KissMeData/109960/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201300	91416594	495	495	495	495	1132
3	20250113	201200	91416594	495	495	495	495	0
4	20250113	201100	91416594	495	495	495	495	0
5	20250113	201000	91416594	495	495	495	495	0
6	20250113	200900	91416594	495	495	495	495	0
7	20250113	200800	91416594	495	495	495	495	0
8	20250113	200700	91416594	495	495	495	495	0
9	20250113	200600	91416594	495	495	495	495	0
10	20250113	200500	91416594	495	495	495	495	0
11	20250113	200400	91416594	495	495	495	495	0
12	20250113	200300	91416594	495	495	495	495	0
13	20250113	200200	91416594	495	495	495	495	0
14	20250113	200100	91416594	495	495	495	495	0
15	20250113	200000	91416594	495	495	495	495	0
16	20250113	195900	91416594	495	495	495	495	0
17	20250113	195800	91416594	495	495	495	495	0
18	20250113	195700	91416594	495	495	495	495	0
19	20250113	195600	91416594	495	495	495	495	0
20	20250113	195500	91416594	495	495	495	495	0
21	20250113	195400	91416594	495	495	495	495	0
22	20250113	195300	91416594	495	495	495	495	0
23	20250113	195200	91416594	495	495	495	495	0
24	20250113	195100	91416594	495	495	495	495	0
25	20250113	195000	91416594	495	495	495	495	0
26	20250113	194900	91416594	495	495	495	495	0
27	20250113	194800	91416594	495	495	495	495	0
28	20250113	194700	91416594	495	495	495	495	0
29	20250113	194600	91416594	495	495	495	495	0
30	20250113	194500	91416594	495	495	495	495	0
31	20250113	194400	91416594	495	495	495	495	0
32	20250113	194300	91416594	495	495	495	495	1132
33	20250113	194200	91416594	495	495	495	495	0
34	20250113	194100	91416594	495	495	495	495	0
35	20250113	194000	91416594	495	495	495	495	0
36	20250113	193900	91416594	495	495	495	495	0
37	20250113	193800	91416594	495	495	495	495	0
38	20250113	193700	91416594	495	495	495	495	0
39	20250113	193600	91416594	495	495	495	495	0
40	20250113	193500	91416594	495	495	495	495	0
41	20250113	193400	91416594	495	495	495	495	0
42	20250113	193300	91416594	495	495	495	495	0
43	20250113	193200	91416594	495	495	495	495	0
44	20250113	193100	91416594	495	495	495	495	0
45	20250113	193000	91416594	495	495	495	495	0
46	20250113	192900	91416594	495	495	495	495	0
47	20250113	192800	91416594	495	495	495	495	0
48	20250113	192700	91416594	495	495	495	495	0
49	20250113	192600	91416594	495	495	495	495	0
50	20250113	192500	91416594	495	495	495	495	0
51	20250113	192400	91416594	495	495	495	495	0
52	20250113	192300	91416594	495	495	495	495	0
53	20250113	192200	91416594	495	495	495	495	0
54	20250113	192100	91416594	495	495	495	495	0
55	20250113	192000	91416594	495	495	495	495	0
56	20250113	191900	91416594	495	495	495	495	0
57	20250113	191800	91416594	495	495	495	495	0
58	20250113	191700	91416594	495	495	495	495	0
59	20250113	191600	91416594	495	495	495	495	0
60	20250113	191500	91416594	495	495	495	495	0
61	20250113	191400	91416594	495	495	495	495	0
62	20250113	191300	91416594	495	495	495	495	1132
63	20250113	191200	91416594	495	495	495	495	0
64	20250113	191100	91416594	495	495	495	495	0
65	20250113	191000	91416594	495	495	495	495	0
66	20250113	190900	91416594	495	495	495	495	0
67	20250113	190800	91416594	495	495	495	495	0
68	20250113	190700	91416594	495	495	495	495	0
69	20250113	190600	91416594	495	495	495	495	0
70	20250113	190500	91416594	495	495	495	495	0
71	20250113	190400	91416594	495	495	495	495	0
72	20250113	190300	91416594	495	495	495	495	0
73	20250113	190200	91416594	495	495	495	495	0
74	20250113	190100	91416594	495	495	495	495	0
75	20250113	190000	91416594	495	495	495	495	0
76	20250113	185900	91416594	495	495	495	495	0
77	20250113	185800	91416594	495	495	495	495	0
78	20250113	185700	91416594	495	495	495	495	0
79	20250113	185600	91416594	495	495	495	495	0
80	20250113	185500	91416594	495	495	495	495	0
81	20250113	185400	91416594	495	495	495	495	0
82	20250113	185300	91416594	495	495	495	495	0
83	20250113	185200	91416594	495	495	495	495	0
84	20250113	185100	91416594	495	495	495	495	0
85	20250113	185000	91416594	495	495	495	495	0
86	20250113	184900	91416594	495	495	495	495	0
