KissMeData/090080/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	200200	74836262	965	965	965	965	785
3	20250120	200100	74836262	965	965	965	965	0
4	20250120	200000	74836262	965	965	965	965	0
5	20250120	195900	74836262	965	965	965	965	0
6	20250120	195800	74836262	965	965	965	965	0
7	20250120	195700	74836262	965	965	965	965	0
8	20250120	195600	74836262	965	965	965	965	0
9	20250120	195500	74836262	965	965	965	965	0
10	20250120	195400	74836262	965	965	965	965	0
11	20250120	195300	74836262	965	965	965	965	0
12	20250120	195200	74836262	965	965	965	965	0
13	20250120	195100	74836262	965	965	965	965	0
14	20250120	195000	74836262	965	965	965	965	0
15	20250120	194900	74836262	965	965	965	965	0
16	20250120	194800	74836262	965	965	965	965	0
17	20250120	194700	74836262	965	965	965	965	0
18	20250120	194600	74836262	965	965	965	965	0
19	20250120	194500	74836262	965	965	965	965	0
20	20250120	194400	74836262	965	965	965	965	0
21	20250120	194300	74836262	965	965	965	965	0
22	20250120	194200	74836262	965	965	965	965	0
23	20250120	194100	74836262	965	965	965	965	0
24	20250120	194000	74836262	965	965	965	965	0
25	20250120	193900	74836262	965	965	965	965	0
26	20250120	193800	74836262	965	965	965	965	0
27	20250120	193700	74836262	965	965	965	965	0
28	20250120	193600	74836262	965	965	965	965	0
29	20250120	193500	74836262	965	965	965	965	0
30	20250120	193400	74836262	965	965	965	965	0
31	20250120	193300	74836262	965	965	965	965	0
32	20250120	193200	74836262	965	965	965	965	785
33	20250120	193100	74836262	965	965	965	965	0
34	20250120	193000	74836262	965	965	965	965	0
35	20250120	192900	74836262	965	965	965	965	0
36	20250120	192800	74836262	965	965	965	965	0
37	20250120	192700	74836262	965	965	965	965	0
38	20250120	192600	74836262	965	965	965	965	0
39	20250120	192500	74836262	965	965	965	965	0
40	20250120	192400	74836262	965	965	965	965	0
41	20250120	192300	74836262	965	965	965	965	0
42	20250120	192200	74836262	965	965	965	965	0
43	20250120	192100	74836262	965	965	965	965	0
44	20250120	192000	74836262	965	965	965	965	0
45	20250120	191900	74836262	965	965	965	965	0
46	20250120	191800	74836262	965	965	965	965	0
47	20250120	191700	74836262	965	965	965	965	0
48	20250120	191600	74836262	965	965	965	965	0
49	20250120	191500	74836262	965	965	965	965	0
50	20250120	191400	74836262	965	965	965	965	0
51	20250120	191300	74836262	965	965	965	965	0
52	20250120	191200	74836262	965	965	965	965	0
53	20250120	191100	74836262	965	965	965	965	0
54	20250120	191000	74836262	965	965	965	965	0
55	20250120	190900	74836262	965	965	965	965	0
56	20250120	190800	74836262	965	965	965	965	0
57	20250120	190700	74836262	965	965	965	965	0
58	20250120	190600	74836262	965	965	965	965	0
59	20250120	190500	74836262	965	965	965	965	0
60	20250120	190400	74836262	965	965	965	965	0
61	20250120	190300	74836262	965	965	965	965	0
62	20250120	190200	74836262	965	965	965	965	785
63	20250120	190100	74836262	965	965	965	965	0
64	20250120	190000	74836262	965	965	965	965	0
65	20250120	185900	74836262	965	965	965	965	0
66	20250120	185800	74836262	965	965	965	965	0
67	20250120	185700	74836262	965	965	965	965	0
68	20250120	185600	74836262	965	965	965	965	0
69	20250120	185500	74836262	965	965	965	965	0
70	20250120	185400	74836262	965	965	965	965	0
71	20250120	185300	74836262	965	965	965	965	0
72	20250120	185200	74836262	965	965	965	965	0
