KissMeData/145270/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202700	98202369	961	961	961	961	730
3	20250124	202600	98202369	961	961	961	961	0
4	20250124	202500	98202369	961	961	961	961	0
5	20250124	202400	98202369	961	961	961	961	0
6	20250124	202300	98202369	961	961	961	961	0
7	20250124	202200	98202369	961	961	961	961	0
8	20250124	202100	98202369	961	961	961	961	0
9	20250124	202000	98202369	961	961	961	961	0
10	20250124	201900	98202369	961	961	961	961	0
11	20250124	201800	98202369	961	961	961	961	0
12	20250124	201700	98202369	961	961	961	961	0
13	20250124	201600	98202369	961	961	961	961	0
14	20250124	201500	98202369	961	961	961	961	0
15	20250124	201400	98202369	961	961	961	961	0
16	20250124	201300	98202369	961	961	961	961	0
17	20250124	201200	98202369	961	961	961	961	0
18	20250124	201100	98202369	961	961	961	961	0
19	20250124	201000	98202369	961	961	961	961	0
20	20250124	200900	98202369	961	961	961	961	0
21	20250124	200800	98202369	961	961	961	961	0
22	20250124	200700	98202369	961	961	961	961	0
23	20250124	200600	98202369	961	961	961	961	0
24	20250124	200500	98202369	961	961	961	961	0
25	20250124	200400	98202369	961	961	961	961	0
26	20250124	200300	98202369	961	961	961	961	0
27	20250124	200200	98202369	961	961	961	961	0
28	20250124	200100	98202369	961	961	961	961	0
29	20250124	200000	98202369	961	961	961	961	0
30	20250124	195900	98202369	961	961	961	961	0
31	20250124	195800	98202369	961	961	961	961	0
32	20250124	195700	98202369	961	961	961	961	730
33	20250124	195600	98202369	961	961	961	961	0
34	20250124	195500	98202369	961	961	961	961	0
35	20250124	195400	98202369	961	961	961	961	0
36	20250124	195300	98202369	961	961	961	961	0
37	20250124	195200	98202369	961	961	961	961	0
38	20250124	195100	98202369	961	961	961	961	0
39	20250124	195000	98202369	961	961	961	961	0
40	20250124	194900	98202369	961	961	961	961	0
41	20250124	194800	98202369	961	961	961	961	0
42	20250124	194700	98202369	961	961	961	961	0
43	20250124	194600	98202369	961	961	961	961	0
44	20250124	194500	98202369	961	961	961	961	0
45	20250124	194400	98202369	961	961	961	961	0
46	20250124	194300	98202369	961	961	961	961	0
47	20250124	194200	98202369	961	961	961	961	0
48	20250124	194100	98202369	961	961	961	961	0
49	20250124	194000	98202369	961	961	961	961	0
50	20250124	193900	98202369	961	961	961	961	0
51	20250124	193800	98202369	961	961	961	961	0
52	20250124	193700	98202369	961	961	961	961	0
53	20250124	193600	98202369	961	961	961	961	0
54	20250124	193500	98202369	961	961	961	961	0
55	20250124	193400	98202369	961	961	961	961	0
56	20250124	193300	98202369	961	961	961	961	0
57	20250124	193200	98202369	961	961	961	961	0
58	20250124	193100	98202369	961	961	961	961	0
59	20250124	193000	98202369	961	961	961	961	0
60	20250124	192900	98202369	961	961	961	961	0
61	20250124	192800	98202369	961	961	961	961	0
62	20250124	192700	98202369	961	961	961	961	730
63	20250124	192600	98202369	961	961	961	961	0
64	20250124	192500	98202369	961	961	961	961	0
65	20250124	192400	98202369	961	961	961	961	0
66	20250124	192300	98202369	961	961	961	961	0
67	20250124	192200	98202369	961	961	961	961	0
68	20250124	192100	98202369	961	961	961	961	0
69	20250124	192000	98202369	961	961	961	961	0
70	20250124	191900	98202369	961	961	961	961	0
71	20250124	191800	98202369	961	961	961	961	0
72	20250124	191700	98202369	961	961	961	961	0
73	20250124	191600	98202369	961	961	961	961	0
74	20250124	191500	98202369	961	961	961	961	0
75	20250124	191400	98202369	961	961	961	961	0
76	20250124	191300	98202369	961	961	961	961	0
77	20250124	191200	98202369	961	961	961	961	0
78	20250124	191100	98202369	961	961	961	961	0
79	20250124	191000	98202369	961	961	961	961	0
80	20250124	190900	98202369	961	961	961	961	0
81	20250124	190800	98202369	961	961	961	961	0
82	20250124	190700	98202369	961	961	961	961	0
83	20250124	190600	98202369	961	961	961	961	0
84	20250124	190500	98202369	961	961	961	961	0
85	20250124	190400	98202369	961	961	961	961	0
86	20250124	190300	98202369	961	961	961	961	0
87	20250124	190200	98202369	961	961	961	961	0
88	20250124	190100	98202369	961	961	961	961	0