87	20250113	184800	91416594	495	495	495	495	0
88	20250113	184700	91416594	495	495	495	495	0
89	20250113	184600	91416594	495	495	495	495	0
90	20250113	184500	91416594	495	495	495	495	0
91	20250113	184400	91416594	495	495	495	495	0
92	20250113	184300	91416594	495	495	495	495	1132
93	20250113	184200	91416594	495	495	495	495	0
94	20250113	184100	91416594	495	495	495	495	0
95	20250113	184000	91416594	495	495	495	495	0
96	20250113	183900	91416594	495	495	495	495	0
97	20250113	183800	91416594	495	495	495	495	0
98	20250113	183700	91416594	495	495	495	495	0
99	20250113	183600	91416594	495	495	495	495	0
100	20250113	183500	91416594	495	495	495	495	0
101	20250113	183400	91416594	495	495	495	495	0
102	20250113	183300	91416594	495	495	495	495	0
103	20250113	183200	91416594	495	495	495	495	0
104	20250113	183100	91416594	495	495	495	495	0
105	20250113	183000	91416594	495	495	495	495	0
106	20250113	182900	91416594	495	495	495	495	0
107	20250113	182800	91416594	495	495	495	495	0
108	20250113	182700	91416594	495	495	495	495	0
109	20250113	182600	91416594	495	495	495	495	0
110	20250113	182500	91416594	495	495	495	495	0
111	20250113	182400	91416594	495	495	495	495	0
112	20250113	182300	91416594	495	495	495	495	0
113	20250113	182200	91416594	495	495	495	495	0
114	20250113	182100	91416594	495	495	495	495	0
115	20250113	182000	91416594	495	495	495	495	0
116	20250113	181900	91416594	495	495	495	495	0
117	20250113	181800	91416594	495	495	495	495	0
118	20250113	181700	91416594	495	495	495	495	0
119	20250113	181600	91416594	495	495	495	495	0
120	20250113	181500	91416594	495	495	495	495	0
121	20250113	181400	91416594	495	495	495	495	0
122	20250113	181300	91416594	495	495	495	495	1132
123	20250113	181200	91416594	495	495	495	495	0
124	20250113	181100	91416594	495	495	495	495	0
125	20250113	181000	91416594	495	495	495	495	0
126	20250113	180900	91416594	495	495	495	495	0
127	20250113	180800	91416594	495	495	495	495	0
128	20250113	180700	91416594	495	495	495	495	0
129	20250113	180600	91416594	495	495	495	495	0
130	20250113	180500	91416594	495	495	495	495	0
131	20250113	180400	91416594	495	495	495	495	0
132	20250113	180300	91416594	495	495	495	495	0
133	20250113	180200	91416594	495	495	495	495	0
134	20250113	180100	91416594	495	495	495	495	0
135	20250113	180000	91416594	495	495	495	495	0
136	20250113	175900	91416594	495	495	495	495	0
137	20250113	175800	91416594	495	495	495	495	0
138	20250113	175700	91416594	495	495	495	495	0
139	20250113	175600	91416594	495	495	495	495	0
140	20250113	175500	91416594	495	495	495	495	0
141	20250113	175400	91416594	495	495	495	495	0
142	20250113	175300	91416594	495	495	495	495	0
143	20250113	175200	91416594	495	495	495	495	0
144	20250113	175100	91416594	495	495	495	495	0
145	20250113	175000	91416594	495	495	495	495	0
146	20250113	174900	91416594	495	495	495	495	0
147	20250113	174800	91416594	495	495	495	495	0
148	20250113	174700	91416594	495	495	495	495	0
149	20250113	174600	91416594	495	495	495	495	0
150	20250113	174500	91416594	495	495	495	495	0
151	20250113	174400	91416594	495	495	495	495	0
152	20250113	174300	91416594	495	495	495	495	1132
153	20250113	174200	91416594	495	495	495	495	0
154	20250113	174100	91416594	495	495	495	495	0
155	20250113	174000	91416594	495	495	495	495	0
156	20250113	173900	91416594	495	495	495	495	0
157	20250113	173800	91416594	495	495	495	495	0
158	20250113	173700	91416594	495	495	495	495	0
159	20250113	173600	91416594	495	495	495	495	0
160	20250113	173500	91416594	495	495	495	495	0
161	20250113	173400	91416594	495	495	495	495	0
162	20250113	173300	91416594	495	495	495	495	0
163	20250113	173200	91416594	495	495	495	495	0
164	20250113	173100	91416594	495	495	495	495	0
165	20250113	173000	91416594	495	495	495	495	0
166	20250113	172900	91416594	495	495	495	495	0
167	20250113	172800	91416594	495	495	495	495	0
168	20250113	172700	91416594	495	495	495	495	0
169	20250113	172600	91416594	495	495	495	495	0
170	20250113	172500	91416594	495	495	495	495	0
171	20250113	172400	91416594	495	495	495	495	0