73	20250120	185100	74836262	965	965	965	965	0
74	20250120	185000	74836262	965	965	965	965	0
75	20250120	184900	74836262	965	965	965	965	0
76	20250120	184800	74836262	965	965	965	965	0
77	20250120	184700	74836262	965	965	965	965	0
78	20250120	184600	74836262	965	965	965	965	0
79	20250120	184500	74836262	965	965	965	965	0
80	20250120	184400	74836262	965	965	965	965	0
81	20250120	184300	74836262	965	965	965	965	0
82	20250120	184200	74836262	965	965	965	965	0
83	20250120	184100	74836262	965	965	965	965	0
84	20250120	184000	74836262	965	965	965	965	0
85	20250120	183900	74836262	965	965	965	965	0
86	20250120	183800	74836262	965	965	965	965	0
87	20250120	183700	74836262	965	965	965	965	0
88	20250120	183600	74836262	965	965	965	965	0
89	20250120	183500	74836262	965	965	965	965	0
90	20250120	183400	74836262	965	965	965	965	0
91	20250120	183300	74836262	965	965	965	965	0
92	20250120	183200	74836262	965	965	965	965	785
93	20250120	183100	74836262	965	965	965	965	0
94	20250120	183000	74836262	965	965	965	965	0
95	20250120	182900	74836262	965	965	965	965	0
96	20250120	182800	74836262	965	965	965	965	0
97	20250120	182700	74836262	965	965	965	965	0
98	20250120	182600	74836262	965	965	965	965	0
99	20250120	182500	74836262	965	965	965	965	0
100	20250120	182400	74836262	965	965	965	965	0
101	20250120	182300	74836262	965	965	965	965	0
102	20250120	182200	74836262	965	965	965	965	0
103	20250120	182100	74836262	965	965	965	965	0
104	20250120	182000	74836262	965	965	965	965	0
105	20250120	181900	74836262	965	965	965	965	0
106	20250120	181800	74836262	965	965	965	965	0
107	20250120	181700	74836262	965	965	965	965	0
108	20250120	181600	74836262	965	965	965	965	0
109	20250120	181500	74836262	965	965	965	965	0
110	20250120	181400	74836262	965	965	965	965	0
111	20250120	181300	74836262	965	965	965	965	0
112	20250120	181200	74836262	965	965	965	965	0
113	20250120	181100	74836262	965	965	965	965	0
114	20250120	181000	74836262	965	965	965	965	0
115	20250120	180900	74836262	965	965	965	965	0
116	20250120	180800	74836262	965	965	965	965	0
117	20250120	180700	74836262	965	965	965	965	0
118	20250120	180600	74836262	965	965	965	965	0
119	20250120	180500	74836262	965	965	965	965	0
120	20250120	180400	74836262	965	965	965	965	0
121	20250120	180300	74836262	965	965	965	965	0
122	20250120	180200	74836262	965	965	965	965	785
123	20250120	180100	74836262	965	965	965	965	0
124	20250120	180000	74836262	965	965	965	965	0
125	20250120	175900	74836262	965	965	965	965	0
126	20250120	175800	74836262	965	965	965	965	0
127	20250120	175700	74836262	965	965	965	965	0
128	20250120	175600	74836262	965	965	965	965	0
129	20250120	175500	74836262	965	965	965	965	0
130	20250120	175400	74836262	965	965	965	965	0
131	20250120	175300	74836262	965	965	965	965	0
132	20250120	175200	74836262	965	965	965	965	0
133	20250120	175100	74836262	965	965	965	965	0
134	20250120	175000	74836262	965	965	965	965	0
135	20250120	174900	74836262	965	965	965	965	0
136	20250120	174800	74836262	965	965	965	965	0
137	20250120	174700	74836262	965	965	965	965	0
138	20250120	174600	74836262	965	965	965	965	0
139	20250120	174500	74836262	965	965	965	965	0
140	20250120	174400	74836262	965	965	965	965	0
141	20250120	174300	74836262	965	965	965	965	0
142	20250120	174200	74836262	965	965	965	965	0
143	20250120	174100	74836262	965	965	965	965	0
