KissMeData/052900/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193400	74212382	936	936	936	936	3510
3	20250113	193300	74212382	936	936	936	936	0
4	20250113	193200	74212382	936	936	936	936	0
5	20250113	193100	74212382	936	936	936	936	0
6	20250113	193000	74212382	936	936	936	936	0
7	20250113	192900	74212382	936	936	936	936	0
8	20250113	192800	74212382	936	936	936	936	0
9	20250113	192700	74212382	936	936	936	936	0
10	20250113	192600	74212382	936	936	936	936	0
11	20250113	192500	74212382	936	936	936	936	0
12	20250113	192400	74212382	936	936	936	936	0
13	20250113	192300	74212382	936	936	936	936	0
14	20250113	192200	74212382	936	936	936	936	0
15	20250113	192100	74212382	936	936	936	936	0
16	20250113	192000	74212382	936	936	936	936	0
17	20250113	191900	74212382	936	936	936	936	0
18	20250113	191800	74212382	936	936	936	936	0
19	20250113	191700	74212382	936	936	936	936	0
20	20250113	191600	74212382	936	936	936	936	0
21	20250113	191500	74212382	936	936	936	936	0
22	20250113	191400	74212382	936	936	936	936	0
23	20250113	191300	74212382	936	936	936	936	0
24	20250113	191200	74212382	936	936	936	936	0
25	20250113	191100	74212382	936	936	936	936	0
26	20250113	191000	74212382	936	936	936	936	0
27	20250113	190900	74212382	936	936	936	936	0
28	20250113	190800	74212382	936	936	936	936	0
29	20250113	190700	74212382	936	936	936	936	0
30	20250113	190600	74212382	936	936	936	936	0
31	20250113	190500	74212382	936	936	936	936	0
32	20250113	190400	74212382	936	936	936	936	3510
33	20250113	190300	74212382	936	936	936	936	0
34	20250113	190200	74212382	936	936	936	936	0
35	20250113	190100	74212382	936	936	936	936	0
36	20250113	190000	74212382	936	936	936	936	0
37	20250113	185900	74212382	936	936	936	936	0
38	20250113	185800	74212382	936	936	936	936	0
39	20250113	185700	74212382	936	936	936	936	0
40	20250113	185600	74212382	936	936	936	936	0
41	20250113	185500	74212382	936	936	936	936	0
42	20250113	185400	74212382	936	936	936	936	0
43	20250113	185300	74212382	936	936	936	936	0
44	20250113	185200	74212382	936	936	936	936	0
45	20250113	185100	74212382	936	936	936	936	0
46	20250113	185000	74212382	936	936	936	936	0
47	20250113	184900	74212382	936	936	936	936	0
48	20250113	184800	74212382	936	936	936	936	0
49	20250113	184700	74212382	936	936	936	936	0
50	20250113	184600	74212382	936	936	936	936	0
51	20250113	184500	74212382	936	936	936	936	0
52	20250113	184400	74212382	936	936	936	936	0
53	20250113	184300	74212382	936	936	936	936	0
54	20250113	184200	74212382	936	936	936	936	0
55	20250113	184100	74212382	936	936	936	936	0
56	20250113	184000	74212382	936	936	936	936	0
57	20250113	183900	74212382	936	936	936	936	0
58	20250113	183800	74212382	936	936	936	936	0
59	20250113	183700	74212382	936	936	936	936	0
60	20250113	183600	74212382	936	936	936	936	0
61	20250113	183500	74212382	936	936	936	936	0
62	20250113	183400	74212382	936	936	936	936	3510
63	20250113	183300	74212382	936	936	936	936	0
64	20250113	183200	74212382	936	936	936	936	0
65	20250113	183100	74212382	936	936	936	936	0
66	20250113	183000	74212382	936	936	936	936	0
67	20250113	182900	74212382	936	936	936	936	0
68	20250113	182800	74212382	936	936	936	936	0
69	20250113	182700	74212382	936	936	936	936	0
70	20250113	182600	74212382	936	936	936	936	0
71	20250113	182500	74212382	936	936	936	936	0
72	20250113	182400	74212382	936	936	936	936	0
73	20250113	182300	74212382	936	936	936	936	0
74	20250113	182200	74212382	936	936	936	936	0
75	20250113	182100	74212382	936	936	936	936	0
76	20250113	182000	74212382	936	936	936	936	0
77	20250113	181900	74212382	936	936	936	936	0
78	20250113	181800	74212382	936	936	936	936	0
79	20250113	181700	74212382	936	936	936	936	0
80	20250113	181600	74212382	936	936	936	936	0
81	20250113	181500	74212382	936	936	936	936	0
