KissMeData/021040/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	190700	122040220	964	964	964	964	3916
3	20250103	190600	122040220	964	964	964	964	0
4	20250103	190500	122040220	964	964	964	964	0
5	20250103	190400	122040220	964	964	964	964	0
6	20250103	190300	122040220	964	964	964	964	0
7	20250103	190200	122040220	964	964	964	964	0
8	20250103	190100	122040220	964	964	964	964	0
9	20250103	190000	122040220	964	964	964	964	0
10	20250103	185900	122040220	964	964	964	964	0
11	20250103	185800	122040220	964	964	964	964	0
12	20250103	185700	122040220	964	964	964	964	0
13	20250103	185600	122040220	964	964	964	964	0
14	20250103	185500	122040220	964	964	964	964	0
15	20250103	185400	122040220	964	964	964	964	0
16	20250103	185300	122040220	964	964	964	964	0
17	20250103	185200	122040220	964	964	964	964	0
18	20250103	185100	122040220	964	964	964	964	0
19	20250103	185000	122040220	964	964	964	964	0
20	20250103	184900	122040220	964	964	964	964	0
21	20250103	184800	122040220	964	964	964	964	0
22	20250103	184700	122040220	964	964	964	964	0
23	20250103	184600	122040220	964	964	964	964	0
24	20250103	184500	122040220	964	964	964	964	0
25	20250103	184400	122040220	964	964	964	964	0
26	20250103	184300	122040220	964	964	964	964	0
27	20250103	184200	122040220	964	964	964	964	0
28	20250103	184100	122040220	964	964	964	964	0
29	20250103	184000	122040220	964	964	964	964	0
30	20250103	183900	122040220	964	964	964	964	0
31	20250103	183800	122040220	964	964	964	964	0
32	20250103	183700	122040220	964	964	964	964	3916
33	20250103	183600	122040220	964	964	964	964	0
34	20250103	183500	122040220	964	964	964	964	0
35	20250103	183400	122040220	964	964	964	964	0
36	20250103	183300	122040220	964	964	964	964	0
37	20250103	183200	122040220	964	964	964	964	0
38	20250103	183100	122040220	964	964	964	964	0
39	20250103	183000	122040220	964	964	964	964	0
40	20250103	182900	122040220	964	964	964	964	0
41	20250103	182800	122040220	964	964	964	964	0
42	20250103	182700	122040220	964	964	964	964	0
43	20250103	182600	122040220	964	964	964	964	0
44	20250103	182500	122040220	964	964	964	964	0
45	20250103	182400	122040220	964	964	964	964	0
46	20250103	182300	122040220	964	964	964	964	0
47	20250103	182200	122040220	964	964	964	964	0
48	20250103	182100	122040220	964	964	964	964	0
49	20250103	182000	122040220	964	964	964	964	0
50	20250103	181900	122040220	964	964	964	964	0
51	20250103	181800	122040220	964	964	964	964	0
52	20250103	181700	122040220	964	964	964	964	0
53	20250103	181600	122040220	964	964	964	964	0
54	20250103	181500	122040220	964	964	964	964	0
55	20250103	181400	122040220	964	964	964	964	0
56	20250103	181300	122040220	964	964	964	964	0
57	20250103	181200	122040220	964	964	964	964	0
58	20250103	181100	122040220	964	964	964	964	0
59	20250103	181000	122040220	964	964	964	964	0
60	20250103	180900	122040220	964	964	964	964	0
61	20250103	180800	122040220	964	964	964	964	0
62	20250103	180700	122040220	964	964	964	964	3916
63	20250103	180600	122040220	964	964	964	964	0
64	20250103	180500	122040220	964	964	964	964	0
65	20250103	180400	122040220	964	964	964	964	0
66	20250103	180300	122040220	964	964	964	964	0
67	20250103	180200	122040220	964	964	964	964	0
68	20250103	180100	122040220	964	964	964	964	0
69	20250103	180000	122040220	964	964	964	964	0
70	20250103	175900	122040220	964	964	964	964	0
71	20250103	175800	122040220	964	964	964	964	0
72	20250103	175700	122040220	964	964	964	964	0
73	20250103	175600	122040220	964	964	964	964	0
74	20250103	175500	122040220	964	964	964	964	0
75	20250103	175400	122040220	964	964	964	964	0
76	20250103	175300	122040220	964	964	964	964	0
77	20250103	175200	122040220	964	964	964	964	0
