KissMeData/225590/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204100	160060372	952	952	952	952	5283
3	20250102	204000	160060372	952	952	952	952	0
4	20250102	203900	160060372	952	952	952	952	0
5	20250102	203800	160060372	952	952	952	952	0
6	20250102	203700	160060372	952	952	952	952	0
7	20250102	203600	160060372	952	952	952	952	0
8	20250102	203500	160060372	952	952	952	952	0
9	20250102	203400	160060372	952	952	952	952	0
10	20250102	203300	160060372	952	952	952	952	0
11	20250102	203200	160060372	952	952	952	952	0
12	20250102	203100	160060372	952	952	952	952	0
13	20250102	203000	160060372	952	952	952	952	0
14	20250102	202900	160060372	952	952	952	952	0
15	20250102	202800	160060372	952	952	952	952	0
16	20250102	202700	160060372	952	952	952	952	0
17	20250102	202600	160060372	952	952	952	952	0
18	20250102	202500	160060372	952	952	952	952	0
19	20250102	202400	160060372	952	952	952	952	0
20	20250102	202300	160060372	952	952	952	952	0
21	20250102	202200	160060372	952	952	952	952	0
22	20250102	202100	160060372	952	952	952	952	0
23	20250102	202000	160060372	952	952	952	952	0
24	20250102	201900	160060372	952	952	952	952	0
25	20250102	201800	160060372	952	952	952	952	0
26	20250102	201700	160060372	952	952	952	952	0
27	20250102	201600	160060372	952	952	952	952	0
28	20250102	201500	160060372	952	952	952	952	0
29	20250102	201400	160060372	952	952	952	952	0
30	20250102	201300	160060372	952	952	952	952	0
31	20250102	201200	160060372	952	952	952	952	0
32	20250102	201100	160060372	952	952	952	952	5283
33	20250102	201000	160060372	952	952	952	952	0
34	20250102	200900	160060372	952	952	952	952	0
35	20250102	200800	160060372	952	952	952	952	0
36	20250102	200700	160060372	952	952	952	952	0
37	20250102	200600	160060372	952	952	952	952	0
38	20250102	200500	160060372	952	952	952	952	0
39	20250102	200400	160060372	952	952	952	952	0
40	20250102	200300	160060372	952	952	952	952	0
41	20250102	200200	160060372	952	952	952	952	0
42	20250102	200100	160060372	952	952	952	952	0
43	20250102	200000	160060372	952	952	952	952	0
44	20250102	195900	160060372	952	952	952	952	0
45	20250102	195800	160060372	952	952	952	952	0
46	20250102	195700	160060372	952	952	952	952	0
47	20250102	195600	160060372	952	952	952	952	0
48	20250102	195500	160060372	952	952	952	952	0
49	20250102	195400	160060372	952	952	952	952	0
50	20250102	195300	160060372	952	952	952	952	0
51	20250102	195200	160060372	952	952	952	952	0
52	20250102	195100	160060372	952	952	952	952	0
53	20250102	195000	160060372	952	952	952	952	0
54	20250102	194900	160060372	952	952	952	952	0
55	20250102	194800	160060372	952	952	952	952	0
56	20250102	194700	160060372	952	952	952	952	0
57	20250102	194600	160060372	952	952	952	952	0
58	20250102	194500	160060372	952	952	952	952	0
59	20250102	194400	160060372	952	952	952	952	0
60	20250102	194300	160060372	952	952	952	952	0
61	20250102	194200	160060372	952	952	952	952	0
62	20250102	194100	160060372	952	952	952	952	5283
63	20250102	194000	160060372	952	952	952	952	0
64	20250102	193900	160060372	952	952	952	952	0
65	20250102	193800	160060372	952	952	952	952	0
66	20250102	193700	160060372	952	952	952	952	0
67	20250102	193600	160060372	952	952	952	952	0
68	20250102	193500	160060372	952	952	952	952	0
69	20250102	193400	160060372	952	952	952	952	0
70	20250102	193300	160060372	952	952	952	952	0
71	20250102	193200	160060372	952	952	952	952	0
72	20250102	193100	160060372	952	952	952	952	0
73	20250102	193000	160060372	952	952	952	952	0
74	20250102	192900	160060372	952	952	952	952	0
75	20250102	192800	160060372	952	952	952	952	0
76	20250102	192700	160060372	952	952	952	952	0
77	20250102	192600	160060372	952	952	952	952	0
78	20250102	192500	160060372	952	952	952	952	0
79	20250102	192400	160060372	952	952	952	952	0
80	20250102	192300	160060372	952	952	952	952	0
81	20250102	192200	160060372	952	952	952	952	0
82	20250102	192100	160060372	952	952	952	952	0