82	20250113	181400	74212382	936	936	936	936	0
83	20250113	181300	74212382	936	936	936	936	0
84	20250113	181200	74212382	936	936	936	936	0
85	20250113	181100	74212382	936	936	936	936	0
86	20250113	181000	74212382	936	936	936	936	0
87	20250113	180900	74212382	936	936	936	936	0
88	20250113	180800	74212382	936	936	936	936	0
89	20250113	180700	74212382	936	936	936	936	0
90	20250113	180600	74212382	936	936	936	936	0
91	20250113	180500	74212382	936	936	936	936	0
92	20250113	180400	74212382	936	936	936	936	3510
93	20250113	180300	74212382	936	936	936	936	0
94	20250113	180200	74212382	936	936	936	936	0
95	20250113	180100	74212382	936	936	936	936	0
96	20250113	180000	74212382	936	936	936	936	0
97	20250113	175900	74212382	936	936	936	936	0
98	20250113	175800	74212382	936	936	936	936	0
99	20250113	175700	74212382	936	936	936	936	0
100	20250113	175600	74212382	936	936	936	936	0
101	20250113	175500	74212382	936	936	936	936	0
102	20250113	175400	74212382	936	936	936	936	0
103	20250113	175300	74212382	936	936	936	936	0
104	20250113	175200	74212382	936	936	936	936	0
105	20250113	175100	74212382	936	936	936	936	0
106	20250113	175000	74212382	936	936	936	936	0
107	20250113	174900	74212382	936	936	936	936	0
108	20250113	174800	74212382	936	936	936	936	0
109	20250113	174700	74212382	936	936	936	936	0
110	20250113	174600	74212382	936	936	936	936	0
111	20250113	174500	74212382	936	936	936	936	0
112	20250113	174400	74212382	936	936	936	936	0
113	20250113	174300	74212382	936	936	936	936	0
114	20250113	174200	74212382	936	936	936	936	0
115	20250113	174100	74212382	936	936	936	936	0
116	20250113	174000	74212382	936	936	936	936	0
117	20250113	173900	74212382	936	936	936	936	0
118	20250113	173800	74212382	936	936	936	936	0
119	20250113	173700	74212382	936	936	936	936	0
120	20250113	173600	74212382	936	936	936	936	0
121	20250113	173500	74212382	936	936	936	936	0
122	20250113	173400	74212382	936	936	936	936	3510
123	20250113	173300	74212382	936	936	936	936	0
124	20250113	173200	74212382	936	936	936	936	0
125	20250113	173100	74212382	936	936	936	936	0
126	20250113	173000	74212382	936	936	936	936	0
127	20250113	172900	74212382	936	936	936	936	0
128	20250113	172800	74212382	936	936	936	936	0
129	20250113	172700	74212382	936	936	936	936	0
130	20250113	172600	74212382	936	936	936	936	0
131	20250113	172500	74212382	936	936	936	936	0
132	20250113	172400	74212382	936	936	936	936	0
133	20250113	172300	74212382	936	936	936	936	0
134	20250113	172200	74212382	936	936	936	936	0
135	20250113	172100	74212382	936	936	936	936	0
136	20250113	172000	74212382	936	936	936	936	0
137	20250113	171900	74212382	936	936	936	936	0
138	20250113	171800	74212382	936	936	936	936	0
139	20250113	171700	74212382	936	936	936	936	0
140	20250113	171600	74212382	936	936	936	936	0
141	20250113	171500	74212382	936	936	936	936	0
142	20250113	171400	74212382	936	936	936	936	0
143	20250113	171300	74212382	936	936	936	936	0
144	20250113	171200	74212382	936	936	936	936	0
145	20250113	171100	74212382	936	936	936	936	0
146	20250113	171000	74212382	936	936	936	936	0
147	20250113	170900	74212382	936	936	936	936	0
148	20250113	170800	74212382	936	936	936	936	0
149	20250113	170700	74212382	936	936	936	936	0
150	20250113	170600	74212382	936	936	936	936	0
151	20250113	170500	74212382	936	936	936	936	0
152	20250113	170400	74212382	936	936	936	936	3510
153	20250113	170300	74212382	936	936	936	936	0
154	20250113	170200	74212382	936	936	936	936	0
155	20250113	170100	74212382	936	936	936	936	0
156	20250113	170000	74212382	936	936	936	936	0
157	20250113	165900	74212382	936	936	936	936	0
158	20250113	165800	74212382	936	936	936	936	0
159	20250113	165700	74212382	936	936	936	936	0
160	20250113	165600	74212382	936	936	936	936	0
161	20250113	165500	74212382	936	936	936	936	0