89	20250124	190000	98202369	961	961	961	961	0
90	20250124	185900	98202369	961	961	961	961	0
91	20250124	185800	98202369	961	961	961	961	0
92	20250124	185700	98202369	961	961	961	961	730
93	20250124	185600	98202369	961	961	961	961	0
94	20250124	185500	98202369	961	961	961	961	0
95	20250124	185400	98202369	961	961	961	961	0
96	20250124	185300	98202369	961	961	961	961	0
97	20250124	185200	98202369	961	961	961	961	0
98	20250124	185100	98202369	961	961	961	961	0
99	20250124	185000	98202369	961	961	961	961	0
100	20250124	184900	98202369	961	961	961	961	0
101	20250124	184800	98202369	961	961	961	961	0
102	20250124	184700	98202369	961	961	961	961	0
103	20250124	184600	98202369	961	961	961	961	0
104	20250124	184500	98202369	961	961	961	961	0
105	20250124	184400	98202369	961	961	961	961	0
106	20250124	184300	98202369	961	961	961	961	0
107	20250124	184200	98202369	961	961	961	961	0
108	20250124	184100	98202369	961	961	961	961	0
109	20250124	184000	98202369	961	961	961	961	0
110	20250124	183900	98202369	961	961	961	961	0
111	20250124	183800	98202369	961	961	961	961	0
112	20250124	183700	98202369	961	961	961	961	0
113	20250124	183600	98202369	961	961	961	961	0
114	20250124	183500	98202369	961	961	961	961	0
115	20250124	183400	98202369	961	961	961	961	0
116	20250124	183300	98202369	961	961	961	961	0
117	20250124	183200	98202369	961	961	961	961	0
118	20250124	183100	98202369	961	961	961	961	0
119	20250124	183000	98202369	961	961	961	961	0
120	20250124	182900	98202369	961	961	961	961	0
121	20250124	182800	98202369	961	961	961	961	0
122	20250124	182700	98202369	961	961	961	961	730
123	20250124	182600	98202369	961	961	961	961	0
124	20250124	182500	98202369	961	961	961	961	0
125	20250124	182400	98202369	961	961	961	961	0
126	20250124	182300	98202369	961	961	961	961	0
127	20250124	182200	98202369	961	961	961	961	0
128	20250124	182100	98202369	961	961	961	961	0
129	20250124	182000	98202369	961	961	961	961	0
130	20250124	181900	98202369	961	961	961	961	0
131	20250124	181800	98202369	961	961	961	961	0
132	20250124	181700	98202369	961	961	961	961	0
133	20250124	181600	98202369	961	961	961	961	0
134	20250124	181500	98202369	961	961	961	961	0
135	20250124	181400	98202369	961	961	961	961	0
136	20250124	181300	98202369	961	961	961	961	0
137	20250124	181200	98202369	961	961	961	961	0
138	20250124	181100	98202369	961	961	961	961	0
139	20250124	181000	98202369	961	961	961	961	0
140	20250124	180900	98202369	961	961	961	961	0
141	20250124	180800	98202369	961	961	961	961	0
142	20250124	180700	98202369	961	961	961	961	0
143	20250124	180600	98202369	961	961	961	961	0
144	20250124	180500	98202369	961	961	961	961	0
145	20250124	180400	98202369	961	961	961	961	0
146	20250124	180300	98202369	961	961	961	961	0
147	20250124	180200	98202369	961	961	961	961	0
148	20250124	180100	98202369	961	961	961	961	0
149	20250124	180000	98202369	961	961	961	961	0
150	20250124	175900	98202369	961	961	961	961	0
151	20250124	175800	98202369	961	961	961	961	0
152	20250124	175700	98202369	961	961	961	961	730
153	20250124	175600	98202369	961	961	961	961	0
154	20250124	175500	98202369	961	961	961	961	0
155	20250124	175400	98202369	961	961	961	961	0
156	20250124	175300	98202369	961	961	961	961	0
157	20250124	175200	98202369	961	961	961	961	0
158	20250124	175100	98202369	961	961	961	961	0
159	20250124	175000	98202369	961	961	961	961	0
160	20250124	174900	98202369	961	961	961	961	0
161	20250124	174800	98202369	961	961	961	961	0
162	20250124	174700	98202369	961	961	961	961	0
163	20250124	174600	98202369	961	961	961	961	0
164	20250124	174500	98202369	961	961	961	961	0
165	20250124	174400	98202369	961	961	961	961	0
166	20250124	174300	98202369	961	961	961	961	0
167	20250124	174200	98202369	961	961	961	961	0
168	20250124	174100	98202369	961	961	961	961	0
169	20250124	174000	98202369	961	961	961	961	0
170	20250124	173900	98202369	961	961	961	961	0
171	20250124	173800	98202369	961	961	961	961	0
172	20250124	173700	98202369	961	961	961	961	0
173	20250124	173600	98202369	961	961	961	961	0
174	20250124	173500	98202369	961	961	961	961	0