83	20250102	192000	160060372	952	952	952	952	0
84	20250102	191900	160060372	952	952	952	952	0
85	20250102	191800	160060372	952	952	952	952	0
86	20250102	191700	160060372	952	952	952	952	0
87	20250102	191600	160060372	952	952	952	952	0
88	20250102	191500	160060372	952	952	952	952	0
89	20250102	191400	160060372	952	952	952	952	0
90	20250102	191300	160060372	952	952	952	952	0
91	20250102	191200	160060372	952	952	952	952	0
92	20250102	191100	160060372	952	952	952	952	5283
93	20250102	191000	160060372	952	952	952	952	0
94	20250102	190900	160060372	952	952	952	952	0
95	20250102	190800	160060372	952	952	952	952	0
96	20250102	190700	160060372	952	952	952	952	0
97	20250102	190600	160060372	952	952	952	952	0
98	20250102	190500	160060372	952	952	952	952	0
99	20250102	190400	160060372	952	952	952	952	0
100	20250102	190300	160060372	952	952	952	952	0
101	20250102	190200	160060372	952	952	952	952	0
102	20250102	190100	160060372	952	952	952	952	0
103	20250102	190000	160060372	952	952	952	952	0
104	20250102	185900	160060372	952	952	952	952	0
105	20250102	185800	160060372	952	952	952	952	0
106	20250102	185700	160060372	952	952	952	952	0
107	20250102	185600	160060372	952	952	952	952	0
108	20250102	185500	160060372	952	952	952	952	0
109	20250102	185400	160060372	952	952	952	952	0
110	20250102	185300	160060372	952	952	952	952	0
111	20250102	185200	160060372	952	952	952	952	0
112	20250102	185100	160060372	952	952	952	952	0
113	20250102	185000	160060372	952	952	952	952	0
114	20250102	184900	160060372	952	952	952	952	0
115	20250102	184800	160060372	952	952	952	952	0
116	20250102	184700	160060372	952	952	952	952	0
117	20250102	184600	160060372	952	952	952	952	0
118	20250102	184500	160060372	952	952	952	952	0
119	20250102	184400	160060372	952	952	952	952	0
120	20250102	184300	160060372	952	952	952	952	0
121	20250102	184200	160060372	952	952	952	952	0
122	20250102	184100	160060372	952	952	952	952	5283
123	20250102	184000	160060372	952	952	952	952	0
124	20250102	183900	160060372	952	952	952	952	0
125	20250102	183800	160060372	952	952	952	952	0
126	20250102	183700	160060372	952	952	952	952	0
127	20250102	183600	160060372	952	952	952	952	0
128	20250102	183500	160060372	952	952	952	952	0
129	20250102	183400	160060372	952	952	952	952	0
130	20250102	183300	160060372	952	952	952	952	0
131	20250102	183200	160060372	952	952	952	952	0
132	20250102	183100	160060372	952	952	952	952	0
133	20250102	183000	160060372	952	952	952	952	0
134	20250102	182900	160060372	952	952	952	952	0
135	20250102	182800	160060372	952	952	952	952	0
136	20250102	182700	160060372	952	952	952	952	0
137	20250102	182600	160060372	952	952	952	952	0
138	20250102	182500	160060372	952	952	952	952	0
139	20250102	182400	160060372	952	952	952	952	0
140	20250102	182300	160060372	952	952	952	952	0
141	20250102	182200	160060372	952	952	952	952	0
142	20250102	182100	160060372	952	952	952	952	0
143	20250102	182000	160060372	952	952	952	952	0
144	20250102	181900	160060372	952	952	952	952	0
145	20250102	181800	160060372	952	952	952	952	0
146	20250102	181700	160060372	952	952	952	952	0
147	20250102	181600	160060372	952	952	952	952	0
148	20250102	181500	160060372	952	952	952	952	0
149	20250102	181400	160060372	952	952	952	952	0
150	20250102	181300	160060372	952	952	952	952	0
151	20250102	181200	160060372	952	952	952	952	0
152	20250102	181100	160060372	952	952	952	952	5283
153	20250102	181000	160060372	952	952	952	952	0
154	20250102	180900	160060372	952	952	952	952	0
155	20250102	180800	160060372	952	952	952	952	0
156	20250102	180700	160060372	952	952	952	952	0
157	20250102	180600	160060372	952	952	952	952	0
158	20250102	180500	160060372	952	952	952	952	0
159	20250102	180400	160060372	952	952	952	952	0
160	20250102	180300	160060372	952	952	952	952	0
161	20250102	180200	160060372	952	952	952	952	0
162	20250102	180100	160060372	952	952	952	952	0
163	20250102	180000	160060372	952	952	952	952	0