144	20250120	174000	74836262	965	965	965	965	0
145	20250120	173900	74836262	965	965	965	965	0
146	20250120	173800	74836262	965	965	965	965	0
147	20250120	173700	74836262	965	965	965	965	0
148	20250120	173600	74836262	965	965	965	965	0
149	20250120	173500	74836262	965	965	965	965	0
150	20250120	173400	74836262	965	965	965	965	0
151	20250120	173300	74836262	965	965	965	965	0
152	20250120	173200	74836262	965	965	965	965	785
153	20250120	173100	74836262	965	965	965	965	0
154	20250120	173000	74836262	965	965	965	965	0
155	20250120	172900	74836262	965	965	965	965	0
156	20250120	172800	74836262	965	965	965	965	0
157	20250120	172700	74836262	965	965	965	965	0
158	20250120	172600	74836262	965	965	965	965	0
159	20250120	172500	74836262	965	965	965	965	0
160	20250120	172400	74836262	965	965	965	965	0
161	20250120	172300	74836262	965	965	965	965	0
162	20250120	172200	74836262	965	965	965	965	0
163	20250120	172100	74836262	965	965	965	965	0
164	20250120	172000	74836262	965	965	965	965	0
165	20250120	171900	74836262	965	965	965	965	0
166	20250120	171800	74836262	965	965	965	965	0
167	20250120	171700	74836262	965	965	965	965	0
168	20250120	171600	74836262	965	965	965	965	0
169	20250120	171500	74836262	965	965	965	965	0
170	20250120	171400	74836262	965	965	965	965	0
171	20250120	171300	74836262	965	965	965	965	0
172	20250120	171200	74836262	965	965	965	965	0
173	20250120	171100	74836262	965	965	965	965	0
174	20250120	171000	74836262	965	965	965	965	0
175	20250120	170900	74836262	965	965	965	965	0
176	20250120	170800	74836262	965	965	965	965	0
177	20250120	170700	74836262	965	965	965	965	0
178	20250120	170600	74836262	965	965	965	965	0
179	20250120	170500	74836262	965	965	965	965	0
180	20250120	170400	74836262	965	965	965	965	0
181	20250120	170300	74836262	965	965	965	965	0
182	20250120	170200	74836262	965	965	965	965	785
183	20250120	170100	74836262	965	965	965	965	0
184	20250120	170000	74836262	965	965	965	965	0
185	20250120	165900	74836262	965	965	965	965	0
186	20250120	165800	74836262	965	965	965	965	0
187	20250120	165700	74836262	965	965	965	965	0
188	20250120	165600	74836262	965	965	965	965	0
189	20250120	165500	74836262	965	965	965	965	0
190	20250120	165400	74836262	965	965	965	965	0
191	20250120	165300	74836262	965	965	965	965	0
192	20250120	165200	74836262	965	965	965	965	0
193	20250120	165100	74836262	965	965	965	965	0
194	20250120	165000	74836262	965	965	965	965	0
195	20250120	164900	74836262	965	965	965	965	0
196	20250120	164800	74836262	965	965	965	965	0
197	20250120	164700	74836262	965	965	965	965	0
198	20250120	164600	74836262	965	965	965	965	0
199	20250120	164500	74836262	965	965	965	965	0
200	20250120	164400	74836262	965	965	965	965	0
201	20250120	164300	74836262	965	965	965	965	0
202	20250120	164200	74836262	965	965	965	965	0
203	20250120	164100	74836262	965	965	965	965	0
204	20250120	164000	74836262	965	965	965	965	0
205	20250120	163900	74836262	965	965	965	965	0
206	20250120	163800	74836262	965	965	965	965	0
207	20250120	163700	74836262	965	965	965	965	0
208	20250120	163600	74836262	965	965	965	965	0
209	20250120	163500	74836262	965	965	965	965	0
210	20250120	163400	74836262	965	965	965	965	0
211	20250120	163300	74836262	965	965	965	965	0
212	20250120	163200	74836262	965	965	965	965	785
213	20250120	163100	74836262	965	965	965	965	0