175	20250124	173400	98202369	961	961	961	961	0
176	20250124	173300	98202369	961	961	961	961	0
177	20250124	173200	98202369	961	961	961	961	0
178	20250124	173100	98202369	961	961	961	961	0
179	20250124	173000	98202369	961	961	961	961	0
180	20250124	172900	98202369	961	961	961	961	0
181	20250124	172800	98202369	961	961	961	961	0
182	20250124	172700	98202369	961	961	961	961	730
183	20250124	172600	98202369	961	961	961	961	0
184	20250124	172500	98202369	961	961	961	961	0
185	20250124	172400	98202369	961	961	961	961	0
186	20250124	172300	98202369	961	961	961	961	0
187	20250124	172200	98202369	961	961	961	961	0
188	20250124	172100	98202369	961	961	961	961	0
189	20250124	172000	98202369	961	961	961	961	0
190	20250124	171900	98202369	961	961	961	961	0
191	20250124	171800	98202369	961	961	961	961	0
192	20250124	171700	98202369	961	961	961	961	0
193	20250124	171600	98202369	961	961	961	961	0
194	20250124	171500	98202369	961	961	961	961	0
195	20250124	171400	98202369	961	961	961	961	0
196	20250124	171300	98202369	961	961	961	961	0
197	20250124	171200	98202369	961	961	961	961	0
198	20250124	171100	98202369	961	961	961	961	0
199	20250124	171000	98202369	961	961	961	961	0
200	20250124	170900	98202369	961	961	961	961	0
201	20250124	170800	98202369	961	961	961	961	0
202	20250124	170700	98202369	961	961	961	961	0
203	20250124	170600	98202369	961	961	961	961	0
204	20250124	170500	98202369	961	961	961	961	0
205	20250124	170400	98202369	961	961	961	961	0
206	20250124	170300	98202369	961	961	961	961	0
207	20250124	170200	98202369	961	961	961	961	0
208	20250124	170100	98202369	961	961	961	961	0
209	20250124	170000	98202369	961	961	961	961	0
210	20250124	165900	98202369	961	961	961	961	0
211	20250124	165800	98202369	961	961	961	961	0
212	20250124	165700	98202369	961	961	961	961	730
213	20250124	165600	98202369	961	961	961	961	0
214	20250124	165500	98202369	961	961	961	961	0
215	20250124	165400	98202369	961	961	961	961	0
216	20250124	165300	98202369	961	961	961	961	0
217	20250124	165200	98202369	961	961	961	961	0
218	20250124	165100	98202369	961	961	961	961	0
219	20250124	165000	98202369	961	961	961	961	0
220	20250124	164900	98202369	961	961	961	961	0
221	20250124	164800	98202369	961	961	961	961	0
222	20250124	164700	98202369	961	961	961	961	0
223	20250124	164600	98202369	961	961	961	961	0
224	20250124	164500	98202369	961	961	961	961	0
225	20250124	164400	98202369	961	961	961	961	0
226	20250124	164300	98202369	961	961	961	961	0
227	20250124	164200	98202369	961	961	961	961	0
228	20250124	164100	98202369	961	961	961	961	0
229	20250124	164000	98202369	961	961	961	961	0
230	20250124	163900	98202369	961	961	961	961	0
231	20250124	163800	98202369	961	961	961	961	0
232	20250124	163700	98202369	961	961	961	961	0
233	20250124	163600	98202369	961	961	961	961	0
234	20250124	163500	98202369	961	961	961	961	0
235	20250124	163400	98202369	961	961	961	961	0
236	20250124	163300	98202369	961	961	961	961	0
237	20250124	163200	98202369	961	961	961	961	0
238	20250124	163100	98202369	961	961	961	961	0
239	20250124	163000	98202369	961	961	961	961	0
240	20250124	162900	98202369	961	961	961	961	0
241	20250124	162800	98202369	961	961	961	961	0
242	20250124	162700	98202369	961	961	961	961	730
243	20250124	162600	98202369	961	961	961	961	0
244	20250124	162500	98202369	961	961	961	961	0
245	20250124	162400	98202369	961	961	961	961	0
246	20250124	162300	98202369	961	961	961	961	0
247	20250124	162200	98202369	961	961	961	961	0
248	20250124	162100	98202369	961	961	961	961	0
249	20250124	162000	98202369	961	961	961	961	0
250	20250124	161900	98202369	961	961	961	961	0
251	20250124	161800	98202369	961	961	961	961	0
252	20250124	161700	98202369	961	961	961	961	0
253	20250124	161600	98202369	961	961	961	961	0
254	20250124	161500	98202369	961	961	961	961	0
255	20250124	161400	98202369	961	961	961	961	0
256	20250124	161300	98202369	961	961	961	961	0
257	20250124	161200	98202369	961	961	961	961	0
258	20250124	161100	98202369	961	961	961	961	0
259	20250124	161000	98202369	961	961	961	961	0
260	20250124	160900	98202369	961	961	961	961	0