164	20250102	175900	160060372	952	952	952	952	0
165	20250102	175800	160060372	952	952	952	952	0
166	20250102	175700	160060372	952	952	952	952	0
167	20250102	175600	160060372	952	952	952	952	0
168	20250102	175500	160060372	952	952	952	952	0
169	20250102	175400	160060372	952	952	952	952	0
170	20250102	175300	160060372	952	952	952	952	0
171	20250102	175200	160060372	952	952	952	952	0
172	20250102	175100	160060372	952	952	952	952	0
173	20250102	175000	160060372	952	952	952	952	0
174	20250102	174900	160060372	952	952	952	952	0
175	20250102	174800	160060372	952	952	952	952	0
176	20250102	174700	160060372	952	952	952	952	0
177	20250102	174600	160060372	952	952	952	952	0
178	20250102	174500	160060372	952	952	952	952	0
179	20250102	174400	160060372	952	952	952	952	0
180	20250102	174300	160060372	952	952	952	952	0
181	20250102	174200	160060372	952	952	952	952	0
182	20250102	174100	160060372	952	952	952	952	5283
183	20250102	174000	160060372	952	952	952	952	0
184	20250102	173900	160060372	952	952	952	952	0
185	20250102	173800	160060372	952	952	952	952	0
186	20250102	173700	160060372	952	952	952	952	0
187	20250102	173600	160060372	952	952	952	952	0
188	20250102	173500	160060372	952	952	952	952	0
189	20250102	173400	160060372	952	952	952	952	0
190	20250102	173300	160060372	952	952	952	952	0
191	20250102	173200	160060372	952	952	952	952	0
192	20250102	173100	160060372	952	952	952	952	0
193	20250102	173000	160060372	952	952	952	952	0
194	20250102	172900	160060372	952	952	952	952	0
195	20250102	172800	160060372	952	952	952	952	0
196	20250102	172700	160060372	952	952	952	952	0
197	20250102	172600	160060372	952	952	952	952	0
198	20250102	172500	160060372	952	952	952	952	0
199	20250102	172400	160060372	952	952	952	952	0
200	20250102	172300	160060372	952	952	952	952	0
201	20250102	172200	160060372	952	952	952	952	0
202	20250102	172100	160060372	952	952	952	952	0
203	20250102	172000	160060372	952	952	952	952	0
204	20250102	171900	160060372	952	952	952	952	0
205	20250102	171800	160060372	952	952	952	952	0
206	20250102	171700	160060372	952	952	952	952	0
207	20250102	171600	160060372	952	952	952	952	0
208	20250102	171500	160060372	952	952	952	952	0
209	20250102	171400	160060372	952	952	952	952	0
210	20250102	171300	160060372	952	952	952	952	0
211	20250102	171200	160060372	952	952	952	952	0
212	20250102	171100	160060372	952	952	952	952	5283
213	20250102	171000	160060372	952	952	952	952	0
214	20250102	170900	160060372	952	952	952	952	0
215	20250102	170800	160060372	952	952	952	952	0
216	20250102	170700	160060372	952	952	952	952	0
217	20250102	170600	160060372	952	952	952	952	0
218	20250102	170500	160060372	952	952	952	952	0
219	20250102	170400	160060372	952	952	952	952	0
220	20250102	170300	160060372	952	952	952	952	0
221	20250102	170200	160060372	952	952	952	952	0
222	20250102	170100	160060372	952	952	952	952	0
223	20250102	170000	160060372	952	952	952	952	0
224	20250102	165900	160060372	952	952	952	952	0
225	20250102	165800	160060372	952	952	952	952	0
226	20250102	165700	160060372	952	952	952	952	0
227	20250102	165600	160060372	952	952	952	952	0
228	20250102	165500	160060372	952	952	952	952	0
229	20250102	165400	160060372	952	952	952	952	0
230	20250102	165300	160060372	952	952	952	952	0
231	20250102	165200	160060372	952	952	952	952	0
232	20250102	165100	160060372	952	952	952	952	0
233	20250102	165000	160060372	952	952	952	952	0
234	20250102	164900	160060372	952	952	952	952	0
235	20250102	164800	160060372	952	952	952	952	0
236	20250102	164700	160060372	952	952	952	952	0
237	20250102	164600	160060372	952	952	952	952	0
238	20250102	164500	160060372	952	952	952	952	0
239	20250102	164400	160060372	952	952	952	952	0
240	20250102	164300	160060372	952	952	952	952	0
241	20250102	164200	160060372	952	952	952	952	0
242	20250102	164100	160060372	952	952	952	952	5283
243	20250102	164000	160060372	952	952	952	952	0