78	20250103	175100	122040220	964	964	964	964	0
79	20250103	175000	122040220	964	964	964	964	0
80	20250103	174900	122040220	964	964	964	964	0
81	20250103	174800	122040220	964	964	964	964	0
82	20250103	174700	122040220	964	964	964	964	0
83	20250103	174600	122040220	964	964	964	964	0
84	20250103	174500	122040220	964	964	964	964	0
85	20250103	174400	122040220	964	964	964	964	0
86	20250103	174300	122040220	964	964	964	964	0
87	20250103	174200	122040220	964	964	964	964	0
88	20250103	174100	122040220	964	964	964	964	0
89	20250103	174000	122040220	964	964	964	964	0
90	20250103	173900	122040220	964	964	964	964	0
91	20250103	173800	122040220	964	964	964	964	0
92	20250103	173700	122040220	964	964	964	964	3916
93	20250103	173600	122040220	964	964	964	964	0
94	20250103	173500	122040220	964	964	964	964	0
95	20250103	173400	122040220	964	964	964	964	0
96	20250103	173300	122040220	964	964	964	964	0
97	20250103	173200	122040220	964	964	964	964	0
98	20250103	173100	122040220	964	964	964	964	0
99	20250103	173000	122040220	964	964	964	964	0
100	20250103	172900	122040220	964	964	964	964	0
101	20250103	172800	122040220	964	964	964	964	0
102	20250103	172700	122040220	964	964	964	964	0
103	20250103	172600	122040220	964	964	964	964	0
104	20250103	172500	122040220	964	964	964	964	0
105	20250103	172400	122040220	964	964	964	964	0
106	20250103	172300	122040220	964	964	964	964	0
107	20250103	172200	122040220	964	964	964	964	0
108	20250103	172100	122040220	964	964	964	964	0
109	20250103	172000	122040220	964	964	964	964	0
110	20250103	171900	122040220	964	964	964	964	0
111	20250103	171800	122040220	964	964	964	964	0
112	20250103	171700	122040220	964	964	964	964	0
113	20250103	171600	122040220	964	964	964	964	0
114	20250103	171500	122040220	964	964	964	964	0
115	20250103	171400	122040220	964	964	964	964	0
116	20250103	171300	122040220	964	964	964	964	0
117	20250103	171200	122040220	964	964	964	964	0
118	20250103	171100	122040220	964	964	964	964	0
119	20250103	171000	122040220	964	964	964	964	0
120	20250103	170900	122040220	964	964	964	964	0
121	20250103	170800	122040220	964	964	964	964	0
122	20250103	170700	122040220	964	964	964	964	3916
123	20250103	170600	122040220	964	964	964	964	0
124	20250103	170500	122040220	964	964	964	964	0
125	20250103	170400	122040220	964	964	964	964	0
126	20250103	170300	122040220	964	964	964	964	0
127	20250103	170200	122040220	964	964	964	964	0
128	20250103	170100	122040220	964	964	964	964	0
129	20250103	170000	122040220	964	964	964	964	0
130	20250103	165900	122040220	964	964	964	964	0
131	20250103	165800	122040220	964	964	964	964	0
132	20250103	165700	122040220	964	964	964	964	0
133	20250103	165600	122040220	964	964	964	964	0
134	20250103	165500	122040220	964	964	964	964	0
135	20250103	165400	122040220	964	964	964	964	0
136	20250103	165300	122040220	964	964	964	964	0
137	20250103	165200	122040220	964	964	964	964	0
138	20250103	165100	122040220	964	964	964	964	0
139	20250103	165000	122040220	964	964	964	964	0
140	20250103	164900	122040220	964	964	964	964	0
141	20250103	164800	122040220	964	964	964	964	0
142	20250103	164700	122040220	964	964	964	964	0
143	20250103	164600	122040220	964	964	964	964	0
144	20250103	164500	122040220	964	964	964	964	0
145	20250103	164400	122040220	964	964	964	964	0
146	20250103	164300	122040220	964	964	964	964	0
147	20250103	164200	122040220	964	964	964	964	0
148	20250103	164100	122040220	964	964	964	964	0
149	20250103	164000	122040220	964	964	964	964	0
150	20250103	163900	122040220	964	964	964	964	0
151	20250103	163800	122040220	964	964	964	964	0
152	20250103	163700	122040220	964	964	964	964	3916
153	20250103	163600	122040220	964	964	964	964	0