261	20250124	160800	98202369	961	961	961	961	0
262	20250124	160700	98202369	961	961	961	961	0
263	20250124	160600	98202369	961	961	961	961	0
264	20250124	160500	98202369	961	961	961	961	0
265	20250124	160400	98202369	961	961	961	961	0
266	20250124	160300	98202369	961	961	961	961	0
267	20250124	160200	98202369	961	961	961	961	0
268	20250124	160100	98202369	961	961	961	961	0
269	20250124	160000	98202369	961	961	961	961	0
270	20250124	155900	98202369	961	961	961	961	0
271	20250124	155800	98202369	961	961	961	961	0
272	20250124	155700	98202369	961	961	961	961	730
273	20250124	155600	98202369	961	961	961	961	0
274	20250124	155500	98202369	961	961	961	961	0
275	20250124	155400	98202369	961	961	961	961	0
276	20250124	155300	98202369	961	961	961	961	0
277	20250124	155200	98202369	961	961	961	961	0
278	20250124	155100	98202369	961	961	961	961	0
279	20250124	155000	98202369	961	961	961	961	0
280	20250124	154900	98202369	961	961	961	961	0
281	20250124	154800	98202369	961	961	961	961	0
282	20250124	154700	98202369	961	961	961	961	0
283	20250124	154600	98202369	961	961	961	961	0
284	20250124	154500	98202369	961	961	961	961	0
285	20250124	154400	98202369	961	961	961	961	0
286	20250124	154300	98202369	961	961	961	961	0
287	20250124	154200	98202369	961	961	961	961	0
288	20250124	154100	98202369	961	961	961	961	0
289	20250124	154000	98202369	961	961	961	961	0
290	20250124	153900	98202369	961	961	961	961	0
291	20250124	153800	98202369	961	961	961	961	0
292	20250124	153700	98202369	961	961	961	961	0
293	20250124	153600	98202369	961	961	961	961	0
294	20250124	153500	98202369	961	961	961	961	0
295	20250124	153400	98202369	961	961	961	961	0
296	20250124	153300	98202369	961	961	961	961	0
297	20250124	153200	98202369	961	961	961	961	0
298	20250124	153100	98202369	961	961	961	961	0
299	20250124	153000	98202369	961	961	961	961	730
300	20250124	152900	97500839	959	959	959	959	0
301	20250124	152800	97500839	959	959	959	959	0
302	20250124	152700	97500839	959	959	959	959	0
303	20250124	152600	97500839	959	959	959	959	0
304	20250124	152500	97500839	959	959	959	959	0
305	20250124	152400	97500839	959	959	959	959	0
306	20250124	152300	97500839	959	959	959	959	0
307	20250124	152200	97500839	959	959	959	959	0
308	20250124	152100	97500839	959	959	959	959	0
309	20250124	152000	97500839	959	959	959	959	0
310	20250124	151900	97500839	959	959	959	959	0
311	20250124	151800	97500839	959	959	959	959	0
312	20250124	151700	97500839	959	959	959	959	0
313	20250124	151600	97500839	959	959	959	959	0
314	20250124	151500	97500839	959	959	959	959	56
315	20250124	151400	97447135	959	959	959	959	2
316	20250124	151300	97445217	959	959	959	959	0
317	20250124	151200	97445217	959	959	959	959	4
318	20250124	151100	97441381	959	959	959	959	192
319	20250124	151000	97257253	959	959	959	959	0
320	20250124	150900	97257253	959	959	959	959	0
321	20250124	150800	97257253	959	959	959	959	0
322	20250124	150700	97257253	959	959	959	959	210
323	20250124	150600	97055863	959	959	959	959	1
324	20250124	150500	97054904	959	959	959	959	1
325	20250124	150400	97053945	959	959	959	959	0
326	20250124	150300	97053945	959	959	959	959	0
327	20250124	150200	97053945	959	959	959	959	0
328	20250124	150100	97053945	959	959	959	959	0
329	20250124	150000	97053945	959	959	959	959	0
330	20250124	145900	97053945	959	959	959	959	0
331	20250124	145800	97053945	959	959	959	959	0
332	20250124	145700	97053945	959	959	959	959	0
333	20250124	145600	97053945	959	959	959	959	0
334	20250124	145500	97053945	959	959	959	959	0
335	20250124	145400	97053945	959	959	959	959	4
336	20250124	145300	97050109	958	958	958	958	0
337	20250124	145200	97050109	958	959	959	958	9
338	20250124	145100	97041483	958	958	958	958	17
339	20250124	145000	97025197	959	959	959	959	0
340	20250124	144900	97025197	959	959	959	959	0
341	20250124	144800	97025197	959	959	959	959	25
342	20250124	144700	97001222	959	959	959	959	0
343	20250124	144600	97001222	959	959	959	959	0
344	20250124	144500	97001222	959	959	959	959	0
345	20250124	144400	97001222	959	959	959	959	0
346	20250124	144300	97001222	959	959	959	959	0