244	20250102	163900	160060372	952	952	952	952	0
245	20250102	163800	160060372	952	952	952	952	0
246	20250102	163700	160060372	952	952	952	952	0
247	20250102	163600	160060372	952	952	952	952	0
248	20250102	163500	160060372	952	952	952	952	0
249	20250102	163400	160060372	952	952	952	952	0
250	20250102	163300	160060372	952	952	952	952	0
251	20250102	163200	160060372	952	952	952	952	0
252	20250102	163100	160060372	952	952	952	952	0
253	20250102	163000	160060372	952	952	952	952	0
254	20250102	162900	160060372	952	952	952	952	0
255	20250102	162800	160060372	952	952	952	952	0
256	20250102	162700	160060372	952	952	952	952	0
257	20250102	162600	160060372	952	952	952	952	0
258	20250102	162500	160060372	952	952	952	952	0
259	20250102	162400	160060372	952	952	952	952	0
260	20250102	162300	160060372	952	952	952	952	0
261	20250102	162200	160060372	952	952	952	952	0
262	20250102	162100	160060372	952	952	952	952	0
263	20250102	162000	160060372	952	952	952	952	0
264	20250102	161900	160060372	952	952	952	952	0
265	20250102	161800	160060372	952	952	952	952	0
266	20250102	161700	160060372	952	952	952	952	0
267	20250102	161600	160060372	952	952	952	952	0
268	20250102	161500	160060372	952	952	952	952	0
269	20250102	161400	160060372	952	952	952	952	0
270	20250102	161300	160060372	952	952	952	952	0
271	20250102	161200	160060372	952	952	952	952	0
272	20250102	161100	160060372	952	952	952	952	5283
273	20250102	161000	160060372	952	952	952	952	0
274	20250102	160900	160060372	952	952	952	952	0
275	20250102	160800	160060372	952	952	952	952	0
276	20250102	160700	160060372	952	952	952	952	0
277	20250102	160600	160060372	952	952	952	952	0
278	20250102	160500	160060372	952	952	952	952	0
279	20250102	160400	160060372	952	952	952	952	0
280	20250102	160300	160060372	952	952	952	952	0
281	20250102	160200	160060372	952	952	952	952	0
282	20250102	160100	160060372	952	952	952	952	0
283	20250102	160000	160060372	952	952	952	952	0
284	20250102	155900	160060372	952	952	952	952	0
285	20250102	155800	160060372	952	952	952	952	0
286	20250102	155700	160060372	952	952	952	952	0
287	20250102	155600	160060372	952	952	952	952	0
288	20250102	155500	160060372	952	952	952	952	0
289	20250102	155400	160060372	952	952	952	952	0
290	20250102	155300	160060372	952	952	952	952	0
291	20250102	155200	160060372	952	952	952	952	0
292	20250102	155100	160060372	952	952	952	952	0
293	20250102	155000	160060372	952	952	952	952	0
294	20250102	154900	160060372	952	952	952	952	0
295	20250102	154800	160060372	952	952	952	952	0
296	20250102	154700	160060372	952	952	952	952	0
297	20250102	154600	160060372	952	952	952	952	0
298	20250102	154500	160060372	952	952	952	952	0
299	20250102	154400	160060372	952	952	952	952	0
300	20250102	154300	160060372	952	952	952	952	0
301	20250102	154200	160060372	952	952	952	952	0
302	20250102	154100	160060372	952	952	952	952	5283
303	20250102	154000	160060372	952	952	952	952	0
304	20250102	153900	160060372	952	952	952	952	0
305	20250102	153800	160060372	952	952	952	952	0
306	20250102	153700	160060372	952	952	952	952	0
307	20250102	153600	160060372	952	952	952	952	0
308	20250102	153500	160060372	952	952	952	952	0
309	20250102	153400	160060372	952	952	952	952	0
310	20250102	153300	160060372	952	952	952	952	0
311	20250102	153200	160060372	952	952	952	952	0
312	20250102	153100	160060372	952	952	952	952	0
313	20250102	153000	160060372	952	952	952	952	5283
314	20250102	152900	155030956	951	951	951	951	0
315	20250102	152800	155030956	951	951	951	951	0
316	20250102	152700	155030956	951	951	951	951	0
317	20250102	152600	155030956	951	951	951	951	0
318	20250102	152500	155030956	951	951	951	951	0
319	20250102	152400	155030956	951	951	951	951	0
320	20250102	152300	155030956	951	951	951	951	0
321	20250102	152200	155030956	951	951	951	951	0
322	20250102	152100	155030956	951	951	951	951	0
323	20250102	152000	155030956	951	951	951	951	0
324	20250102	151900	155030956	951	948	951	948	2017