162	20250113	165400	74212382	936	936	936	936	0
163	20250113	165300	74212382	936	936	936	936	0
164	20250113	165200	74212382	936	936	936	936	0
165	20250113	165100	74212382	936	936	936	936	0
166	20250113	165000	74212382	936	936	936	936	0
167	20250113	164900	74212382	936	936	936	936	0
168	20250113	164800	74212382	936	936	936	936	0
169	20250113	164700	74212382	936	936	936	936	0
170	20250113	164600	74212382	936	936	936	936	0
171	20250113	164500	74212382	936	936	936	936	0
172	20250113	164400	74212382	936	936	936	936	0
173	20250113	164300	74212382	936	936	936	936	0
174	20250113	164200	74212382	936	936	936	936	0
175	20250113	164100	74212382	936	936	936	936	0
176	20250113	164000	74212382	936	936	936	936	0
177	20250113	163900	74212382	936	936	936	936	0
178	20250113	163800	74212382	936	936	936	936	0
179	20250113	163700	74212382	936	936	936	936	0
180	20250113	163600	74212382	936	936	936	936	0
181	20250113	163500	74212382	936	936	936	936	0
182	20250113	163400	74212382	936	936	936	936	3510
183	20250113	163300	74212382	936	936	936	936	0
184	20250113	163200	74212382	936	936	936	936	0
185	20250113	163100	74212382	936	936	936	936	0
186	20250113	163000	74212382	936	936	936	936	0
187	20250113	162900	74212382	936	936	936	936	0
188	20250113	162800	74212382	936	936	936	936	0
189	20250113	162700	74212382	936	936	936	936	0
190	20250113	162600	74212382	936	936	936	936	0
191	20250113	162500	74212382	936	936	936	936	0
192	20250113	162400	74212382	936	936	936	936	0
193	20250113	162300	74212382	936	936	936	936	0
194	20250113	162200	74212382	936	936	936	936	0
195	20250113	162100	74212382	936	936	936	936	0
196	20250113	162000	74212382	936	936	936	936	0
197	20250113	161900	74212382	936	936	936	936	0
198	20250113	161800	74212382	936	936	936	936	0
199	20250113	161700	74212382	936	936	936	936	0
200	20250113	161600	74212382	936	936	936	936	0
201	20250113	161500	74212382	936	936	936	936	0
202	20250113	161400	74212382	936	936	936	936	0
203	20250113	161300	74212382	936	936	936	936	0
204	20250113	161200	74212382	936	936	936	936	0
205	20250113	161100	74212382	936	936	936	936	0
206	20250113	161000	74212382	936	936	936	936	0
207	20250113	160900	74212382	936	936	936	936	0
208	20250113	160800	74212382	936	936	936	936	0
209	20250113	160700	74212382	936	936	936	936	0
210	20250113	160600	74212382	936	936	936	936	0
211	20250113	160500	74212382	936	936	936	936	0
212	20250113	160400	74212382	936	936	936	936	3510
213	20250113	160300	74212382	936	936	936	936	0
214	20250113	160200	74212382	936	936	936	936	0
215	20250113	160100	74212382	936	936	936	936	0
216	20250113	160000	74212382	936	936	936	936	0
217	20250113	155900	74212382	936	936	936	936	0
218	20250113	155800	74212382	936	936	936	936	0
219	20250113	155700	74212382	936	936	936	936	0
220	20250113	155600	74212382	936	936	936	936	0
221	20250113	155500	74212382	936	936	936	936	0
222	20250113	155400	74212382	936	936	936	936	0
223	20250113	155300	74212382	936	936	936	936	0
224	20250113	155200	74212382	936	936	936	936	0
225	20250113	155100	74212382	936	936	936	936	0
226	20250113	155000	74212382	936	936	936	936	0
227	20250113	154900	74212382	936	936	936	936	0
228	20250113	154800	74212382	936	936	936	936	0
229	20250113	154700	74212382	936	936	936	936	0
230	20250113	154600	74212382	936	936	936	936	0
231	20250113	154500	74212382	936	936	936	936	0
232	20250113	154400	74212382	936	936	936	936	0
233	20250113	154300	74212382	936	936	936	936	0
234	20250113	154200	74212382	936	936	936	936	0
235	20250113	154100	74212382	936	936	936	936	0
236	20250113	154000	74212382	936	936	936	936	0
237	20250113	153900	74212382	936	936	936	936	0
238	20250113	153800	74212382	936	936	936	936	0
239	20250113	153700	74212382	936	936	936	936	0
240	20250113	153600	74212382	936	936	936	936	0
241	20250113	153500	74212382	936	936	936	936	0