347	20250124	144200	97001222	959	959	959	959	0
348	20250124	144100	97001222	959	959	959	959	14
349	20250124	144000	96987796	959	959	959	959	0
350	20250124	143900	96987796	959	959	959	959	13
351	20250124	143800	96975329	959	959	959	959	10
352	20250124	143700	96965739	959	959	959	959	0
353	20250124	143600	96965739	959	959	959	959	0
354	20250124	143500	96965739	959	959	959	959	0
355	20250124	143400	96965739	959	959	959	959	0
356	20250124	143300	96965739	959	959	959	959	2100
357	20250124	143200	94951839	959	959	959	959	0
358	20250124	143100	94951839	959	959	959	959	0
359	20250124	143000	94951839	959	959	959	959	55
360	20250124	142900	94899094	958	958	958	958	2
361	20250124	142800	94897178	959	959	959	959	1
362	20250124	142700	94896219	959	959	959	959	1
363	20250124	142600	94895260	959	959	959	959	0
364	20250124	142500	94895260	959	959	959	959	0
365	20250124	142400	94895260	959	959	959	959	71
366	20250124	142300	94827171	959	959	959	959	0
367	20250124	142200	94827171	959	959	959	959	0
368	20250124	142100	94827171	959	959	959	959	0
369	20250124	142000	94827171	959	959	959	959	1
370	20250124	141900	94826212	959	959	959	959	0
371	20250124	141800	94826212	959	959	959	959	4
372	20250124	141700	94822376	959	959	959	959	1
373	20250124	141600	94821417	959	959	959	959	0
374	20250124	141500	94821417	959	959	959	959	0
375	20250124	141400	94821417	959	959	959	959	3
376	20250124	141300	94818540	959	959	959	959	0
377	20250124	141200	94818540	959	959	959	959	20
378	20250124	141100	94799360	959	959	959	959	0
379	20250124	141000	94799360	959	959	959	959	0
380	20250124	140900	94799360	959	959	959	959	0
381	20250124	140800	94799360	959	959	959	959	10
382	20250124	140700	94789770	959	959	959	959	55
383	20250124	140600	94737025	958	958	958	958	0
384	20250124	140500	94737025	958	958	958	958	0
385	20250124	140400	94737025	958	959	959	958	8160
386	20250124	140300	86919672	959	959	959	959	0
387	20250124	140200	86919672	959	959	959	959	0
388	20250124	140100	86919672	959	959	959	959	0
389	20250124	140000	86919672	959	959	959	959	0
390	20250124	135900	86919672	959	959	959	959	0
391	20250124	135800	86919672	959	959	959	959	0
392	20250124	135700	86919672	959	959	959	959	0
393	20250124	135600	86919672	959	959	959	959	0
394	20250124	135500	86919672	959	959	959	959	0
395	20250124	135400	86919672	959	959	959	959	0
396	20250124	135300	86919672	959	959	959	959	130
397	20250124	135200	86795002	959	959	959	959	0
398	20250124	135100	86795002	959	959	959	959	1
399	20250124	135000	86794043	957	957	957	957	0
400	20250124	134900	86794043	957	957	957	957	0
401	20250124	134800	86794043	957	957	957	957	0
402	20250124	134700	86794043	957	957	957	957	0
403	20250124	134600	86794043	957	957	957	957	0
404	20250124	134500	86794043	957	957	957	957	7932
405	20250124	134400	79203119	957	957	957	957	1000
406	20250124	134300	78246119	957	957	957	957	113
407	20250124	134200	78137978	958	958	958	958	0
408	20250124	134100	78137978	958	958	958	958	0
409	20250124	134000	78137978	958	958	958	958	615
410	20250124	133900	77548808	958	958	958	958	0
411	20250124	133800	77548808	958	958	958	958	2000
412	20250124	133700	75632808	959	959	959	959	1
413	20250124	133600	75631849	959	959	959	959	0
414	20250124	133500	75631849	959	959	959	959	0
415	20250124	133400	75631849	959	959	959	959	0
416	20250124	133300	75631849	959	959	959	959	0
417	20250124	133200	75631849	959	959	959	959	12
418	20250124	133100	75620341	958	958	958	958	2390
419	20250124	133000	73330721	959	959	959	959	0
420	20250124	132900	73330721	959	959	959	959	1
421	20250124	132800	73329762	959	959	959	959	0
422	20250124	132700	73329762	959	959	959	959	0
423	20250124	132600	73329762	959	959	959	959	0
424	20250124	132500	73329762	959	959	959	959	0
425	20250124	132400	73329762	959	959	959	959	0
426	20250124	132300	73329762	959	959	959	959	10
427	20250124	132200	73320172	959	959	959	959	0
428	20250124	132100	73320172	959	959	959	959	0
429	20250124	132000	73320172	959	959	959	959	0
430	20250124	131900	73320172	959	959	959	959	0
431	20250124	131800	73320172	959	959	959	959	0