154	20250103	163500	122040220	964	964	964	964	0
155	20250103	163400	122040220	964	964	964	964	0
156	20250103	163300	122040220	964	964	964	964	0
157	20250103	163200	122040220	964	964	964	964	0
158	20250103	163100	122040220	964	964	964	964	0
159	20250103	163000	122040220	964	964	964	964	0
160	20250103	162900	122040220	964	964	964	964	0
161	20250103	162800	122040220	964	964	964	964	0
162	20250103	162700	122040220	964	964	964	964	0
163	20250103	162600	122040220	964	964	964	964	0
164	20250103	162500	122040220	964	964	964	964	0
165	20250103	162400	122040220	964	964	964	964	0
166	20250103	162300	122040220	964	964	964	964	0
167	20250103	162200	122040220	964	964	964	964	0
168	20250103	162100	122040220	964	964	964	964	0
169	20250103	162000	122040220	964	964	964	964	0
170	20250103	161900	122040220	964	964	964	964	0
171	20250103	161800	122040220	964	964	964	964	0
172	20250103	161700	122040220	964	964	964	964	0
173	20250103	161600	122040220	964	964	964	964	0
174	20250103	161500	122040220	964	964	964	964	0
175	20250103	161400	122040220	964	964	964	964	0
176	20250103	161300	122040220	964	964	964	964	0
177	20250103	161200	122040220	964	964	964	964	0
178	20250103	161100	122040220	964	964	964	964	0
179	20250103	161000	122040220	964	964	964	964	0
180	20250103	160900	122040220	964	964	964	964	0
181	20250103	160800	122040220	964	964	964	964	0
182	20250103	160700	122040220	964	964	964	964	3916
183	20250103	160600	122040220	964	964	964	964	0
184	20250103	160500	122040220	964	964	964	964	0
185	20250103	160400	122040220	964	964	964	964	0
186	20250103	160300	122040220	964	964	964	964	0
187	20250103	160200	122040220	964	964	964	964	0
188	20250103	160100	122040220	964	964	964	964	0
189	20250103	160000	122040220	964	964	964	964	0
190	20250103	155900	122040220	964	964	964	964	0
191	20250103	155800	122040220	964	964	964	964	0
192	20250103	155700	122040220	964	964	964	964	0
193	20250103	155600	122040220	964	964	964	964	0
194	20250103	155500	122040220	964	964	964	964	0
195	20250103	155400	122040220	964	964	964	964	0
196	20250103	155300	122040220	964	964	964	964	0
197	20250103	155200	122040220	964	964	964	964	0
198	20250103	155100	122040220	964	964	964	964	0
199	20250103	155000	122040220	964	964	964	964	0
200	20250103	154900	122040220	964	964	964	964	0
201	20250103	154800	122040220	964	964	964	964	0
202	20250103	154700	122040220	964	964	964	964	0
203	20250103	154600	122040220	964	964	964	964	0
204	20250103	154500	122040220	964	964	964	964	0
205	20250103	154400	122040220	964	964	964	964	0
206	20250103	154300	122040220	964	964	964	964	0
207	20250103	154200	122040220	964	964	964	964	0
208	20250103	154100	122040220	964	964	964	964	0
209	20250103	154000	122040220	964	964	964	964	0
210	20250103	153900	122040220	964	964	964	964	0
211	20250103	153800	122040220	964	964	964	964	0
212	20250103	153700	122040220	964	964	964	964	3916
213	20250103	153600	122040220	964	964	964	964	0
214	20250103	153500	122040220	964	964	964	964	0
215	20250103	153400	122040220	964	964	964	964	0
216	20250103	153300	122040220	964	964	964	964	0
217	20250103	153200	122040220	964	964	964	964	0
218	20250103	153100	122040220	964	964	964	964	0
219	20250103	153000	122040220	964	964	964	964	3916
220	20250103	152900	118265196	972	972	972	972	0
221	20250103	152800	118265196	972	972	972	972	0
222	20250103	152700	118265196	972	972	972	972	0
223	20250103	152600	118265196	972	972	972	972	0
224	20250103	152500	118265196	972	972	972	972	0
225	20250103	152400	118265196	972	972	972	972	0
226	20250103	152300	118265196	972	972	972	972	0
227	20250103	152200	118265196	972	972	972	972	0
228	20250103	152100	118265196	972	972	972	972	0
229	20250103	152000	118265196	972	972	972	972	0