242	20250113	153400	74212382	936	936	936	936	3510
243	20250113	153300	74212382	936	936	936	936	0
244	20250113	153200	74212382	936	936	936	936	0
245	20250113	153100	74212382	936	936	936	936	0
246	20250113	153000	74212382	936	936	936	936	3510
247	20250113	152900	70927022	943	943	943	943	0
248	20250113	152800	70927022	943	943	943	943	0
249	20250113	152700	70927022	943	943	943	943	0
250	20250113	152600	70927022	943	943	943	943	0
251	20250113	152500	70927022	943	943	943	943	0
252	20250113	152400	70927022	943	943	943	943	0
253	20250113	152300	70927022	943	943	943	943	0
254	20250113	152200	70927022	943	943	943	943	0
255	20250113	152100	70927022	943	943	943	943	0
256	20250113	152000	70927022	943	943	943	943	0
257	20250113	151900	70927022	943	943	943	943	0
258	20250113	151800	70927022	943	943	943	943	0
259	20250113	151700	70927022	943	943	943	943	50
260	20250113	151600	70879872	943	943	943	943	0
261	20250113	151500	70879872	943	943	943	943	0
262	20250113	151400	70879872	943	943	943	943	0
263	20250113	151300	70879872	943	943	943	943	0
264	20250113	151200	70879872	943	943	943	943	0
265	20250113	151100	70879872	943	943	943	943	0
266	20250113	151000	70879872	943	943	943	943	0
267	20250113	150900	70879872	943	943	943	943	0
268	20250113	150800	70879872	943	943	943	943	0
269	20250113	150700	70879872	943	943	943	943	0
270	20250113	150600	70879872	943	943	943	943	0
271	20250113	150500	70879872	943	943	943	943	0
272	20250113	150400	70879872	943	943	943	943	0
273	20250113	150300	70879872	943	943	943	943	0
274	20250113	150200	70879872	943	943	943	943	0
275	20250113	150100	70879872	943	943	943	943	0
276	20250113	150000	70879872	943	943	943	943	0
277	20250113	145900	70879872	943	943	943	943	0
278	20250113	145800	70879872	943	943	943	943	0
279	20250113	145700	70879872	943	943	943	943	0
280	20250113	145600	70879872	943	943	943	943	0
281	20250113	145500	70879872	943	943	943	943	0
282	20250113	145400	70879872	943	943	943	943	3
283	20250113	145300	70877043	943	943	943	943	0
284	20250113	145200	70877043	943	943	943	943	0
285	20250113	145100	70877043	943	943	943	943	0
286	20250113	145000	70877043	943	943	943	943	0
287	20250113	144900	70877043	943	943	943	943	1
288	20250113	144800	70876100	938	938	938	938	0
289	20250113	144700	70876100	938	939	939	938	187
290	20250113	144600	70700508	940	939	940	939	1047
291	20250113	144500	69717374	940	940	940	940	0
292	20250113	144400	69717374	940	940	940	940	0
293	20250113	144300	69717374	940	940	940	940	0
294	20250113	144200	69717374	940	940	940	940	312
295	20250113	144100	69424094	940	940	940	940	0
296	20250113	144000	69424094	940	942	942	940	1000
297	20250113	143900	68483780	943	943	943	943	0
298	20250113	143800	68483780	943	943	943	943	0
299	20250113	143700	68483780	943	943	943	943	0
300	20250113	143600	68483780	943	943	943	943	0
301	20250113	143500	68483780	943	943	943	943	0
302	20250113	143400	68483780	943	943	943	943	21
303	20250113	143300	68463977	943	943	943	943	0
304	20250113	143200	68463977	943	943	943	943	1
305	20250113	143100	68463034	944	944	944	944	0
306	20250113	143000	68463034	944	944	944	944	0
307	20250113	142900	68463034	944	944	944	944	0
308	20250113	142800	68463034	944	944	944	944	0
309	20250113	142700	68463034	944	944	944	944	0
310	20250113	142600	68463034	944	944	944	944	0
311	20250113	142500	68463034	944	944	944	944	0
312	20250113	142400	68463034	944	944	944	944	0
313	20250113	142300	68463034	944	944	944	944	0
314	20250113	142200	68463034	944	944	944	944	0
315	20250113	142100	68463034	944	943	944	943	1210
316	20250113	142000	67322003	942	942	942	942	51
317	20250113	141900	67273961	942	942	942	942	0
318	20250113	141800	67273961	942	942	942	942	1203
319	20250113	141700	66140735	942	942	942	942	0
320	20250113	141600	66140735	942	942	942	942	0