172	20250113	172300	91416594	495	495	495	495	0
173	20250113	172200	91416594	495	495	495	495	0
174	20250113	172100	91416594	495	495	495	495	0
175	20250113	172000	91416594	495	495	495	495	0
176	20250113	171900	91416594	495	495	495	495	0
177	20250113	171800	91416594	495	495	495	495	0
178	20250113	171700	91416594	495	495	495	495	0
179	20250113	171600	91416594	495	495	495	495	0
180	20250113	171500	91416594	495	495	495	495	0
181	20250113	171400	91416594	495	495	495	495	0
182	20250113	171300	91416594	495	495	495	495	1132
183	20250113	171200	91416594	495	495	495	495	0
184	20250113	171100	91416594	495	495	495	495	0
185	20250113	171000	91416594	495	495	495	495	0
186	20250113	170900	91416594	495	495	495	495	0
187	20250113	170800	91416594	495	495	495	495	0
188	20250113	170700	91416594	495	495	495	495	0
189	20250113	170600	91416594	495	495	495	495	0
190	20250113	170500	91416594	495	495	495	495	0
191	20250113	170400	91416594	495	495	495	495	0
192	20250113	170300	91416594	495	495	495	495	0
193	20250113	170200	91416594	495	495	495	495	0
194	20250113	170100	91416594	495	495	495	495	0
195	20250113	170000	91416594	495	495	495	495	0
196	20250113	165900	91416594	495	495	495	495	0
197	20250113	165800	91416594	495	495	495	495	0
198	20250113	165700	91416594	495	495	495	495	0
199	20250113	165600	91416594	495	495	495	495	0
200	20250113	165500	91416594	495	495	495	495	0
201	20250113	165400	91416594	495	495	495	495	0
202	20250113	165300	91416594	495	495	495	495	0
203	20250113	165200	91416594	495	495	495	495	0
204	20250113	165100	91416594	495	495	495	495	0
205	20250113	165000	91416594	495	495	495	495	0
206	20250113	164900	91416594	495	495	495	495	0
207	20250113	164800	91416594	495	495	495	495	0
208	20250113	164700	91416594	495	495	495	495	0
209	20250113	164600	91416594	495	495	495	495	0
210	20250113	164500	91416594	495	495	495	495	0
211	20250113	164400	91416594	495	495	495	495	0
212	20250113	164300	91416594	495	495	495	495	1132
213	20250113	164200	91416594	495	495	495	495	0
214	20250113	164100	91416594	495	495	495	495	0
215	20250113	164000	91416594	495	495	495	495	0
216	20250113	163900	91416594	495	495	495	495	0
217	20250113	163800	91416594	495	495	495	495	0
218	20250113	163700	91416594	495	495	495	495	0
219	20250113	163600	91416594	495	495	495	495	0
220	20250113	163500	91416594	495	495	495	495	0
221	20250113	163400	91416594	495	495	495	495	0
222	20250113	163300	91416594	495	495	495	495	0
223	20250113	163200	91416594	495	495	495	495	0
224	20250113	163100	91416594	495	495	495	495	0
225	20250113	163000	91416594	495	495	495	495	0
226	20250113	162900	91416594	495	495	495	495	0
227	20250113	162800	91416594	495	495	495	495	0
228	20250113	162700	91416594	495	495	495	495	0
229	20250113	162600	91416594	495	495	495	495	0
230	20250113	162500	91416594	495	495	495	495	0
231	20250113	162400	91416594	495	495	495	495	0
232	20250113	162300	91416594	495	495	495	495	0
233	20250113	162200	91416594	495	495	495	495	0
234	20250113	162100	91416594	495	495	495	495	0
235	20250113	162000	91416594	495	495	495	495	0
236	20250113	161900	91416594	495	495	495	495	0
237	20250113	161800	91416594	495	495	495	495	0
238	20250113	161700	91416594	495	495	495	495	0
239	20250113	161600	91416594	495	495	495	495	0
240	20250113	161500	91416594	495	495	495	495	0
241	20250113	161400	91416594	495	495	495	495	0
242	20250113	161300	91416594	495	495	495	495	1132
243	20250113	161200	91416594	495	495	495	495	0
244	20250113	161100	91416594	495	495	495	495	0
245	20250113	161000	91416594	495	495	495	495	0
246	20250113	160900	91416594	495	495	495	495	0
247	20250113	160800	91416594	495	495	495	495	0
248	20250113	160700	91416594	495	495	495	495	0
249	20250113	160600	91416594	495	495	495	495	0
250	20250113	160500	91416594	495	495	495	495	0
251	20250113	160400	91416594	495	495	495	495	0
252	20250113	160300	91416594	495	495	495	495	0
253	20250113	160200	91416594	495	495	495	495	0
254	20250113	160100	91416594	495	495	495	495	0
255	20250113	160000	91416594	495	495	495	495	0
256	20250113	155900	91416594	495	495	495	495	0