325	20250102	151800	153117804	948	950	953	947	1243
326	20250102	151700	151939371	953	953	953	953	1
327	20250102	151600	151938418	947	947	947	947	220
328	20250102	151500	151730078	953	949	953	947	1344
329	20250102	151400	150456304	966	966	966	966	79
330	20250102	151300	150379990	966	966	966	966	0
331	20250102	151200	150379990	966	966	966	966	0
332	20250102	151100	150379990	966	948	966	948	45
333	20250102	151000	150337312	966	966	966	966	0
334	20250102	150900	150337312	966	966	966	966	0
335	20250102	150800	150337312	966	956	966	956	327
336	20250102	150700	150023763	956	956	956	956	10
337	20250102	150600	150014203	956	956	956	956	1
338	20250102	150500	150013247	946	947	947	946	1050
339	20250102	150400	149019373	956	956	956	956	0
340	20250102	150300	149019373	956	956	956	956	0
341	20250102	150200	149019373	956	956	956	956	0
342	20250102	150100	149019373	956	956	956	956	0
343	20250102	150000	149019373	956	956	956	956	1160
344	20250102	145900	147910413	956	947	956	947	58
345	20250102	145800	147855478	956	956	956	956	0
346	20250102	145700	147855478	956	956	956	956	0
347	20250102	145600	147855478	956	956	956	956	0
348	20250102	145500	147855478	956	956	956	956	0
349	20250102	145400	147855478	956	956	956	956	0
350	20250102	145300	147855478	956	955	956	955	996
351	20250102	145200	146903629	955	955	955	955	0
352	20250102	145100	146903629	955	954	955	948	1173
353	20250102	145000	145787127	955	955	955	955	0
354	20250102	144900	145787127	955	955	955	955	0
355	20250102	144800	145787127	955	955	955	955	0
356	20250102	144700	145787127	955	955	955	955	0
357	20250102	144600	145787127	955	955	955	955	0
358	20250102	144500	145787127	955	955	955	955	11
359	20250102	144400	145776622	956	956	956	956	0
360	20250102	144300	145776622	956	948	956	948	1254
361	20250102	144200	144586571	956	956	956	956	0
362	20250102	144100	144586571	956	956	956	956	0
363	20250102	144000	144586571	956	956	956	956	0
364	20250102	143900	144586571	956	956	956	956	0
365	20250102	143800	144586571	956	956	956	956	350
366	20250102	143700	144251971	946	946	946	946	0
367	20250102	143600	144251971	946	946	946	946	0
368	20250102	143500	144251971	946	946	946	946	2
369	20250102	143400	144250079	956	956	956	956	0
370	20250102	143300	144250079	956	956	956	956	0
371	20250102	143200	144250079	956	956	956	956	0
372	20250102	143100	144250079	956	956	956	956	0
373	20250102	143000	144250079	956	956	956	956	0
374	20250102	142900	144250079	956	956	956	956	1146
375	20250102	142800	143154503	956	956	956	956	1
376	20250102	142700	143153547	947	947	947	947	2
377	20250102	142600	143151653	957	957	957	957	0
378	20250102	142500	143151653	957	957	957	947	85
379	20250102	142400	143071138	955	955	957	955	802
380	20250102	142300	142305184	955	955	955	955	0
381	20250102	142200	142305184	955	954	955	954	1000
382	20250102	142100	141350703	954	954	954	954	0
383	20250102	142000	141350703	954	954	954	954	0
384	20250102	141900	141350703	954	943	954	943	604
385	20250102	141800	140777036	948	948	948	948	0
386	20250102	141700	140777036	948	948	948	948	0
387	20250102	141600	140777036	948	948	948	948	0
388	20250102	141500	140777036	948	948	948	948	0
389	20250102	141400	140777036	948	948	948	948	3
390	20250102	141300	140774192	943	943	943	943	0
391	20250102	141200	140774192	943	943	943	943	0
392	20250102	141100	140774192	943	945	945	943	994
393	20250102	141000	139836300	945	945	945	945	0
394	20250102	140900	139836300	945	945	945	945	0
395	20250102	140800	139836300	945	945	945	945	0
396	20250102	140700	139836300	945	945	945	945	1225
397	20250102	140600	138678675	945	945	945	945	0
398	20250102	140500	138678675	945	945	945	945	0
399	20250102	140400	138678675	945	945	945	945	0
400	20250102	140300	138678675	945	944	945	944	4
401	20250102	140200	138674898	945	945	945	945	0
402	20250102	140100	138674898	945	945	945	945	526
403	20250102	140000	138177828	950	950	950	950	0