321	20250113	141500	66140735	942	942	942	942	0
322	20250113	141400	66140735	942	942	942	942	0
323	20250113	141300	66140735	942	942	942	942	0
324	20250113	141200	66140735	942	942	942	942	0
325	20250113	141100	66140735	942	942	942	942	40
326	20250113	141000	66103055	944	944	944	944	0
327	20250113	140900	66103055	944	944	944	944	0
328	20250113	140800	66103055	944	944	944	944	0
329	20250113	140700	66103055	944	944	944	944	0
330	20250113	140600	66103055	944	944	944	944	0
331	20250113	140500	66103055	944	944	944	944	0
332	20250113	140400	66103055	944	944	944	944	0
333	20250113	140300	66103055	944	944	944	944	0
334	20250113	140200	66103055	944	944	944	944	0
335	20250113	140100	66103055	944	944	944	944	0
336	20250113	140000	66103055	944	944	944	944	0
337	20250113	135900	66103055	944	944	944	944	1
338	20250113	135800	66102111	940	942	942	940	6000
339	20250113	135700	60459332	941	942	942	941	300
340	20250113	135600	60177030	941	941	941	941	0
341	20250113	135500	60177030	941	941	941	941	0
342	20250113	135400	60177030	941	941	941	941	0
343	20250113	135300	60177030	941	941	941	941	0
344	20250113	135200	60177030	941	941	941	941	0
345	20250113	135100	60177030	941	942	942	941	2000
346	20250113	135000	58293271	942	942	942	942	0
347	20250113	134900	58293271	942	942	942	942	0
348	20250113	134800	58293271	942	942	942	942	0
349	20250113	134700	58293271	942	942	942	942	501
350	20250113	134600	57821329	942	943	943	942	932
351	20250113	134500	56943370	943	943	943	943	0
352	20250113	134400	56943370	943	943	943	943	0
353	20250113	134300	56943370	943	943	943	943	0
354	20250113	134200	56943370	943	943	943	943	0
355	20250113	134100	56943370	943	943	943	943	0
356	20250113	134000	56943370	943	943	943	943	0
357	20250113	133900	56943370	943	943	943	943	1
358	20250113	133800	56942427	944	944	944	944	0
359	20250113	133700	56942427	944	944	944	944	1
360	20250113	133600	56941483	944	944	944	944	1060
361	20250113	133500	55940843	944	944	944	944	1
362	20250113	133400	55939899	948	948	948	948	0
363	20250113	133300	55939899	948	948	948	948	0
364	20250113	133200	55939899	948	948	948	948	0
365	20250113	133100	55939899	948	948	948	948	0
366	20250113	133000	55939899	948	948	948	948	0
367	20250113	132900	55939899	948	948	948	948	1
368	20250113	132800	55938951	944	944	944	944	0
369	20250113	132700	55938951	944	944	944	944	0
370	20250113	132600	55938951	944	944	944	944	0
371	20250113	132500	55938951	944	946	946	944	15
372	20250113	132400	55924788	947	947	947	947	1
373	20250113	132300	55923841	942	942	942	942	0
374	20250113	132200	55923841	942	942	942	942	0
375	20250113	132100	55923841	942	942	942	942	0
376	20250113	132000	55923841	942	942	942	942	4
377	20250113	131900	55920073	942	942	942	942	1784
378	20250113	131800	54239545	943	943	943	943	1190
379	20250113	131700	53117375	950	950	950	950	0
380	20250113	131600	53117375	950	950	950	950	0
381	20250113	131500	53117375	950	944	950	944	100
382	20250113	131400	53022957	944	944	944	944	0
383	20250113	131300	53022957	944	944	944	944	0
384	20250113	131200	53022957	944	944	944	944	600
385	20250113	131100	52456557	945	945	945	945	0
386	20250113	131000	52456557	945	945	945	945	2247
387	20250113	130900	50333142	945	945	945	945	3004
388	20250113	130800	47494362	945	945	945	945	0
389	20250113	130700	47494362	945	945	945	945	0
390	20250113	130600	47494362	945	945	945	945	0
391	20250113	130500	47494362	945	945	945	945	0
392	20250113	130400	47494362	945	945	945	945	0
393	20250113	130300	47494362	945	945	945	945	0
394	20250113	130200	47494362	945	945	945	945	0
395	20250113	130100	47494362	945	945	945	945	300
396	20250113	130000	47210862	950	950	950	950	0
397	20250113	125900	47210862	950	950	950	950	0
398	20250113	125800	47210862	950	950	950	950	0
399	20250113	125700	47210862	950	950	950	950	0