257	20250113	155800	91416594	495	495	495	495	0
258	20250113	155700	91416594	495	495	495	495	0
259	20250113	155600	91416594	495	495	495	495	0
260	20250113	155500	91416594	495	495	495	495	0
261	20250113	155400	91416594	495	495	495	495	0
262	20250113	155300	91416594	495	495	495	495	0
263	20250113	155200	91416594	495	495	495	495	0
264	20250113	155100	91416594	495	495	495	495	0
265	20250113	155000	91416594	495	495	495	495	0
266	20250113	154900	91416594	495	495	495	495	0
267	20250113	154800	91416594	495	495	495	495	0
268	20250113	154700	91416594	495	495	495	495	0
269	20250113	154600	91416594	495	495	495	495	0
270	20250113	154500	91416594	495	495	495	495	0
271	20250113	154400	91416594	495	495	495	495	0
272	20250113	154300	91416594	495	495	495	495	1132
273	20250113	154200	91416594	495	495	495	495	0
274	20250113	154100	91416594	495	495	495	495	0
275	20250113	154000	91416594	495	495	495	495	0
276	20250113	153900	91416594	495	495	495	495	0
277	20250113	153800	91416594	495	495	495	495	0
278	20250113	153700	91416594	495	495	495	495	0
279	20250113	153600	91416594	495	495	495	495	0
280	20250113	153500	91416594	495	495	495	495	0
281	20250113	153400	91416594	495	495	495	495	0
282	20250113	153300	91416594	495	495	495	495	0
283	20250113	153200	91416594	495	495	495	495	0
284	20250113	153100	91416594	495	495	495	495	0
285	20250113	153000	91416594	495	495	495	495	1132
286	20250113	152900	90856254	498	498	498	498	0
287	20250113	152800	90856254	498	498	498	498	0
288	20250113	152700	90856254	498	498	498	498	0
289	20250113	152600	90856254	498	498	498	498	0
290	20250113	152500	90856254	498	498	498	498	0
291	20250113	152400	90856254	498	498	498	498	0
292	20250113	152300	90856254	498	498	498	498	0
293	20250113	152200	90856254	498	498	498	498	0
294	20250113	152100	90856254	498	498	498	498	0
295	20250113	152000	90856254	498	498	498	498	0
296	20250113	151900	90856254	498	498	498	498	200
297	20250113	151800	90756654	492	492	492	492	0
298	20250113	151700	90756654	492	492	492	492	0
299	20250113	151600	90756654	492	496	496	492	2070
300	20250113	151500	89734727	496	495	496	495	4960
301	20250113	151400	87277640	494	494	494	494	37
302	20250113	151300	87259362	494	494	494	494	0
303	20250113	151200	87259362	494	494	494	494	4
304	20250113	151100	87257386	494	494	494	494	1
305	20250113	151000	87256892	494	494	494	494	0
306	20250113	150900	87256892	494	494	494	494	22
307	20250113	150800	87246024	495	495	495	495	0
308	20250113	150700	87246024	495	495	495	495	2100
309	20250113	150600	86206524	493	493	493	493	0
310	20250113	150500	86206524	493	493	493	493	0
311	20250113	150400	86206524	493	493	493	493	0
312	20250113	150300	86206524	493	493	493	493	5000
313	20250113	150200	83741524	491	491	491	491	0
314	20250113	150100	83741524	491	493	493	491	14245
315	20250113	150000	76733597	493	493	493	493	0
316	20250113	145900	76733597	493	494	494	493	6500
317	20250113	145800	73528960	495	495	495	495	3555
318	20250113	145700	71769235	495	496	496	495	160
319	20250113	145600	71689935	496	496	496	496	1100
320	20250113	145500	71144335	496	498	498	496	12113
321	20250113	145400	65128755	498	498	498	498	0
322	20250113	145300	65128755	498	498	498	498	262
323	20250113	145200	64998279	498	498	498	498	0
324	20250113	145100	64998279	498	498	498	498	1112
325	20250113	145000	64444503	496	496	496	496	0
326	20250113	144900	64444503	496	496	496	496	4013
327	20250113	144800	62454055	497	497	497	497	253
328	20250113	144700	62328314	497	497	497	497	0
329	20250113	144600	62328314	497	497	497	497	0
330	20250113	144500	62328314	497	498	498	497	6035
331	20250113	144400	59323948	499	499	499	499	0
332	20250113	144300	59323948	499	499	499	499	0
333	20250113	144200	59323948	499	499	499	499	0
334	20250113	144100	59323948	499	499	499	499	65
335	20250113	144000	59291513	499	499	499	499	0
336	20250113	143900	59291513	499	499	499	499	0
337	20250113	143800	59291513	499	499	499	499	5
338	20250113	143700	59289018	499	500	500	499	7889
339	20250113	143600	55349407	501	501	501	501	0