404	20250102	135900	138177828	950	950	950	950	0
405	20250102	135800	138177828	950	950	950	950	0
406	20250102	135700	138177828	950	950	950	950	0
407	20250102	135600	138177828	950	950	950	950	10
408	20250102	135500	138168328	950	945	951	944	6961
409	20250102	135400	131596816	953	953	953	953	1
410	20250102	135300	131595863	943	943	943	943	0
411	20250102	135200	131595863	943	943	943	943	0
412	20250102	135100	131595863	943	943	943	943	0
413	20250102	135000	131595863	943	943	943	943	0
414	20250102	134900	131595863	943	943	943	943	0
415	20250102	134800	131595863	943	943	943	943	0
416	20250102	134700	131595863	943	943	943	943	3
417	20250102	134600	131593034	943	943	943	943	0
418	20250102	134500	131593034	943	943	943	943	1
419	20250102	134400	131592091	954	954	954	954	0
420	20250102	134300	131592091	954	954	954	954	0
421	20250102	134200	131592091	954	954	954	954	0
422	20250102	134100	131592091	954	954	954	954	0
423	20250102	134000	131592091	954	953	954	953	33
424	20250102	133900	131560613	943	943	943	943	3
425	20250102	133800	131557784	943	943	943	943	0
426	20250102	133700	131557784	943	943	943	943	0
427	20250102	133600	131557784	943	943	943	943	0
428	20250102	133500	131557784	943	943	943	943	0
429	20250102	133400	131557784	943	943	943	943	0
430	20250102	133300	131557784	943	943	943	943	0
431	20250102	133200	131557784	943	943	943	943	0
432	20250102	133100	131557784	943	948	948	943	3
433	20250102	133000	131554945	955	955	955	955	0
434	20250102	132900	131554945	955	955	955	955	0
435	20250102	132800	131554945	955	955	955	955	0
436	20250102	132700	131554945	955	955	955	955	0
437	20250102	132600	131554945	955	955	955	955	393
438	20250102	132500	131179630	955	955	955	955	0
439	20250102	132400	131179630	955	955	955	955	0
440	20250102	132300	131179630	955	948	955	948	91
441	20250102	132200	131093355	955	948	955	948	1084
442	20250102	132100	130065495	948	948	948	948	8
443	20250102	132000	130057911	953	953	953	953	0
444	20250102	131900	130057911	953	953	953	953	0
445	20250102	131800	130057911	953	953	953	953	0
446	20250102	131700	130057911	953	954	954	943	206
447	20250102	131600	129863589	954	954	954	954	1
448	20250102	131500	129862635	944	944	944	944	3
449	20250102	131400	129859803	954	954	954	954	0
450	20250102	131300	129859803	954	954	954	954	0
451	20250102	131200	129859803	954	954	954	954	1
452	20250102	131100	129858849	944	954	954	944	29
453	20250102	131000	129831203	954	954	954	954	0
454	20250102	130900	129831203	954	954	954	954	0
455	20250102	130800	129831203	954	955	955	944	37
456	20250102	130700	129796254	944	944	944	944	3
457	20250102	130600	129793422	955	955	955	955	0
458	20250102	130500	129793422	955	955	955	955	0
459	20250102	130400	129793422	955	954	955	954	33
460	20250102	130300	129761926	954	944	954	944	140
461	20250102	130200	129629756	954	954	954	954	1
462	20250102	130100	129628802	942	942	942	942	0
463	20250102	130000	129628802	942	946	946	942	186
464	20250102	125900	129453121	946	946	946	946	3
465	20250102	125800	129450283	956	956	956	956	0
466	20250102	125700	129450283	956	956	956	956	1
467	20250102	125600	129449327	946	946	946	946	0
468	20250102	125500	129449327	946	946	946	946	0
469	20250102	125400	129449327	946	946	946	946	0
470	20250102	125300	129449327	946	946	946	946	0
471	20250102	125200	129449327	946	946	946	946	0
472	20250102	125100	129449327	946	946	946	946	3
473	20250102	125000	129446489	957	957	957	957	0
474	20250102	124900	129446489	957	957	957	957	0
475	20250102	124800	129446489	957	957	957	957	0
476	20250102	124700	129446489	957	957	957	957	0
477	20250102	124600	129446489	957	956	957	956	33
478	20250102	124500	129414930	956	956	956	956	0
479	20250102	124400	129414930	956	956	956	956	1
480	20250102	124300	129413974	945	945	945	945	3
481	20250102	124200	129411139	956	956	956	956	0
482	20250102	124100	129411139	956	956	956	956	0
483	20250102	124000	129411139	956	956	956	956	1
484	20250102	123900	129410183	945	945	945	945	0