400	20250113	125600	47210862	950	950	950	950	0
401	20250113	125500	47210862	950	950	950	950	0
402	20250113	125400	47210862	950	950	950	950	0
403	20250113	125300	47210862	950	945	950	945	27
404	20250113	125200	47185342	950	950	950	950	1
405	20250113	125100	47184392	945	945	945	945	95
406	20250113	125000	47094617	945	945	945	945	0
407	20250113	124900	47094617	945	945	945	945	500
408	20250113	124800	46622117	943	944	944	943	1200
409	20250113	124700	45489425	945	945	945	945	1593
410	20250113	124600	43984040	946	946	946	946	0
411	20250113	124500	43984040	946	946	946	946	0
412	20250113	124400	43984040	946	946	946	946	312
413	20250113	124300	43688888	946	946	946	946	0
414	20250113	124200	43688888	946	946	946	946	0
415	20250113	124100	43688888	946	946	946	946	114
416	20250113	124000	43581044	946	946	946	946	0
417	20250113	123900	43581044	946	946	946	946	0
418	20250113	123800	43581044	946	946	946	946	0
419	20250113	123700	43581044	946	946	946	946	0
420	20250113	123600	43581044	946	946	946	946	256
421	20250113	123500	43338868	946	946	946	946	800
422	20250113	123400	42582068	946	946	946	946	454
423	20250113	123300	42152584	946	946	946	946	11
424	20250113	123200	42142178	947	947	947	947	0
425	20250113	123100	42142178	947	947	947	947	0
426	20250113	123000	42142178	947	947	947	947	200
427	20250113	122900	41952778	947	947	947	947	261
428	20250113	122800	41705611	947	947	947	947	0
429	20250113	122700	41705611	947	947	947	947	0
430	20250113	122600	41705611	947	947	947	947	0
431	20250113	122500	41705611	947	947	947	947	0
432	20250113	122400	41705611	947	947	947	947	0
433	20250113	122300	41705611	947	947	947	947	0
434	20250113	122200	41705611	947	947	947	947	213
435	20250113	122100	41503900	953	953	953	953	0
436	20250113	122000	41503900	953	953	953	953	0
437	20250113	121900	41503900	953	953	953	953	0
438	20250113	121800	41503900	953	953	953	953	0
439	20250113	121700	41503900	953	953	953	953	0
440	20250113	121600	41503900	953	953	953	953	0
441	20250113	121500	41503900	953	953	953	953	0
442	20250113	121400	41503900	953	953	953	953	0
443	20250113	121300	41503900	953	953	953	953	0
444	20250113	121200	41503900	953	953	953	953	0
445	20250113	121100	41503900	953	953	953	953	0
446	20250113	121000	41503900	953	953	953	953	0
447	20250113	120900	41503900	953	953	953	953	500
448	20250113	120800	41027400	953	953	953	953	0
449	20250113	120700	41027400	953	953	953	953	0
450	20250113	120600	41027400	953	953	953	953	0
451	20250113	120500	41027400	953	953	953	953	0
452	20250113	120400	41027400	953	953	953	953	0
453	20250113	120300	41027400	953	953	953	953	0
454	20250113	120200	41027400	953	953	953	953	0
455	20250113	120100	41027400	953	953	953	953	0
456	20250113	120000	41027400	953	952	953	952	850
457	20250113	115900	40217552	952	952	952	952	0
458	20250113	115800	40217552	952	952	952	952	0
459	20250113	115700	40217552	952	952	952	952	0
460	20250113	115600	40217552	952	952	952	952	0
461	20250113	115500	40217552	952	952	952	952	0
462	20250113	115400	40217552	952	952	952	952	0
463	20250113	115300	40217552	952	952	952	952	0
464	20250113	115200	40217552	952	952	952	952	0
465	20250113	115100	40217552	952	952	952	952	0
466	20250113	115000	40217552	952	952	952	952	0
467	20250113	114900	40217552	952	952	952	952	0
468	20250113	114800	40217552	952	952	952	952	0
469	20250113	114700	40217552	952	952	952	952	0
470	20250113	114600	40217552	952	949	952	947	4501
471	20250113	114500	35949542	953	953	953	953	0
472	20250113	114400	35949542	953	953	953	953	0
473	20250113	114300	35949542	953	953	953	953	2
474	20250113	114200	35947636	953	953	953	953	0
475	20250113	114100	35947636	953	953	953	953	0
476	20250113	114000	35947636	953	953	953	953	60
477	20250113	113900	35890456	953	952	953	952	989
478	20250113	113800	34948428	952	952	952	952	0