340	20250113	143500	55349407	501	501	501	501	200
341	20250113	143400	55249207	500	500	500	500	69
342	20250113	143300	55214707	500	500	500	500	0
343	20250113	143200	55214707	500	500	500	500	31
344	20250113	143100	55199207	499	499	499	499	0
345	20250113	143000	55199207	499	499	499	499	0
346	20250113	142900	55199207	499	499	499	499	200
347	20250113	142800	55099407	499	499	499	499	0
348	20250113	142700	55099407	499	499	499	499	0
349	20250113	142600	55099407	499	499	499	499	0
350	20250113	142500	55099407	499	501	501	499	20000
351	20250113	142400	45110209	501	501	501	501	0
352	20250113	142300	45110209	501	501	501	501	0
353	20250113	142200	45110209	501	501	501	501	31
354	20250113	142100	45094678	502	502	502	502	0
355	20250113	142000	45094678	502	502	502	502	0
356	20250113	141900	45094678	502	502	502	502	2
357	20250113	141800	45093674	501	501	501	501	31
358	20250113	141700	45078143	502	502	502	502	0
359	20250113	141600	45078143	502	502	502	502	0
360	20250113	141500	45078143	502	502	502	502	26
361	20250113	141400	45065091	504	504	504	504	0
362	20250113	141300	45065091	504	504	504	504	0
363	20250113	141200	45065091	504	504	504	504	0
364	20250113	141100	45065091	504	504	504	504	0
365	20250113	141000	45065091	504	504	504	504	2
366	20250113	140900	45064083	504	504	504	504	1
367	20250113	140800	45063579	501	501	501	501	205
368	20250113	140700	44960874	501	501	501	501	31
369	20250113	140600	44945343	501	501	501	501	0
370	20250113	140500	44945343	501	501	501	501	122
371	20250113	140400	44884221	501	501	501	501	0
372	20250113	140300	44884221	501	501	501	501	0
373	20250113	140200	44884221	501	501	501	501	0
374	20250113	140100	44884221	501	501	501	501	31
375	20250113	140000	44868690	501	501	501	501	0
376	20250113	135900	44868690	501	501	501	501	0
377	20250113	135800	44868690	501	501	501	501	0
378	20250113	135700	44868690	501	501	501	501	0
379	20250113	135600	44868690	501	501	501	501	60
380	20250113	135500	44838630	501	501	501	501	0
381	20250113	135400	44838630	501	501	501	501	0
382	20250113	135300	44838630	501	501	501	501	323
383	20250113	135200	44676807	502	502	502	502	0
384	20250113	135100	44676807	502	502	502	502	0
385	20250113	135000	44676807	502	502	502	502	0
386	20250113	134900	44676807	502	502	502	502	0
387	20250113	134800	44676807	502	502	502	502	0
388	20250113	134700	44676807	502	502	502	502	0
389	20250113	134600	44676807	502	502	502	502	0
390	20250113	134500	44676807	502	502	502	502	0
391	20250113	134400	44676807	502	502	502	502	0
392	20250113	134300	44676807	502	502	502	502	0
393	20250113	134200	44676807	502	502	502	502	0
394	20250113	134100	44676807	502	502	502	502	0
395	20250113	134000	44676807	502	502	502	502	75
396	20250113	133900	44639157	501	501	501	501	0
397	20250113	133800	44639157	501	501	501	501	0
398	20250113	133700	44639157	501	501	501	501	0
399	20250113	133600	44639157	501	501	501	501	31
400	20250113	133500	44623626	502	502	502	502	12
401	20250113	133400	44617602	501	501	501	501	31
402	20250113	133300	44602071	501	501	501	501	0
403	20250113	133200	44602071	501	501	501	501	0
404	20250113	133100	44602071	501	501	501	501	0
405	20250113	133000	44602071	501	501	501	501	0
406	20250113	132900	44602071	501	501	501	501	0
407	20250113	132800	44602071	501	501	501	501	0
408	20250113	132700	44602071	501	501	501	501	31
409	20250113	132600	44586540	499	499	499	499	12
410	20250113	132500	44580552	499	499	499	499	0
411	20250113	132400	44580552	499	500	500	499	593
412	20250113	132300	44284414	499	499	499	499	0
413	20250113	132200	44284414	499	499	499	499	0
414	20250113	132100	44284414	499	499	499	499	0
415	20250113	132000	44284414	499	499	499	499	0
416	20250113	131900	44284414	499	499	499	499	0
417	20250113	131800	44284414	499	499	499	499	0
418	20250113	131700	44284414	499	499	499	499	0
419	20250113	131600	44284414	499	499	499	499	0
420	20250113	131500	44284414	499	499	499	499	0
421	20250113	131400	44284414	499	500	500	499	1000
422	20250113	131300	43784613	504	503	504	503	200
423	20250113	131200	43683832	503	503	503	503	11