485	20250102	123800	129410183	945	956	956	945	6
486	20250102	123700	129404469	956	956	956	956	0
487	20250102	123600	129404469	956	956	956	956	1
488	20250102	123500	129403513	945	946	946	945	133
489	20250102	123400	129277799	957	957	957	957	0
490	20250102	123300	129277799	957	955	957	955	596
491	20250102	123200	128707990	955	955	955	955	0
492	20250102	123100	128707990	955	955	955	955	0
493	20250102	123000	128707990	955	955	955	955	0
494	20250102	122900	128707990	955	955	955	955	0
495	20250102	122800	128707990	955	955	955	955	35
496	20250102	122700	128674565	945	945	945	945	3
497	20250102	122600	128671730	956	956	956	956	0
498	20250102	122500	128671730	956	956	956	956	0
499	20250102	122400	128671730	956	956	956	956	0
500	20250102	122300	128671730	956	956	956	956	0
501	20250102	122200	128671730	956	956	956	956	1
502	20250102	122100	128670774	956	956	956	956	0
503	20250102	122000	128670774	956	956	956	956	1
504	20250102	121900	128669818	945	945	956	945	704
505	20250102	121800	128004527	956	956	956	956	0
506	20250102	121700	128004527	956	956	956	956	0
507	20250102	121600	128004527	956	956	956	956	0
508	20250102	121500	128004527	956	956	956	956	0
509	20250102	121400	128004527	956	956	956	956	0
510	20250102	121300	128004527	956	956	956	956	0
511	20250102	121200	128004527	956	956	956	956	0
512	20250102	121100	128004527	956	956	956	956	0
513	20250102	121000	128004527	956	952	956	945	463
514	20250102	120900	127565550	958	957	958	957	103
515	20250102	120800	127466901	957	957	957	957	0
516	20250102	120700	127466901	957	957	957	957	0
517	20250102	120600	127466901	957	957	957	957	0
518	20250102	120500	127466901	957	957	957	957	0
519	20250102	120400	127466901	957	957	957	957	0
520	20250102	120300	127466901	957	957	957	957	0
521	20250102	120200	127466901	957	957	957	957	0
522	20250102	120100	127466901	957	957	957	957	0
523	20250102	120000	127466901	957	957	957	957	0
524	20250102	115900	127466901	957	957	957	957	0
525	20250102	115800	127466901	957	957	957	957	0
526	20250102	115700	127466901	957	957	957	957	0
527	20250102	115600	127466901	957	957	957	957	0
528	20250102	115500	127466901	957	957	957	957	1
529	20250102	115400	127465944	952	952	952	952	0
530	20250102	115300	127465944	952	952	952	952	25
531	20250102	115200	127442144	956	956	956	956	34
532	20250102	115100	127409640	955	955	955	955	0
533	20250102	115000	127409640	955	955	955	955	104
534	20250102	114900	127310320	955	955	955	955	0
535	20250102	114800	127310320	955	955	955	955	0
536	20250102	114700	127310320	955	951	955	951	2022
537	20250102	114600	125387390	951	953	953	951	3509
538	20250102	114500	122048666	957	957	957	957	0
539	20250102	114400	122048666	957	957	957	957	0
540	20250102	114300	122048666	957	957	957	957	1000
541	20250102	114200	121091666	957	957	957	957	0
542	20250102	114100	121091666	957	957	957	957	0
543	20250102	114000	121091666	957	957	957	957	0
544	20250102	113900	121091666	957	957	957	957	0
545	20250102	113800	121091666	957	952	957	952	612
546	20250102	113700	120509037	958	958	958	958	0
547	20250102	113600	120509037	958	958	958	958	0
548	20250102	113500	120509037	958	958	958	952	566
549	20250102	113400	119970127	953	952	967	952	1480
550	20250102	113300	118557818	952	952	952	952	0
551	20250102	113200	118557818	952	952	952	952	342
552	20250102	113100	118232234	968	968	968	968	0
553	20250102	113000	118232234	968	968	968	968	1
554	20250102	112900	118231266	951	951	951	951	0
555	20250102	112800	118231266	951	951	951	951	0
556	20250102	112700	118231266	951	951	951	951	0
557	20250102	112600	118231266	951	951	951	951	0
558	20250102	112500	118231266	951	951	951	951	0
559	20250102	112400	118231266	951	951	951	951	50
560	20250102	112300	118183716	971	971	971	971	0
561	20250102	112200	118183716	971	971	971	971	0
562	20250102	112100	118183716	971	971	971	971	0
563	20250102	112000	118183716	971	971	971	971	0