230	20250103	151900	118265196	972	972	972	972	0
231	20250103	151800	118265196	972	972	972	972	1
232	20250103	151700	118264224	974	974	974	974	0
233	20250103	151600	118264224	974	974	974	974	0
234	20250103	151500	118264224	974	974	974	974	0
235	20250103	151400	118264224	974	974	974	974	1
236	20250103	151300	118263250	966	969	969	966	150
237	20250103	151200	118118056	975	975	975	975	0
238	20250103	151100	118118056	975	975	975	975	0
239	20250103	151000	118118056	975	975	975	975	0
240	20250103	150900	118118056	975	974	975	974	362
241	20250103	150800	117765306	974	974	974	974	0
242	20250103	150700	117765306	974	974	974	974	30
243	20250103	150600	117736086	974	974	974	974	141
244	20250103	150500	117598752	974	974	974	974	0
245	20250103	150400	117598752	974	974	974	974	0
246	20250103	150300	117598752	974	974	974	974	700
247	20250103	150200	116916952	974	973	974	973	501
248	20250103	150100	116429150	963	966	966	963	366
249	20250103	150000	116076307	974	974	974	974	0
250	20250103	145900	116076307	974	966	974	966	502
251	20250103	145800	115587763	963	964	965	963	707
252	20250103	145700	114906919	964	965	965	964	100
253	20250103	145600	114810435	973	973	973	973	1
254	20250103	145500	114809462	960	973	973	960	101
255	20250103	145400	114711202	973	968	973	968	235
256	20250103	145300	114483193	968	968	968	968	0
257	20250103	145200	114483193	968	968	968	968	1
258	20250103	145100	114482225	967	966	967	966	52
259	20250103	145000	114431981	966	966	966	966	0
260	20250103	144900	114431981	966	966	966	966	0
261	20250103	144800	114431981	966	966	966	966	1
262	20250103	144700	114431015	965	964	965	963	801
263	20250103	144600	113658845	964	964	964	964	16
264	20250103	144500	113643421	961	961	961	961	10
265	20250103	144400	113633811	964	960	965	960	18
266	20250103	144300	113616477	963	966	968	961	27
267	20250103	144200	113590408	965	965	967	961	25
268	20250103	144100	113566269	962	962	964	960	39
269	20250103	144000	113528715	965	972	972	965	280
270	20250103	143900	113257605	973	973	973	973	0
271	20250103	143800	113257605	973	973	973	973	0
272	20250103	143700	113257605	973	973	973	973	0
273	20250103	143600	113257605	973	973	973	973	0
274	20250103	143500	113257605	973	973	973	973	0
275	20250103	143400	113257605	973	973	973	973	50
276	20250103	143300	113208955	973	973	973	973	155
277	20250103	143200	113058140	973	973	973	973	0
278	20250103	143100	113058140	973	973	973	973	0
279	20250103	143000	113058140	973	973	973	973	1
280	20250103	142900	113057167	968	968	970	968	3578
281	20250103	142800	109593655	968	968	968	968	0
282	20250103	142700	109593655	968	968	968	968	1
283	20250103	142600	109592687	965	965	965	961	2957
284	20250103	142500	106748704	968	968	968	966	46
285	20250103	142400	106704184	968	966	968	966	487
286	20250103	142300	106233534	967	966	967	966	1994
287	20250103	142200	104307035	966	966	966	966	1
288	20250103	142100	104306069	965	965	965	965	0
289	20250103	142000	104306069	965	965	965	965	5
290	20250103	141900	104301244	965	965	965	965	0
291	20250103	141800	104301244	965	965	965	965	0
292	20250103	141700	104301244	965	965	965	965	0
293	20250103	141600	104301244	965	964	965	964	179
294	20250103	141500	104128658	965	965	965	965	0
295	20250103	141400	104128658	965	965	965	965	0
296	20250103	141300	104128658	965	965	965	965	0
297	20250103	141200	104128658	965	965	965	965	0
298	20250103	141100	104128658	965	965	965	965	0
299	20250103	141000	104128658	965	965	965	965	0
300	20250103	140900	104128658	965	965	965	965	142
301	20250103	140800	103991628	965	965	965	965	0
302	20250103	140700	103991628	965	965	965	965	0
303	20250103	140600	103991628	965	965	965	965	0
304	20250103	140500	103991628	965	965	965	965	1