424	20250113	131100	43678299	503	503	503	503	0
425	20250113	131000	43678299	503	503	503	503	0
426	20250113	130900	43678299	503	503	503	503	0
427	20250113	130800	43678299	503	503	503	503	0
428	20250113	130700	43678299	503	503	503	503	1
429	20250113	130600	43677796	503	503	503	503	0
430	20250113	130500	43677796	503	503	503	503	0
431	20250113	130400	43677796	503	503	503	503	519
432	20250113	130300	43416739	503	503	503	503	100
433	20250113	130200	43366439	500	500	500	500	50
434	20250113	130100	43341439	504	504	504	504	0
435	20250113	130000	43341439	504	504	504	504	0
436	20250113	125900	43341439	504	504	504	504	1
437	20250113	125800	43340935	503	503	503	503	119
438	20250113	125700	43281078	503	503	503	503	0
439	20250113	125600	43281078	503	503	503	503	5
440	20250113	125500	43278563	503	503	503	503	0
441	20250113	125400	43278563	503	503	503	503	0
442	20250113	125300	43278563	503	503	503	503	0
443	20250113	125200	43278563	503	501	503	501	159
444	20250113	125100	43198753	500	500	500	500	30
445	20250113	125000	43183753	499	499	499	499	1
446	20250113	124900	43183254	501	501	501	501	1
447	20250113	124800	43182753	501	501	501	501	20
448	20250113	124700	43172733	499	499	499	499	0
449	20250113	124600	43172733	499	499	499	499	0
450	20250113	124500	43172733	499	499	499	499	0
451	20250113	124400	43172733	499	502	502	499	1001
452	20250113	124300	42673166	500	500	500	500	1597
453	20250113	124200	41874666	502	502	502	502	0
454	20250113	124100	41874666	502	502	502	502	0
455	20250113	124000	41874666	502	502	502	502	0
456	20250113	123900	41874666	502	502	502	502	132
457	20250113	123800	41808402	502	501	502	501	16
458	20250113	123700	41800372	500	500	500	500	0
459	20250113	123600	41800372	500	500	500	500	31
460	20250113	123500	41784872	500	500	500	500	31
461	20250113	123400	41769372	499	499	499	499	0
462	20250113	123300	41769372	499	499	499	499	0
463	20250113	123200	41769372	499	499	499	499	0
464	20250113	123100	41769372	499	499	499	499	0
465	20250113	123000	41769372	499	500	500	499	2257
466	20250113	122900	40640878	500	500	500	500	0
467	20250113	122800	40640878	500	500	500	500	0
468	20250113	122700	40640878	500	500	500	500	568
469	20250113	122600	40356878	500	500	500	500	43
470	20250113	122500	40335378	500	500	500	500	6366
471	20250113	122400	37152378	501	501	501	501	27
472	20250113	122300	37138851	501	501	501	501	1
473	20250113	122200	37138350	501	501	501	501	3
474	20250113	122100	37136847	500	500	500	500	0
475	20250113	122000	37136847	500	501	501	500	2
476	20250113	121900	37135846	500	501	501	500	1002
477	20250113	121800	36633845	501	501	501	501	596
478	20250113	121700	36335249	502	502	502	502	0
479	20250113	121600	36335249	502	502	502	502	942
480	20250113	121500	35862365	502	502	502	502	0
481	20250113	121400	35862365	502	502	502	502	0
482	20250113	121300	35862365	502	502	502	502	0
483	20250113	121200	35862365	502	502	502	502	0
484	20250113	121100	35862365	502	502	502	502	31
485	20250113	121000	35846803	502	502	502	502	0
486	20250113	120900	35846803	502	502	502	502	0
487	20250113	120800	35846803	502	502	502	502	0
488	20250113	120700	35846803	502	502	502	502	31
489	20250113	120600	35831241	502	502	502	502	0
490	20250113	120500	35831241	502	502	502	502	36
491	20250113	120400	35813169	502	502	502	502	0
492	20250113	120300	35813169	502	502	502	502	0
493	20250113	120200	35813169	502	502	502	502	0
494	20250113	120100	35813169	502	502	502	502	31
495	20250113	120000	35797607	504	504	504	504	0
496	20250113	115900	35797607	504	504	504	504	0
497	20250113	115800	35797607	504	504	504	504	0
498	20250113	115700	35797607	504	504	504	504	0
499	20250113	115600	35797607	504	504	504	504	0
500	20250113	115500	35797607	504	504	504	504	0
501	20250113	115400	35797607	504	504	504	504	1
502	20250113	115300	35797103	502	502	502	502	0
503	20250113	115200	35797103	502	503	503	502	5542
504	20250113	115100	33012429	504	504	504	504	0
505	20250113	115000	33012429	504	504	504	504	0
506	20250113	114900	33012429	504	504	504	504	0
507	20250113	114800	33012429	504	504	504	504	0