479	20250113	113700	34948428	952	952	952	952	0
480	20250113	113600	34948428	952	952	952	952	30
481	20250113	113500	34919868	952	952	952	952	0
482	20250113	113400	34919868	952	952	952	952	0
483	20250113	113300	34919868	952	952	952	952	0
484	20250113	113200	34919868	952	952	952	952	47
485	20250113	113100	34875124	953	953	953	953	1000
486	20250113	113000	33922124	953	953	953	953	0
487	20250113	112900	33922124	953	953	953	953	0
488	20250113	112800	33922124	953	951	953	951	6000
489	20250113	112700	28205721	953	953	953	953	0
490	20250113	112600	28205721	953	953	953	953	0
491	20250113	112500	28205721	953	953	953	953	0
492	20250113	112400	28205721	953	953	953	953	0
493	20250113	112300	28205721	953	953	953	953	0
494	20250113	112200	28205721	953	953	953	953	0
495	20250113	112100	28205721	953	953	953	953	0
496	20250113	112000	28205721	953	953	953	953	0
497	20250113	111900	28205721	953	953	953	953	0
498	20250113	111800	28205721	953	953	953	953	0
499	20250113	111700	28205721	953	953	953	953	1
500	20250113	111600	28204768	949	949	949	949	7
501	20250113	111500	28198125	949	949	949	949	0
502	20250113	111400	28198125	949	949	949	949	0
503	20250113	111300	28198125	949	949	949	949	180
504	20250113	111200	28027305	949	949	949	949	0
505	20250113	111100	28027305	949	949	949	949	113
506	20250113	111000	27920068	949	949	949	949	1600
507	20250113	110900	26401668	954	954	954	954	0
508	20250113	110800	26401668	954	954	954	954	0
509	20250113	110700	26401668	954	954	954	954	0
510	20250113	110600	26401668	954	954	954	954	0
511	20250113	110500	26401668	954	954	954	954	0
512	20250113	110400	26401668	954	954	954	954	0
513	20250113	110300	26401668	954	954	954	954	0
514	20250113	110200	26401668	954	954	954	954	0
515	20250113	110100	26401668	954	954	954	954	0
516	20250113	110000	26401668	954	954	954	954	0
517	20250113	105900	26401668	954	954	954	954	0
518	20250113	105800	26401668	954	954	954	954	0
519	20250113	105700	26401668	954	954	954	954	0
520	20250113	105600	26401668	954	954	954	954	0
521	20250113	105500	26401668	954	954	954	954	0
522	20250113	105400	26401668	954	954	954	954	0
523	20250113	105300	26401668	954	954	954	954	0
524	20250113	105200	26401668	954	954	954	954	0
525	20250113	105100	26401668	954	954	954	954	0
526	20250113	105000	26401668	954	954	954	954	1
527	20250113	104900	26400714	949	949	949	949	0
528	20250113	104800	26400714	949	949	949	949	0
529	20250113	104700	26400714	949	949	949	949	0
530	20250113	104600	26400714	949	949	949	949	0
531	20250113	104500	26400714	949	949	949	949	1
532	20250113	104400	26399765	949	949	949	949	0
533	20250113	104300	26399765	949	949	949	949	0
534	20250113	104200	26399765	949	949	949	949	2
535	20250113	104100	26397867	953	953	953	953	0
536	20250113	104000	26397867	953	953	953	953	0
537	20250113	103900	26397867	953	953	953	953	0
538	20250113	103800	26397867	953	953	953	953	0
539	20250113	103700	26397867	953	953	953	953	136
540	20250113	103600	26268259	954	954	954	954	0
541	20250113	103500	26268259	954	954	954	954	1
542	20250113	103400	26267305	954	954	954	954	0
543	20250113	103300	26267305	954	954	954	954	131
544	20250113	103200	26142331	954	955	955	954	142
545	20250113	103100	26006852	949	955	955	949	5132
546	20250113	103000	21124427	955	955	955	955	1071
547	20250113	102900	20101622	956	956	956	956	1
548	20250113	102800	20100666	956	956	956	956	52
549	20250113	102700	20050954	955	955	955	955	0
550	20250113	102600	20050954	955	955	955	955	556
551	20250113	102500	19519974	955	955	955	955	0
552	20250113	102400	19519974	955	955	955	955	112
553	20250113	102300	19413014	955	955	955	955	0
554	20250113	102200	19413014	955	955	955	955	101
555	20250113	102100	19316559	956	956	956	956	0
556	20250113	102000	19316559	956	956	956	956	0
557	20250113	101900	19316559	956	955	956	955	364