305	20250103	140400	103990663	960	960	960	960	1071
306	20250103	140300	102962503	960	960	960	960	110
307	20250103	140200	102856903	960	960	960	960	0
308	20250103	140100	102856903	960	960	960	960	200
309	20250103	140000	102664903	960	960	960	960	50
310	20250103	135900	102616903	966	966	966	966	0
311	20250103	135800	102616903	966	966	966	966	100
312	20250103	135700	102520303	966	966	966	966	1
313	20250103	135600	102519337	965	965	965	965	0
314	20250103	135500	102519337	965	965	965	965	50
315	20250103	135400	102471087	966	966	966	966	0
316	20250103	135300	102471087	966	966	966	966	0
317	20250103	135200	102471087	966	966	966	966	0
318	20250103	135100	102471087	966	966	966	966	1
319	20250103	135000	102470121	965	965	965	965	0
320	20250103	134900	102470121	965	965	965	965	0
321	20250103	134800	102470121	965	968	968	965	1161
322	20250103	134700	101349543	968	965	968	965	638
323	20250103	134600	100733588	965	965	965	965	0
324	20250103	134500	100733588	965	965	965	965	0
325	20250103	134400	100733588	965	965	965	965	0
326	20250103	134300	100733588	965	965	965	965	3
327	20250103	134200	100730693	963	963	963	963	0
328	20250103	134100	100730693	963	963	963	963	9
329	20250103	134000	100722026	964	964	964	964	28
330	20250103	133900	100695034	965	965	965	965	0
331	20250103	133800	100695034	965	965	965	965	0
332	20250103	133700	100695034	965	965	965	965	0
333	20250103	133600	100695034	965	965	965	965	0
334	20250103	133500	100695034	965	965	965	965	0
335	20250103	133400	100695034	965	965	965	965	0
336	20250103	133300	100695034	965	965	965	965	0
337	20250103	133200	100695034	965	962	965	962	958
338	20250103	133100	99772064	962	962	962	962	1
339	20250103	133000	99771102	958	957	958	957	149
340	20250103	132900	99628508	957	955	957	953	137
341	20250103	132800	99497659	953	953	953	953	2345
342	20250103	132700	97262874	953	957	957	953	783
343	20250103	132600	96514203	957	957	957	957	26
344	20250103	132500	96489321	962	962	962	962	0
345	20250103	132400	96489321	962	962	962	962	0
346	20250103	132300	96489321	962	962	962	962	0
347	20250103	132200	96489321	962	968	968	962	1052
348	20250103	132100	95476217	968	968	968	968	513
349	20250103	132000	94979633	973	973	973	973	0
350	20250103	131900	94979633	973	973	973	973	0
351	20250103	131800	94979633	973	970	973	970	4
352	20250103	131700	94975750	973	973	973	973	0
353	20250103	131600	94975750	973	971	973	969	12
354	20250103	131500	94964109	973	973	973	973	0
355	20250103	131400	94964109	973	973	973	973	0
356	20250103	131300	94964109	973	973	973	973	0
357	20250103	131200	94964109	973	970	973	970	3
358	20250103	131100	94961196	973	973	973	973	0
359	20250103	131000	94961196	973	973	973	973	0
360	20250103	130900	94961196	973	973	973	973	0
361	20250103	130800	94961196	973	973	973	973	1
362	20250103	130700	94960223	969	971	973	969	577
363	20250103	130600	94400713	973	973	973	973	2
364	20250103	130500	94398767	970	973	973	970	167
365	20250103	130400	94236291	973	973	973	973	0
366	20250103	130300	94236291	973	973	973	973	0
367	20250103	130200	94236291	973	973	973	973	0
368	20250103	130100	94236291	973	969	973	969	12
369	20250103	130000	94224629	972	972	972	972	0
370	20250103	125900	94224629	972	972	972	972	54
371	20250103	125800	94172141	972	971	972	971	2151
372	20250103	125700	92081813	971	971	971	971	0
373	20250103	125600	92081813	971	969	971	969	1072
374	20250103	125500	91043043	971	971	971	971	0
375	20250103	125400	91043043	971	971	971	971	0
376	20250103	125300	91043043	971	971	971	971	1
377	20250103	125200	91042072	971	971	971	971	0
378	20250103	125100	91042072	971	971	971	971	0
379	20250103	125000	91042072	971	971	971	971	0