508	20250113	114700	33012429	504	504	504	504	0
509	20250113	114600	33012429	504	503	504	503	61
510	20250113	114500	32981745	504	504	504	504	1
511	20250113	114400	32981241	503	503	503	503	0
512	20250113	114300	32981241	503	503	503	503	0
513	20250113	114200	32981241	503	503	503	503	1
514	20250113	114100	32980738	503	503	503	503	0
515	20250113	114000	32980738	503	503	503	503	31
516	20250113	113900	32965145	504	504	504	504	21
517	20250113	113800	32954561	503	503	503	503	278
518	20250113	113700	32814727	504	504	504	504	1
519	20250113	113600	32814223	503	503	503	503	3
520	20250113	113500	32812714	503	503	503	503	0
521	20250113	113400	32812714	503	503	503	503	0
522	20250113	113300	32812714	503	503	503	503	0
523	20250113	113200	32812714	503	503	503	503	124
524	20250113	113100	32750342	503	503	503	503	0
525	20250113	113000	32750342	503	503	503	503	0
526	20250113	112900	32750342	503	503	503	503	0
527	20250113	112800	32750342	503	503	503	503	0
528	20250113	112700	32750342	503	503	503	503	0
529	20250113	112600	32750342	503	503	503	503	0
530	20250113	112500	32750342	503	503	503	503	0
531	20250113	112400	32750342	503	503	503	503	0
532	20250113	112300	32750342	503	503	503	503	0
533	20250113	112200	32750342	503	503	503	503	0
534	20250113	112100	32750342	503	503	503	503	0
535	20250113	112000	32750342	503	503	503	503	0
536	20250113	111900	32750342	503	503	503	503	0
537	20250113	111800	32750342	503	503	503	503	560
538	20250113	111700	32468662	503	503	503	503	60
539	20250113	111600	32438482	502	502	502	502	0
540	20250113	111500	32438482	502	502	502	502	0
541	20250113	111400	32438482	502	502	502	502	20
542	20250113	111300	32428442	503	503	503	503	0
543	20250113	111200	32428442	503	503	503	503	0
544	20250113	111100	32428442	503	503	503	503	5
545	20250113	111000	32425927	503	503	503	503	0
546	20250113	110900	32425927	503	503	503	503	0
547	20250113	110800	32425927	503	503	503	503	0
548	20250113	110700	32425927	503	503	503	503	12
549	20250113	110600	32419891	505	505	505	505	0
550	20250113	110500	32419891	505	505	505	505	1
551	20250113	110400	32419386	503	503	503	503	47
552	20250113	110300	32395745	503	502	503	502	34
553	20250113	110200	32378674	503	503	503	503	0
554	20250113	110100	32378674	503	503	503	503	0
555	20250113	110000	32378674	503	503	503	503	0
556	20250113	105900	32378674	503	502	503	502	2526
557	20250113	105800	31110612	504	504	504	504	1501
558	20250113	105700	30354108	503	503	503	503	300
559	20250113	105600	30203208	504	504	504	504	0
560	20250113	105500	30203208	504	504	504	504	0
561	20250113	105400	30203208	504	504	504	504	0
562	20250113	105300	30203208	504	504	504	504	0
563	20250113	105200	30203208	504	504	504	504	1
564	20250113	105100	30202704	502	502	502	502	30
565	20250113	105000	30187644	503	503	503	503	0
566	20250113	104900	30187644	503	503	503	503	0
567	20250113	104800	30187644	503	503	503	503	0
568	20250113	104700	30187644	503	503	503	503	0
569	20250113	104600	30187644	503	503	503	503	300
570	20250113	104500	30036744	502	502	502	502	0
571	20250113	104400	30036744	502	502	502	502	61
572	20250113	104300	30006122	502	502	502	502	0
573	20250113	104200	30006122	502	502	502	502	1363
574	20250113	104100	29321896	503	503	503	503	0
575	20250113	104000	29321896	503	503	503	503	0
576	20250113	103900	29321896	503	503	503	503	0
577	20250113	103800	29321896	503	503	503	503	0
578	20250113	103700	29321896	503	503	503	503	1108
579	20250113	103600	28764572	504	504	504	504	0
580	20250113	103500	28764572	504	504	504	504	0
581	20250113	103400	28764572	504	504	504	504	0
582	20250113	103300	28764572	504	504	504	504	0
583	20250113	103200	28764572	504	504	504	504	418
584	20250113	103100	28553900	504	504	504	504	0
585	20250113	103000	28553900	504	504	504	504	0
586	20250113	102900	28553900	504	504	504	504	82
587	20250113	102800	28512572	504	504	504	504	0
588	20250113	102700	28512572	504	504	504	504	600
589	20250113	102600	28210172	503	503	503	503	31
590	20250113	102500	28194579	503	503	503	503	31
591	20250113	102400	28178986	502	502	502	502	0