214	20250120	163000	74836262	965	965	965	965	0
215	20250120	162900	74836262	965	965	965	965	0
216	20250120	162800	74836262	965	965	965	965	0
217	20250120	162700	74836262	965	965	965	965	0
218	20250120	162600	74836262	965	965	965	965	0
219	20250120	162500	74836262	965	965	965	965	0
220	20250120	162400	74836262	965	965	965	965	0
221	20250120	162300	74836262	965	965	965	965	0
222	20250120	162200	74836262	965	965	965	965	0
223	20250120	162100	74836262	965	965	965	965	0
224	20250120	162000	74836262	965	965	965	965	0
225	20250120	161900	74836262	965	965	965	965	0
226	20250120	161800	74836262	965	965	965	965	0
227	20250120	161700	74836262	965	965	965	965	0
228	20250120	161600	74836262	965	965	965	965	0
229	20250120	161500	74836262	965	965	965	965	0
230	20250120	161400	74836262	965	965	965	965	0
231	20250120	161300	74836262	965	965	965	965	0
232	20250120	161200	74836262	965	965	965	965	0
233	20250120	161100	74836262	965	965	965	965	0
234	20250120	161000	74836262	965	965	965	965	0
235	20250120	160900	74836262	965	965	965	965	0
236	20250120	160800	74836262	965	965	965	965	0
237	20250120	160700	74836262	965	965	965	965	0
238	20250120	160600	74836262	965	965	965	965	0
239	20250120	160500	74836262	965	965	965	965	0
240	20250120	160400	74836262	965	965	965	965	0
241	20250120	160300	74836262	965	965	965	965	0
242	20250120	160200	74836262	965	965	965	965	785
243	20250120	160100	74836262	965	965	965	965	0
244	20250120	160000	74836262	965	965	965	965	0
245	20250120	155900	74836262	965	965	965	965	0
246	20250120	155800	74836262	965	965	965	965	0
247	20250120	155700	74836262	965	965	965	965	0
248	20250120	155600	74836262	965	965	965	965	0
249	20250120	155500	74836262	965	965	965	965	0
250	20250120	155400	74836262	965	965	965	965	0
251	20250120	155300	74836262	965	965	965	965	0
252	20250120	155200	74836262	965	965	965	965	0
253	20250120	155100	74836262	965	965	965	965	0
254	20250120	155000	74836262	965	965	965	965	0
255	20250120	154900	74836262	965	965	965	965	0
256	20250120	154800	74836262	965	965	965	965	0
257	20250120	154700	74836262	965	965	965	965	0
258	20250120	154600	74836262	965	965	965	965	0
259	20250120	154500	74836262	965	965	965	965	0
260	20250120	154400	74836262	965	965	965	965	0
261	20250120	154300	74836262	965	965	965	965	0
262	20250120	154200	74836262	965	965	965	965	0
263	20250120	154100	74836262	965	965	965	965	0
264	20250120	154000	74836262	965	965	965	965	0
265	20250120	153900	74836262	965	965	965	965	0
266	20250120	153800	74836262	965	965	965	965	0
267	20250120	153700	74836262	965	965	965	965	0
268	20250120	153600	74836262	965	965	965	965	0
269	20250120	153500	74836262	965	965	965	965	0
270	20250120	153400	74836262	965	965	965	965	0
271	20250120	153300	74836262	965	965	965	965	0
272	20250120	153200	74836262	965	965	965	965	785
273	20250120	153100	74836262	965	965	965	965	0
274	20250120	153000	74836262	965	965	965	965	785
275	20250120	152900	74078737	970	970	970	970	0
276	20250120	152800	74078737	970	970	970	970	0
277	20250120	152700	74078737	970	970	970	970	0
278	20250120	152600	74078737	970	970	970	970	0
279	20250120	152500	74078737	970	970	970	970	0
280	20250120	152400	74078737	970	970	970	970	0
281	20250120	152300	74078737	970	970	970	970	0
282	20250120	152200	74078737	970	970	970	970	0
283	20250120	152100	74078737	970	970	970	970	0
284	20250120	152000	74078737	970	970	970	970	0