380	20250103	124900	91042072	971	971	971	971	0
381	20250103	124800	91042072	971	971	971	971	0
382	20250103	124700	91042072	971	971	971	971	0
383	20250103	124600	91042072	971	971	971	971	2
384	20250103	124500	91040130	971	971	971	970	144
385	20250103	124400	90900368	973	973	973	973	0
386	20250103	124300	90900368	973	973	973	973	0
387	20250103	124200	90900368	973	973	973	973	0
388	20250103	124100	90900368	973	973	973	973	0
389	20250103	124000	90900368	973	973	973	973	0
390	20250103	123900	90900368	973	973	973	973	0
391	20250103	123800	90900368	973	973	973	973	1
392	20250103	123700	90899395	969	969	969	969	73
393	20250103	123600	90828658	973	967	973	967	728
394	20250103	123500	90123622	967	967	967	967	0
395	20250103	123400	90123622	967	967	967	967	0
396	20250103	123300	90123622	967	967	967	967	0
397	20250103	123200	90123622	967	967	967	967	0
398	20250103	123100	90123622	967	964	967	964	11
399	20250103	123000	90113000	964	964	964	964	50
400	20250103	122900	90064800	967	967	967	967	0
401	20250103	122800	90064800	967	964	967	964	16
402	20250103	122700	90049373	967	967	967	967	0
403	20250103	122600	90049373	967	967	967	967	0
404	20250103	122500	90049373	967	967	967	967	0
405	20250103	122400	90049373	967	967	967	967	0
406	20250103	122300	90049373	967	967	967	967	0
407	20250103	122200	90049373	967	967	967	967	0
408	20250103	122100	90049373	967	967	967	967	0
409	20250103	122000	90049373	967	967	967	967	1
410	20250103	121900	90048406	963	963	963	963	205
411	20250103	121800	89850991	962	962	962	962	0
412	20250103	121700	89850991	962	962	962	962	708
413	20250103	121600	89169895	962	962	962	962	0
414	20250103	121500	89169895	962	962	962	962	230
415	20250103	121400	88948635	962	962	962	962	0
416	20250103	121300	88948635	962	962	962	962	0
417	20250103	121200	88948635	962	962	962	962	0
418	20250103	121100	88948635	962	962	962	962	100
419	20250103	121000	88852435	962	962	962	962	5
420	20250103	120900	88847625	963	963	963	963	0
421	20250103	120800	88847625	963	963	963	963	0
422	20250103	120700	88847625	963	963	963	963	0
423	20250103	120600	88847625	963	963	963	963	0
424	20250103	120500	88847625	963	957	963	957	51
425	20250103	120400	88798812	958	957	958	957	940
426	20250103	120300	87899036	957	957	957	957	210
427	20250103	120200	87698066	957	957	957	957	332
428	20250103	120100	87380342	957	957	957	957	0
429	20250103	120000	87380342	957	957	957	957	0
430	20250103	115900	87380342	957	952	957	952	2
431	20250103	115800	87378433	957	957	957	957	0
432	20250103	115700	87378433	957	957	957	957	472
433	20250103	115600	86926729	957	957	957	957	0
434	20250103	115500	86926729	957	957	957	957	5
435	20250103	115400	86921944	957	957	957	957	0
436	20250103	115300	86921944	957	957	957	957	0
437	20250103	115200	86921944	957	957	957	957	0
438	20250103	115100	86921944	957	957	957	957	0
439	20250103	115000	86921944	957	957	957	957	0
440	20250103	114900	86921944	957	957	957	957	0
441	20250103	114800	86921944	957	957	957	957	0
442	20250103	114700	86921944	957	957	957	957	0
443	20250103	114600	86921944	957	957	957	957	0
444	20250103	114500	86921944	957	957	957	957	0
445	20250103	114400	86921944	957	957	957	957	0
446	20250103	114300	86921944	957	957	957	957	0
447	20250103	114200	86921944	957	957	957	957	0
448	20250103	114100	86921944	957	957	957	957	47
449	20250103	114000	86876965	957	957	957	957	0
450	20250103	113900	86876965	957	957	957	957	0
451	20250103	113800	86876965	957	957	957	957	0
452	20250103	113700	86876965	957	957	957	957	0
453	20250103	113600	86876965	957	957	957	957	23
454	20250103	113500	86854954	957	957	957	957	12
455	20250103	113400	86843470	957	957	957	957	1
456	20250103	113300	86842513	956	956	956	956	0