558	20250113	101800	18968838	956	956	956	956	5
559	20250113	101700	18964058	955	955	955	955	31
560	20250113	101600	18934453	954	954	954	954	12
561	20250113	101500	18923005	954	954	954	954	2
562	20250113	101400	18921097	954	954	954	954	0
563	20250113	101300	18921097	954	954	954	954	0
564	20250113	101200	18921097	954	954	954	954	0
565	20250113	101100	18921097	954	954	954	954	0
566	20250113	101000	18921097	954	954	954	954	0
567	20250113	100900	18921097	954	954	954	954	50
568	20250113	100800	18873397	954	954	954	954	0
569	20250113	100700	18873397	954	954	954	954	0
570	20250113	100600	18873397	954	954	954	954	0
571	20250113	100500	18873397	954	954	954	954	0
572	20250113	100400	18873397	954	954	954	954	0
573	20250113	100300	18873397	954	954	954	954	0
574	20250113	100200	18873397	954	954	954	954	0
575	20250113	100100	18873397	954	954	954	954	0
576	20250113	100000	18873397	954	954	954	954	1
577	20250113	095900	18872443	954	954	954	954	3
578	20250113	095800	18869581	953	953	953	953	0
579	20250113	095700	18869581	953	953	953	953	0
580	20250113	095600	18869581	953	953	953	953	1
581	20250113	095500	18868628	954	954	954	954	0
582	20250113	095400	18868628	954	954	954	954	0
583	20250113	095300	18868628	954	954	954	954	0
584	20250113	095200	18868628	954	954	954	954	0
585	20250113	095100	18868628	954	954	954	954	1
586	20250113	095000	18867674	954	954	954	954	0
587	20250113	094900	18867674	954	954	954	954	12
588	20250113	094800	18856226	954	954	954	954	1
589	20250113	094700	18855272	952	952	952	952	0
590	20250113	094600	18855272	952	952	952	952	0
591	20250113	094500	18855272	952	952	952	952	0
592	20250113	094400	18855272	952	952	952	952	0
593	20250113	094300	18855272	952	952	952	952	58
594	20250113	094200	18800056	953	952	953	952	247
595	20250113	094100	18564899	951	951	951	951	62
596	20250113	094000	18505937	951	951	951	951	0
597	20250113	093900	18505937	951	951	951	951	0
598	20250113	093800	18505937	951	950	951	950	3000
599	20250113	093700	15653035	949	948	949	948	4889
600	20250113	093600	11015290	947	947	947	947	1
601	20250113	093500	11014343	948	948	948	948	0
602	20250113	093400	11014343	948	948	948	948	10
603	20250113	093300	11004863	948	948	948	948	221
604	20250113	093200	10795355	948	948	948	948	2
605	20250113	093100	10793459	948	948	948	948	0
606	20250113	093000	10793459	948	948	948	948	0
607	20250113	092900	10793459	948	948	948	948	150
608	20250113	092800	10651259	949	949	949	949	0
609	20250113	092700	10651259	949	949	949	949	174
610	20250113	092600	10486133	950	950	950	950	0
611	20250113	092500	10486133	950	950	950	950	0
612	20250113	092400	10486133	950	950	950	950	0
613	20250113	092300	10486133	950	950	950	950	0
614	20250113	092200	10486133	950	950	950	950	2
615	20250113	092100	10484233	950	950	950	950	2966
616	20250113	092000	7666533	950	950	950	950	1
617	20250113	091900	7665583	945	945	945	945	100
618	20250113	091800	7571083	951	951	951	951	0
619	20250113	091700	7571083	951	951	951	951	1
620	20250113	091600	7570132	944	944	944	944	0
621	20250113	091500	7570132	944	944	944	944	0
622	20250113	091400	7570132	944	944	944	944	0
623	20250113	091300	7570132	944	944	944	944	0
624	20250113	091200	7570132	944	947	947	944	1677
625	20250113	091100	5984876	947	947	947	947	0
626	20250113	091000	5984876	947	947	947	947	0
627	20250113	090900	5984876	947	945	947	945	1150
628	20250113	090800	4896126	946	949	949	946	1665
629	20250113	090700	3319177	951	950	951	950	91
630	20250113	090600	3232726	951	950	954	950	116
631	20250113	090500	3122420	950	950	950	950	0
632	20250113	090400	3122420	950	950	950	950	0
633	20250113	090300	3122420	950	950	950	950	0
634	20250113	090200	3122420	950	950	950	950	1097
635	20250113	090100	2080270	950	958	958	950	1352
636	20250113	090000	792524	956	956	956	956	829