432	20250124	131700	73320172	959	959	959	959	0
433	20250124	131600	73320172	959	959	959	959	0
434	20250124	131500	73320172	959	959	959	959	1
435	20250124	131400	73319213	958	958	958	958	0
436	20250124	131300	73319213	958	958	958	958	0
437	20250124	131200	73319213	958	958	958	958	0
438	20250124	131100	73319213	958	958	958	958	0
439	20250124	131000	73319213	958	958	958	958	2
440	20250124	130900	73317297	958	958	958	958	0
441	20250124	130800	73317297	958	958	958	958	0
442	20250124	130700	73317297	958	958	958	958	0
443	20250124	130600	73317297	958	958	958	958	2
444	20250124	130500	73315381	958	958	958	958	0
445	20250124	130400	73315381	958	958	958	958	10
446	20250124	130300	73305801	958	958	958	958	11
447	20250124	130200	73295263	958	958	958	958	40
448	20250124	130100	73256943	958	958	958	958	260
449	20250124	130000	73007863	958	958	958	958	1
450	20250124	125900	73006905	958	958	958	958	0
451	20250124	125800	73006905	958	958	958	958	0
452	20250124	125700	73006905	958	958	958	958	34
453	20250124	125600	72974333	958	958	958	958	0
454	20250124	125500	72974333	958	958	958	958	0
455	20250124	125400	72974333	958	958	958	958	0
456	20250124	125300	72974333	958	956	958	956	10
457	20250124	125200	72964763	958	958	958	958	0
458	20250124	125100	72964763	958	958	958	958	0
459	20250124	125000	72964763	958	958	958	958	0
460	20250124	124900	72964763	958	958	958	958	0
461	20250124	124800	72964763	958	958	958	958	0
462	20250124	124700	72964763	958	958	958	956	4
463	20250124	124600	72960933	958	958	958	958	3
464	20250124	124500	72958059	958	958	958	958	100
465	20250124	124400	72862259	958	958	958	958	0
466	20250124	124300	72862259	958	958	958	958	0
467	20250124	124200	72862259	958	958	958	958	5
468	20250124	124100	72857469	959	959	959	959	0
469	20250124	124000	72857469	959	959	959	959	0
470	20250124	123900	72857469	959	958	959	958	1702
471	20250124	123800	71225342	957	957	957	957	0
472	20250124	123700	71225342	957	957	957	957	1
473	20250124	123600	71224385	957	957	957	957	2
474	20250124	123500	71222471	957	957	957	957	0
475	20250124	123400	71222471	957	957	957	957	0
476	20250124	123300	71222471	957	957	957	957	0
477	20250124	123200	71222471	957	957	957	957	1
478	20250124	123100	71221514	959	957	959	957	3222
479	20250124	123000	68131620	958	958	958	958	0
480	20250124	122900	68131620	958	957	959	957	15
481	20250124	122800	68117262	957	957	957	957	1
482	20250124	122700	68116305	954	954	954	954	0
483	20250124	122600	68116305	954	956	956	954	10781
484	20250124	122500	57822935	956	956	956	956	0
485	20250124	122400	57822935	956	956	956	956	0
486	20250124	122300	57822935	956	956	956	956	0
487	20250124	122200	57822935	956	956	956	956	23
488	20250124	122100	57800947	957	957	957	957	0
489	20250124	122000	57800947	957	957	957	957	14
490	20250124	121900	57787549	957	957	957	957	8
491	20250124	121800	57779893	957	957	957	957	493
492	20250124	121700	57308092	958	956	958	956	1523
493	20250124	121600	55849158	956	956	956	956	1107
494	20250124	121500	54790866	956	956	956	956	10
495	20250124	121400	54781306	956	956	956	956	40
496	20250124	121300	54743066	956	955	956	955	6
497	20250124	121200	54737331	956	956	956	956	0
498	20250124	121100	54737331	956	956	956	956	4138
499	20250124	121000	50781403	958	958	958	958	0
500	20250124	120900	50781403	958	958	958	958	0
501	20250124	120800	50781403	958	958	958	958	7746
502	20250124	120700	43360735	959	959	959	959	0
503	20250124	120600	43360735	959	959	959	959	0
504	20250124	120500	43360735	959	959	959	959	0
505	20250124	120400	43360735	959	959	959	959	0
506	20250124	120300	43360735	959	959	959	959	10
507	20250124	120200	43351145	959	959	959	959	0
508	20250124	120100	43351145	959	959	959	959	0
509	20250124	120000	43351145	959	959	959	959	0
510	20250124	115900	43351145	959	959	959	959	2
511	20250124	115800	43349227	959	959	959	959	278
512	20250124	115700	43082625	959	959	959	959	0
513	20250124	115600	43082625	959	959	959	959	0
514	20250124	115500	43082625	959	959	959	959	2
515	20250124	115400	43080707	958	958	958	958	0
516	20250124	115300	43080707	958	958	958	958	0