285	20250120	151900	74078737	970	965	970	965	800
286	20250120	151800	73306237	965	966	966	965	11
287	20250120	151700	73295620	968	968	968	968	0
288	20250120	151600	73295620	968	968	968	968	0
289	20250120	151500	73295620	968	968	968	968	0
290	20250120	151400	73295620	968	968	968	968	0
291	20250120	151300	73295620	968	968	968	968	0
292	20250120	151200	73295620	968	968	968	968	0
293	20250120	151100	73295620	968	968	968	968	0
294	20250120	151000	73295620	968	968	968	968	0
295	20250120	150900	73295620	968	968	968	968	0
296	20250120	150800	73295620	968	968	968	968	0
297	20250120	150700	73295620	968	968	968	968	1
298	20250120	150600	73294652	967	970	970	967	1123
299	20250120	150500	72208523	972	972	972	972	10
300	20250120	150400	72198803	972	972	972	972	0
301	20250120	150300	72198803	972	972	972	972	0
302	20250120	150200	72198803	972	972	972	972	0
303	20250120	150100	72198803	972	972	972	972	0
304	20250120	150000	72198803	972	972	972	972	10
305	20250120	145900	72189083	969	969	969	969	0
306	20250120	145800	72189083	969	969	969	969	0
307	20250120	145700	72189083	969	969	969	969	0
308	20250120	145600	72189083	969	969	969	969	0
309	20250120	145500	72189083	969	969	969	969	0
310	20250120	145400	72189083	969	971	971	969	2107
311	20250120	145300	70147359	973	975	976	973	17
312	20250120	145200	70130785	976	976	976	976	1
313	20250120	145100	70129809	969	970	970	969	1599
314	20250120	145000	68580287	977	970	977	970	3000
315	20250120	144900	65665539	970	970	970	970	500
316	20250120	144800	65180539	970	970	970	970	0
317	20250120	144700	65180539	970	970	970	970	0
318	20250120	144600	65180539	970	970	970	970	0
319	20250120	144500	65180539	970	970	970	970	0
320	20250120	144400	65180539	970	970	970	970	500
321	20250120	144300	64695539	970	970	970	970	0
322	20250120	144200	64695539	970	970	970	970	196
323	20250120	144100	64505419	970	970	970	970	3
324	20250120	144000	64502509	971	971	971	971	0
325	20250120	143900	64502509	971	971	971	971	0
326	20250120	143800	64502509	971	971	971	971	0
327	20250120	143700	64502509	971	971	971	971	0
328	20250120	143600	64502509	971	971	971	971	0
329	20250120	143500	64502509	971	971	971	971	0
330	20250120	143400	64502509	971	971	971	971	0
331	20250120	143300	64502509	971	971	971	971	19
332	20250120	143200	64484060	971	971	971	971	0
333	20250120	143100	64484060	971	971	971	971	1000
334	20250120	143000	63513060	972	972	972	972	0
335	20250120	142900	63513060	972	972	972	972	0
336	20250120	142800	63513060	972	972	972	972	0
337	20250120	142700	63513060	972	972	972	972	0
338	20250120	142600	63513060	972	972	972	972	367
339	20250120	142500	63156336	972	972	972	972	500
340	20250120	142400	62670336	972	972	972	972	1100
341	20250120	142300	61601136	972	972	972	972	200
342	20250120	142200	61406736	972	972	972	972	0
343	20250120	142100	61406736	972	972	972	972	0
344	20250120	142000	61406736	972	972	972	972	0
345	20250120	141900	61406736	972	972	972	972	0
346	20250120	141800	61406736	972	972	972	972	0
347	20250120	141700	61406736	972	972	972	972	0
348	20250120	141600	61406736	972	972	972	972	0
349	20250120	141500	61406736	972	972	972	972	0
350	20250120	141400	61406736	972	972	972	972	0
351	20250120	141300	61406736	972	972	972	972	0
352	20250120	141200	61406736	972	972	972	972	0
353	20250120	141100	61406736	972	972	972	972	2021
354	20250120	141000	59442324	972	972	972	972	0