564	20250102	111900	118183716	971	971	971	971	10
565	20250102	111800	118174006	971	971	971	971	0
566	20250102	111700	118174006	971	951	971	951	530
567	20250102	111600	117669956	971	971	971	971	34
568	20250102	111500	117636942	951	951	951	951	4
569	20250102	111400	117633138	971	970	971	970	100
570	20250102	111300	117536125	973	973	973	973	0
571	20250102	111200	117536125	973	973	973	973	0
572	20250102	111100	117536125	973	973	973	973	0
573	20250102	111000	117536125	973	973	973	973	0
574	20250102	110900	117536125	973	973	973	973	14
575	20250102	110800	117522503	975	975	975	975	0
576	20250102	110700	117522503	975	975	975	975	0
577	20250102	110600	117522503	975	963	975	963	1300
578	20250102	110500	116267548	965	956	965	956	2925
579	20250102	110400	113460658	956	956	956	956	0
580	20250102	110300	113460658	956	956	956	956	1
581	20250102	110200	113459702	956	956	956	956	0
582	20250102	110100	113459702	956	956	956	956	0
583	20250102	110000	113459702	956	956	956	956	0
584	20250102	105900	113459702	956	956	956	956	0
585	20250102	105800	113459702	956	950	956	945	584
586	20250102	105700	112907043	956	956	956	956	0
587	20250102	105600	112907043	956	956	956	956	0
588	20250102	105500	112907043	956	956	956	956	0
589	20250102	105400	112907043	956	953	956	953	1685
590	20250102	105300	111296464	953	953	953	953	5
591	20250102	105200	111291699	953	953	953	953	2
592	20250102	105100	111289793	953	953	953	953	2
593	20250102	105000	111287887	953	953	953	953	51
594	20250102	104900	111239284	953	951	953	950	81
595	20250102	104800	111162330	954	951	954	951	95
596	20250102	104700	111071979	957	957	957	957	0
597	20250102	104600	111071979	957	957	957	957	0
598	20250102	104500	111071979	957	957	957	957	0
599	20250102	104400	111071979	957	957	957	957	0
600	20250102	104300	111071979	957	957	957	957	0
601	20250102	104200	111071979	957	957	957	957	0
602	20250102	104100	111071979	957	957	957	957	50
603	20250102	104000	111024129	957	957	957	957	0
604	20250102	103900	111024129	957	951	957	951	9349
605	20250102	103800	102132996	956	956	956	956	7000
606	20250102	103700	95440996	957	957	957	957	0
607	20250102	103600	95440996	957	951	957	950	2151
608	20250102	103500	93397376	957	957	957	957	0
609	20250102	103400	93397376	957	956	957	956	200
610	20250102	103300	93206011	957	957	957	957	0
611	20250102	103200	93206011	957	957	957	957	713
612	20250102	103100	92523670	957	957	957	957	10
613	20250102	103000	92514100	959	959	959	959	0
614	20250102	102900	92514100	959	959	959	959	0
615	20250102	102800	92514100	959	951	959	951	752
616	20250102	102700	91798932	959	959	959	959	0
617	20250102	102600	91798932	959	959	959	959	0
618	20250102	102500	91798932	959	952	959	951	386
619	20250102	102400	91431474	959	959	959	959	0
620	20250102	102300	91431474	959	959	959	959	548
621	20250102	102200	90905942	959	959	959	959	0
622	20250102	102100	90905942	959	952	959	952	748
623	20250102	102000	90193839	959	951	959	951	378
624	20250102	101900	89834025	951	958	958	951	451
625	20250102	101800	89405117	951	954	959	951	1094
626	20250102	101700	88361465	954	955	955	954	4202
627	20250102	101600	84350683	964	954	964	954	110
628	20250102	101500	84245633	965	965	965	965	45
629	20250102	101400	84202208	960	960	960	960	1120
630	20250102	101300	83127008	960	960	960	960	150
631	20250102	101200	82983008	960	953	960	953	252
632	20250102	101100	82742583	952	952	952	952	178
633	20250102	101000	82573127	952	952	952	952	0
634	20250102	100900	82573127	952	951	952	951	1011
635	20250102	100800	81611665	960	960	960	960	2
636	20250102	100700	81609745	960	960	960	951	1724
637	20250102	100600	79967586	953	953	953	953	210
638	20250102	100500	79767456	953	960	960	953	214
639	20250102	100400	79562799	960	979	979	960	9580
640	20250102	100300	70327622	979	966	981	962	2572
641	20250102	100200	67844788	966	968	983	965	5386
642	20250102	100100	62630875	982	984	985	970	30145
643	20250102	100000	33205674	986	954	986	954	30801