517	20250124	115200	43080707	958	958	958	958	0
518	20250124	115100	43080707	958	958	958	958	5
519	20250124	115000	43075917	959	959	959	959	0
520	20250124	114900	43075917	959	958	959	958	502
521	20250124	114800	42594500	958	958	958	958	0
522	20250124	114700	42594500	958	958	958	958	0
523	20250124	114600	42594500	958	958	958	958	0
524	20250124	114500	42594500	958	958	958	958	0
525	20250124	114400	42594500	958	958	958	958	1000
526	20250124	114300	41636500	958	958	958	958	0
527	20250124	114200	41636500	958	958	958	958	0
528	20250124	114100	41636500	958	958	958	958	0
529	20250124	114000	41636500	958	958	958	958	0
530	20250124	113900	41636500	958	958	958	958	0
531	20250124	113800	41636500	958	958	958	958	6
532	20250124	113700	41630752	958	958	958	958	1399
533	20250124	113600	40290510	958	958	958	958	0
534	20250124	113500	40290510	958	958	958	958	0
535	20250124	113400	40290510	958	958	958	958	2000
536	20250124	113300	38374510	957	957	957	957	0
537	20250124	113200	38374510	957	957	957	957	0
538	20250124	113100	38374510	957	957	957	957	0
539	20250124	113000	38374510	957	957	957	957	0
540	20250124	112900	38374510	957	957	957	957	0
541	20250124	112800	38374510	957	958	958	957	2
542	20250124	112700	38372595	957	957	957	957	0
543	20250124	112600	38372595	957	957	957	957	0
544	20250124	112500	38372595	957	957	957	957	0
545	20250124	112400	38372595	957	957	957	957	0
546	20250124	112300	38372595	957	957	957	957	0
547	20250124	112200	38372595	957	957	957	957	0
548	20250124	112100	38372595	957	957	957	957	0
549	20250124	112000	38372595	957	957	957	957	0
550	20250124	111900	38372595	957	957	957	957	0
551	20250124	111800	38372595	957	957	957	957	50
552	20250124	111700	38324745	957	957	957	957	0
553	20250124	111600	38324745	957	957	957	957	0
554	20250124	111500	38324745	957	957	957	957	0
555	20250124	111400	38324745	957	957	957	957	0
556	20250124	111300	38324745	957	957	957	957	0
557	20250124	111200	38324745	957	957	957	957	1
558	20250124	111100	38323788	957	957	957	957	0
559	20250124	111000	38323788	957	956	957	956	279
560	20250124	110900	38057063	956	956	956	956	837
561	20250124	110800	37256891	956	956	956	956	1
562	20250124	110700	37255935	956	956	956	956	0
563	20250124	110600	37255935	956	956	956	956	0
564	20250124	110500	37255935	956	956	956	956	0
565	20250124	110400	37255935	956	956	956	956	0
566	20250124	110300	37255935	956	956	956	956	1
567	20250124	110200	37254979	955	955	955	955	0
568	20250124	110100	37254979	955	955	955	955	0
569	20250124	110000	37254979	955	955	955	955	71
570	20250124	105900	37187174	954	954	954	954	0
571	20250124	105800	37187174	954	955	955	954	53
572	20250124	105700	37136560	955	955	955	955	10
573	20250124	105600	37127010	956	956	956	956	0
574	20250124	105500	37127010	956	956	956	956	0
575	20250124	105400	37127010	956	956	956	956	0
576	20250124	105300	37127010	956	956	956	956	1
577	20250124	105200	37126054	956	956	956	956	0
578	20250124	105100	37126054	956	956	956	956	5
579	20250124	105000	37121274	956	956	956	956	1046
580	20250124	104900	36121298	956	956	956	956	200
581	20250124	104800	35930098	955	955	955	955	0
582	20250124	104700	35930098	955	955	955	955	98
583	20250124	104600	35836508	955	955	955	955	5
584	20250124	104500	35831733	954	954	954	954	0
585	20250124	104400	35831733	954	954	954	954	0
586	20250124	104300	35831733	954	954	954	954	1
587	20250124	104200	35830779	954	954	954	954	0
588	20250124	104100	35830779	954	954	954	954	17
589	20250124	104000	35814561	954	957	957	954	6668
590	20250124	103900	29445955	959	959	959	959	0
591	20250124	103800	29445955	959	959	959	959	10
592	20250124	103700	29436365	958	959	959	958	7
593	20250124	103600	29429657	959	959	959	959	0
594	20250124	103500	29429657	959	959	959	959	1
595	20250124	103400	29428698	959	959	959	959	10
596	20250124	103300	29419108	959	959	959	959	2
597	20250124	103200	29417190	960	960	960	960	0
598	20250124	103100	29417190	960	959	960	959	10
599	20250124	103000	29407592	960	957	960	957	3005
600	20250124	102900	26531800	957	957	957	957	500
601	20250124	102800	26053300	956	959	959	956	10300