457	20250103	113200	86842513	956	956	956	956	50
458	20250103	113100	86794713	956	956	956	956	24
459	20250103	113000	86771769	956	956	956	956	31
460	20250103	112900	86742133	951	951	951	951	0
461	20250103	112800	86742133	951	950	951	950	502
462	20250103	112700	86265232	950	950	950	950	7
463	20250103	112600	86258582	950	948	950	948	2000
464	20250103	112500	84361166	948	948	948	948	0
465	20250103	112400	84361166	948	948	948	948	0
466	20250103	112300	84361166	948	948	948	948	0
467	20250103	112200	84361166	948	948	948	948	0
468	20250103	112100	84361166	948	948	948	948	0
469	20250103	112000	84361166	948	948	948	948	0
470	20250103	111900	84361166	948	948	948	948	0
471	20250103	111800	84361166	948	948	948	948	1
472	20250103	111700	84360218	949	949	949	949	0
473	20250103	111600	84360218	949	949	949	949	0
474	20250103	111500	84360218	949	949	949	949	40
475	20250103	111400	84322258	949	949	949	949	0
476	20250103	111300	84322258	949	949	949	949	0
477	20250103	111200	84322258	949	949	949	949	6
478	20250103	111100	84316564	943	943	943	943	346
479	20250103	111000	83990286	949	949	949	949	0
480	20250103	110900	83990286	949	949	949	949	0
481	20250103	110800	83990286	949	943	949	943	7
482	20250103	110700	83983679	949	949	949	949	0
483	20250103	110600	83983679	949	943	949	943	901
484	20250103	110500	83134030	943	949	949	943	43
485	20250103	110400	83093259	949	949	949	949	1
486	20250103	110300	83092310	941	943	943	941	1082
487	20250103	110200	82073592	951	951	951	951	0
488	20250103	110100	82073592	951	951	951	951	0
489	20250103	110000	82073592	951	951	951	951	0
490	20250103	105900	82073592	951	942	951	941	93
491	20250103	105800	81985833	942	946	946	941	243
492	20250103	105700	81756774	951	951	951	951	0
493	20250103	105600	81756774	951	946	951	946	351
494	20250103	105500	81424723	946	946	951	946	97
495	20250103	105400	81332956	951	951	951	951	0
496	20250103	105300	81332956	951	951	951	951	10
497	20250103	105200	81323446	951	951	951	951	0
498	20250103	105100	81323446	951	946	951	946	129
499	20250103	105000	81201407	946	947	947	946	269
500	20250103	104900	80946787	950	951	951	950	6636
501	20250103	104800	74638407	963	963	963	963	1
502	20250103	104700	74637444	963	963	963	963	0
503	20250103	104600	74637444	963	963	963	963	0
504	20250103	104500	74637444	963	963	963	963	0
505	20250103	104400	74637444	963	950	963	950	1504
506	20250103	104300	73208592	963	954	963	947	5073
507	20250103	104200	68390633	963	955	963	955	651
508	20250103	104100	67768920	963	963	963	963	2
509	20250103	104000	67766994	963	960	963	953	88
510	20250103	103900	67682942	967	967	967	967	0
511	20250103	103800	67682942	967	967	967	967	7
512	20250103	103700	67676173	967	964	967	964	84
513	20250103	103600	67595097	964	960	964	955	687
514	20250103	103500	66937870	967	967	967	967	0
515	20250103	103400	66937870	967	967	967	967	2
516	20250103	103300	66935936	967	962	967	962	2
517	20250103	103200	66934007	967	965	974	962	577
518	20250103	103100	66378510	975	975	975	975	0
519	20250103	103000	66378510	975	976	976	975	23
520	20250103	102900	66356063	976	980	980	960	2229
521	20250103	102800	64193410	981	979	983	979	4431
522	20250103	102700	59850302	979	969	979	969	7768
523	20250103	102600	52289542	972	965	972	965	3462
524	20250103	102500	48932677	965	955	965	954	1051
525	20250103	102400	47919033	965	965	965	965	1
526	20250103	102300	47918068	964	962	964	962	551
527	20250103	102200	47386963	952	960	961	952	772
528	20250103	102100	46649900	960	960	960	960	0
529	20250103	102000	46649900	960	959	960	959	1543
530	20250103	101900	45168624	955	953	955	953	2294
531	20250103	101800	42979404	953	953	953	953	0
532	20250103	101700	42979404	953	953	953	953	0