592	20250113	102300	28178986	502	502	502	502	3540
593	20250113	102200	26401906	502	502	502	502	0
594	20250113	102100	26401906	502	502	502	502	1
595	20250113	102000	26401404	502	502	502	502	5
596	20250113	101900	26398894	502	502	502	502	735
597	20250113	101800	26029924	502	502	502	502	0
598	20250113	101700	26029924	502	502	502	502	0
599	20250113	101600	26029924	502	502	502	502	0
600	20250113	101500	26029924	502	502	502	502	26
601	20250113	101400	26016872	502	502	502	502	0
602	20250113	101300	26016872	502	503	503	502	2236
603	20250113	101200	24894396	503	503	503	503	3590
604	20250113	101100	23088626	503	504	504	503	1898
605	20250113	101000	22133262	504	503	504	503	5227
606	20250113	100900	19503003	503	503	503	503	4
607	20250113	100800	19500991	504	504	504	504	4981
608	20250113	100700	16990567	505	505	505	505	0
609	20250113	100600	16990567	505	506	506	505	1016
610	20250113	100500	16477486	505	505	505	505	0
611	20250113	100400	16477486	505	505	505	505	0
612	20250113	100300	16477486	505	505	505	505	0
613	20250113	100200	16477486	505	505	505	505	31
614	20250113	100100	16461831	506	506	506	506	0
615	20250113	100000	16461831	506	506	506	506	1
616	20250113	095900	16461325	505	505	505	505	0
617	20250113	095800	16461325	505	505	505	505	0
618	20250113	095700	16461325	505	505	505	505	0
619	20250113	095600	16461325	505	505	505	505	30
620	20250113	095500	16446175	506	506	506	506	0
621	20250113	095400	16446175	506	506	506	506	5
622	20250113	095300	16443645	506	506	506	506	0
623	20250113	095200	16443645	506	506	506	506	30
624	20250113	095100	16428465	507	506	507	506	4
625	20250113	095000	16426439	507	507	507	507	2
626	20250113	094900	16425425	507	507	507	507	5
627	20250113	094800	16422890	506	506	506	506	0
628	20250113	094700	16422890	506	506	506	506	61
629	20250113	094600	16392024	507	507	507	507	23
630	20250113	094500	16380363	507	507	507	507	0
631	20250113	094400	16380363	507	507	507	507	0
632	20250113	094300	16380363	507	507	507	507	19
633	20250113	094200	16370730	507	507	507	507	0
634	20250113	094100	16370730	507	507	507	507	0
635	20250113	094000	16370730	507	507	507	507	0
636	20250113	093900	16370730	507	507	507	507	0
637	20250113	093800	16370730	507	507	507	507	55
638	20250113	093700	16342845	506	506	506	506	38
639	20250113	093600	16323617	504	504	504	504	0
640	20250113	093500	16323617	504	504	504	504	0
641	20250113	093400	16323617	504	504	504	504	2000
642	20250113	093300	15315617	504	504	504	504	0
643	20250113	093200	15315617	504	505	505	504	4000
644	20250113	093100	13299367	505	507	508	505	1092
645	20250113	093000	12747363	508	508	508	508	0
646	20250113	092900	12747363	508	508	508	508	0
647	20250113	092800	12747363	508	508	508	508	57
648	20250113	092700	12718407	508	508	508	508	10
649	20250113	092600	12713327	508	508	508	508	0
650	20250113	092500	12713327	508	508	508	508	25
651	20250113	092400	12700627	509	509	509	509	6
652	20250113	092300	12697573	509	509	509	509	43
653	20250113	092200	12675686	509	509	509	509	0
654	20250113	092100	12675686	509	509	509	509	0
655	20250113	092000	12675686	509	509	509	509	0
656	20250113	091900	12675686	509	509	509	509	0
657	20250113	091800	12675686	509	509	509	509	0
658	20250113	091700	12675686	509	509	509	509	0
659	20250113	091600	12675686	509	509	509	509	1
660	20250113	091500	12675177	509	509	509	509	0
661	20250113	091400	12675177	509	508	509	508	20000
662	20250113	091300	2495770	509	509	509	509	0
663	20250113	091200	2495770	509	509	509	509	100
664	20250113	091100	2444870	509	509	509	509	100
665	20250113	091000	2393970	504	504	504	504	0
666	20250113	090900	2393970	504	504	504	504	300
667	20250113	090800	2242770	504	504	504	504	0
668	20250113	090700	2242770	504	504	504	504	0
669	20250113	090600	2242770	504	504	504	504	0
670	20250113	090500	2242770	504	504	504	504	0
671	20250113	090400	2242770	504	504	504	504	0
672	20250113	090300	2242770	504	504	504	504	0
673	20250113	090200	2242770	504	504	504	504	0
674	20250113	090100	2242770	504	504	504	504	0
675	20250113	090000	2242770	504	510	510	504	4438