602	20250124	102700	16195721	960	960	960	960	0
603	20250124	102600	16195721	960	960	960	960	0
604	20250124	102500	16195721	960	960	960	960	0
605	20250124	102400	16195721	960	960	960	960	0
606	20250124	102300	16195721	960	960	960	960	20
607	20250124	102200	16176521	960	960	960	960	0
608	20250124	102100	16176521	960	960	960	960	0
609	20250124	102000	16176521	960	960	960	960	0
610	20250124	101900	16176521	960	960	960	960	200
611	20250124	101800	15984521	961	961	961	961	0
612	20250124	101700	15984521	961	961	961	961	0
613	20250124	101600	15984521	961	961	961	961	0
614	20250124	101500	15984521	961	961	961	961	119
615	20250124	101400	15870162	961	961	961	961	0
616	20250124	101300	15870162	961	961	961	961	4
617	20250124	101200	15866318	959	959	959	959	0
618	20250124	101100	15866318	959	959	959	959	0
619	20250124	101000	15866318	959	959	959	959	0
620	20250124	100900	15866318	959	959	959	959	0
621	20250124	100800	15866318	959	961	961	959	9
622	20250124	100700	15857671	961	961	961	961	0
623	20250124	100600	15857671	961	961	961	961	20
624	20250124	100500	15838451	961	959	961	959	5002
625	20250124	100400	11041130	959	959	959	959	609
626	20250124	100300	10457099	960	960	960	960	94
627	20250124	100200	10366859	960	960	960	960	702
628	20250124	100100	9692939	960	960	960	960	0
629	20250124	100000	9692939	960	960	960	960	0
630	20250124	095900	9692939	960	960	960	960	0
631	20250124	095800	9692939	960	960	960	960	0
632	20250124	095700	9692939	960	960	960	960	6003
633	20250124	095600	3930059	961	961	961	961	0
634	20250124	095500	3930059	961	961	961	961	1
635	20250124	095400	3929098	961	961	961	961	150
636	20250124	095300	3784948	961	961	961	961	0
637	20250124	095200	3784948	961	961	961	961	0
638	20250124	095100	3784948	961	961	961	961	6
639	20250124	095000	3779182	962	962	962	962	0
640	20250124	094900	3779182	962	963	963	962	45
641	20250124	094800	3735861	963	963	963	963	0
642	20250124	094700	3735861	963	963	963	963	2
643	20250124	094600	3733935	964	964	964	964	0
644	20250124	094500	3733935	964	964	964	964	0
645	20250124	094400	3733935	964	964	964	964	2
646	20250124	094300	3732007	964	964	964	964	1
647	20250124	094200	3731043	964	964	964	964	0
648	20250124	094100	3731043	964	964	964	964	0
649	20250124	094000	3731043	964	964	964	964	0
650	20250124	093900	3731043	964	964	964	964	0
651	20250124	093800	3731043	964	964	964	964	1
652	20250124	093700	3730079	964	964	964	964	0
653	20250124	093600	3730079	964	964	964	964	0
654	20250124	093500	3730079	964	964	964	964	0
655	20250124	093400	3730079	964	964	964	964	0
656	20250124	093300	3730079	964	964	964	964	2
657	20250124	093200	3728151	964	964	964	964	3
658	20250124	093100	3725259	964	964	964	964	17
659	20250124	093000	3708871	963	963	963	963	0
660	20250124	092900	3708871	963	963	963	963	0
661	20250124	092800	3708871	963	963	963	963	0
662	20250124	092700	3708871	963	962	963	962	4
663	20250124	092600	3705022	962	962	962	962	0
664	20250124	092500	3705022	962	962	962	962	501
665	20250124	092400	3223060	963	963	963	963	52
666	20250124	092300	3172984	962	963	963	962	1100
667	20250124	092200	2113784	964	964	964	964	152
668	20250124	092100	1967256	959	959	959	959	0
669	20250124	092000	1967256	959	963	963	959	2000
670	20250124	091900	47155	965	965	965	965	1
671	20250124	091800	46190	964	964	964	964	1
672	20250124	091700	45226	964	964	964	964	0
673	20250124	091600	45226	964	964	964	964	6
674	20250124	091500	39442	962	962	962	962	0
675	20250124	091400	39442	962	962	962	962	0
676	20250124	091300	39442	962	962	962	962	0
677	20250124	091200	39442	962	962	962	962	0
678	20250124	091100	39442	962	962	962	962	0
679	20250124	091000	39442	962	962	962	962	0
680	20250124	090900	39442	962	962	962	962	0
681	20250124	090800	39442	962	962	962	962	0
682	20250124	090700	39442	962	962	962	962	0
683	20250124	090600	39442	962	962	962	962	0
684	20250124	090500	39442	962	962	962	962	0
685	20250124	090400	39442	962	962	962	962	0
686	20250124	090300	39442	962	962	962	962	0
687	20250124	090200	39442	962	962	962	962	0
688	20250124	090100	39442	962	962	962	962	0
689	20250124	090000	39442	962	962	962	962	41