533	20250103	101600	42979404	953	953	953	953	0
534	20250103	101500	42979404	953	953	953	953	0
535	20250103	101400	42979404	953	953	953	953	0
536	20250103	101300	42979404	953	953	953	953	0
537	20250103	101200	42979404	953	953	953	953	2
538	20250103	101100	42977498	953	953	953	953	0
539	20250103	101000	42977498	953	947	953	947	2
540	20250103	100900	42975598	951	951	951	951	1
541	20250103	100800	42974647	947	951	951	947	222
542	20250103	100700	42763693	950	950	950	950	778
543	20250103	100600	42024593	949	949	949	949	703
544	20250103	100500	41357446	949	945	949	945	213
545	20250103	100400	41156157	944	944	944	944	1
546	20250103	100300	41155213	939	941	941	939	1600
547	20250103	100200	39651501	951	951	951	951	0
548	20250103	100100	39651501	951	940	951	940	373
549	20250103	100000	39300493	941	943	945	941	800
550	20250103	095900	38546890	948	948	948	948	0
551	20250103	095800	38546890	948	948	948	948	1
552	20250103	095700	38545942	951	946	951	940	2891
553	20250103	095600	35810577	954	952	954	952	230
554	20250103	095500	35591615	955	958	958	955	200
555	20250103	095400	35400397	960	960	960	960	31
556	20250103	095300	35370637	962	948	963	948	613
557	20250103	095200	34788170	948	964	964	948	2885
558	20250103	095100	32045873	959	965	965	959	1529
559	20250103	095000	30571835	972	960	974	954	1531
560	20250103	094900	29099016	960	949	960	949	4502
561	20250103	094800	24819192	948	939	948	939	3003
562	20250103	094700	21982106	939	933	939	933	804
563	20250103	094600	21228402	938	933	938	933	1586
564	20250103	094500	19745969	926	926	935	926	1068
565	20250103	094400	18752704	928	922	928	922	52
566	20250103	094300	18704529	921	912	921	912	14930
567	20250103	094200	5041210	913	913	913	913	2
568	20250103	094100	5039384	913	913	913	913	0
569	20250103	094000	5039384	913	913	913	913	2
570	20250103	093900	5037558	913	913	913	913	0
571	20250103	093800	5037558	913	913	913	913	2
572	20250103	093700	5035732	913	913	913	913	0
573	20250103	093600	5035732	913	913	913	913	2
574	20250103	093500	5033906	913	913	913	913	0
575	20250103	093400	5033906	913	913	913	913	2
576	20250103	093300	5032080	913	913	913	904	8
577	20250103	093200	5024785	913	913	913	913	2
578	20250103	093100	5022959	913	913	913	913	0
579	20250103	093000	5022959	913	913	913	913	2
580	20250103	092900	5021133	913	913	913	913	0
581	20250103	092800	5021133	913	913	913	913	2
582	20250103	092700	5019307	913	902	913	901	821
583	20250103	092600	4279446	915	915	915	915	2
584	20250103	092500	4277616	915	915	915	915	0
585	20250103	092400	4277616	915	915	915	915	2
586	20250103	092300	4275786	915	915	915	915	0
587	20250103	092200	4275786	915	915	915	915	2
588	20250103	092100	4273956	915	915	915	915	0
589	20250103	092000	4273956	915	915	915	915	2
590	20250103	091900	4272126	915	915	915	915	0
591	20250103	091800	4272126	915	915	915	915	2
592	20250103	091700	4270296	915	914	915	914	12
593	20250103	091600	4259327	899	915	915	899	61
594	20250103	091500	4204375	915	915	915	915	0
595	20250103	091400	4204375	915	914	915	914	2
596	20250103	091300	4202546	915	915	915	915	0
597	20250103	091200	4202546	915	915	915	915	762
598	20250103	091100	3505316	915	915	915	915	0
599	20250103	091000	3505316	915	915	915	915	2
600	20250103	090900	3503486	915	915	915	915	0
601	20250103	090800	3503486	915	915	915	915	2
602	20250103	090700	3501656	916	916	916	916	0
603	20250103	090600	3501656	916	916	916	916	2
604	20250103	090500	3499824	916	916	916	916	0
605	20250103	090400	3499824	916	916	916	916	2
606	20250103	090300	3497992	917	917	917	917	0
607	20250103	090200	3497992	917	917	917	898	554
608	20250103	090100	2999486	917	917	917	917	0
609	20250103	090000	2999486	917	898	917	898	3339