	101700	72762895	973	973	973	973	0
588	20250116	101600	72762895	973	973	973	973	0
589	20250116	101500	72762895	973	973	973	973	0
590	20250116	101400	72762895	973	973	973	973	0
591	20250116	101300	72762895	973	973	973	973	0
592	20250116	101200	72762895	973	973	973	973	0
593	20250116	101100	72762895	973	973	973	973	13
594	20250116	101000	72750246	973	971	973	971	383
595	20250116	100900	72378349	971	971	971	971	1
596	20250116	100800	72377378	971	971	971	971	400
597	20250116	100700	71988978	973	973	973	973	0
598	20250116	100600	71988978	973	973	973	973	0
599	20250116	100500	71988978	973	973	973	973	180
600	20250116	100400	71813838	973	973	973	973	1
601	20250116	100300	71812865	970	970	970	970	0
602	20250116	100200	71812865	970	970	970	970	0
603	20250116	100100	71812865	970	976	976	970	5056
604	20250116	100000	66896628	977	977	977	977	0
605	20250116	095900	66896628	977	977	977	977	0
606	20250116	095800	66896628	977	977	977	977	269
607	20250116	095700	66633815	979	979	979	979	0
608	20250116	095600	66633815	979	979	979	979	0
609	20250116	095500	66633815	979	979	979	979	110
610	20250116	095400	66526125	977	977	977	977	0
611	20250116	095300	66526125	977	981	981	977	3620
612	20250116	095200	62981203	981	981	981	981	5
613	20250116	095100	62976298	983	983	983	983	0
614	20250116	095000	62976298	983	983	983	983	0
615	20250116	094900	62976298	983	983	983	983	0
616	20250116	094800	62976298	983	983	983	983	0
617	20250116	094700	62976298	983	983	983	983	0
618	20250116	094600	62976298	983	983	983	983	153
619	20250116	094500	62825899	983	981	983	981	111
620	20250116	094400	62717006	983	983	983	983	0
621	20250116	094300	62717006	983	987	987	983	86
622	20250116	094200	62632356	987	987	987	987	1
623	20250116	094100	62631369	994	984	994	984	1002
624	20250116	094000	61635711	984	980	993	980	1013
625	20250116	093900	60634948	980	980	980	980	0
626	20250116	093800	60634948	980	979	988	979	5
627	20250116	093700	60630041	979	983	992	976	5274
628	20250116	093600	55471563	980	990	990	980	549
629	20250116	093500	54933010	993	993	993	993	10
630	20250116	093400	54923080	991	994	994	991	2425
631	20250116	093300	52515781	995	996	996	995	15
632	20250116	093200	52500846	996	994	996	993	2797
633	20250116	093100	49723315	994	994	994	994	0
634	20250116	093000	49723315	994	996	998	994	318
635	20250116	092900	49406381	993	993	993	993	114
636	20250116	092800	49293179	996	996	996	996	11
637	20250116	092700	49282223	993	993	993	993	4
638	20250116	092600	49278251	993	993	993	993	0
639	20250116	092500	49278251	993	993	993	993	1608
640	20250116	092400	47681507	996	996	996	996	1
641	20250116	092300	47680511	997	997	997	996	51
642	20250116	092200	47629713	996	996	996	996	1
643	20250116	092100	47628717	996	996	996	996	1
644	20250116	092000	47627721	998	998	998	996	1454
645	20250116	091900	46176631	998	999	999	998	13306
646	20250116	091800	32896034	1002	1002	1002	1002	0
647	20250116	091700	32896034	1002	1002	1002	1002	1001
648	20250116	091600	31893032	1002	1002	1002	1002	310
649	20250116	091500	31582412	999	998	1004	998	12204
650	20250116	091400	19390067	998	998	998	998	0
651	20250116	091300	19390067	998	998	998	998	1998
652	20250116	091200	17396063	998	1006	1006	998	139
653	20250116	091100	17256829	1007	1005	1007	1005	2654
654	20250116	091000	14585591	1007	1005	1008	1005	833
655	20250116	090900	13746936	1005	998	1005	997	4120
656	20250116	090800	9624388	998	988	998	988	3761
657	20250116	090700	5901649	988	988	991	988	1437
658	20250116	090600	4481890	988	979	988	979	1013
659	20250116	090500	3487046	980	980	980	979	1100
660	20250116	090400	2409546	980	971	980	965	1040
661	20250116	090300	1391816	967	962	967	962	549
662	20250116	090200	862876	962	962	962	962	0
663	20250116	090100	862876	962	962	962	962	27
664	20250116	090000	836902	960	954	962	954	875