355	20250120	140900	59442324	972	972	972	972	22
356	20250120	140800	59420940	969	969	969	969	0
357	20250120	140700	59420940	969	969	969	969	0
358	20250120	140600	59420940	969	969	969	969	0
359	20250120	140500	59420940	969	969	969	969	3472
360	20250120	140400	56056572	969	969	969	969	0
361	20250120	140300	56056572	969	969	969	969	0
362	20250120	140200	56056572	969	969	969	969	0
363	20250120	140100	56056572	969	969	969	969	0
364	20250120	140000	56056572	969	969	969	969	0
365	20250120	135900	56056572	969	969	969	969	0
366	20250120	135800	56056572	969	969	969	969	3
367	20250120	135700	56053665	969	969	969	969	6
368	20250120	135600	56047851	969	969	969	969	0
369	20250120	135500	56047851	969	969	969	969	0
370	20250120	135400	56047851	969	968	969	968	40
371	20250120	135300	56009111	968	967	968	967	30
372	20250120	135200	55980091	967	967	967	967	40
373	20250120	135100	55941411	967	967	967	967	10
374	20250120	135000	55931741	967	967	967	967	0
375	20250120	134900	55931741	967	967	967	967	30
376	20250120	134800	55902731	967	967	967	967	39
377	20250120	134700	55865018	967	967	967	967	1
378	20250120	134600	55864051	965	965	965	965	0
379	20250120	134500	55864051	965	965	965	965	0
380	20250120	134400	55864051	965	965	965	965	0
381	20250120	134300	55864051	965	965	965	965	0
382	20250120	134200	55864051	965	965	965	965	0
383	20250120	134100	55864051	965	965	965	965	0
384	20250120	134000	55864051	965	965	965	965	1750
385	20250120	133900	54175301	965	965	965	965	0
386	20250120	133800	54175301	965	965	965	965	0
387	20250120	133700	54175301	965	965	965	965	5
388	20250120	133600	54170476	964	964	964	964	0
389	20250120	133500	54170476	964	964	964	964	0
390	20250120	133400	54170476	964	964	964	964	0
391	20250120	133300	54170476	964	964	964	964	0
392	20250120	133200	54170476	964	964	964	964	0
393	20250120	133100	54170476	964	964	964	964	0
394	20250120	133000	54170476	964	964	964	964	0
395	20250120	132900	54170476	964	964	964	964	0
396	20250120	132800	54170476	964	964	964	964	0
397	20250120	132700	54170476	964	964	964	964	0
398	20250120	132600	54170476	964	964	964	964	0
399	20250120	132500	54170476	964	964	964	964	0
400	20250120	132400	54170476	964	965	965	964	155
401	20250120	132300	54021001	963	963	963	963	0
402	20250120	132200	54021001	963	963	963	963	0
403	20250120	132100	54021001	963	963	963	963	0
404	20250120	132000	54021001	963	963	963	963	0
405	20250120	131900	54021001	963	963	963	963	0
406	20250120	131800	54021001	963	963	963	963	0
407	20250120	131700	54021001	963	963	963	963	0
408	20250120	131600	54021001	963	963	963	963	0
409	20250120	131500	54021001	963	963	963	963	0
410	20250120	131400	54021001	963	963	963	963	0
411	20250120	131300	54021001	963	963	963	963	0
412	20250120	131200	54021001	963	963	963	963	0
413	20250120	131100	54021001	963	963	963	963	0
414	20250120	131000	54021001	963	963	963	963	0
415	20250120	130900	54021001	963	963	963	963	0
416	20250120	130800	54021001	963	963	963	963	0
417	20250120	130700	54021001	963	963	963	963	0
418	20250120	130600	54021001	963	963	963	963	50
419	20250120	130500	53972851	963	963	963	963	0
420	20250120	130400	53972851	963	963	963	963	0
421	20250120	130300	53972851	963	963	963	963	0
422	20250120	130200	53972851	963	963	963	963	0
423	20250120	130100	53972851	963	963	963	963	10
424	20250120	130000	53963221	963	963	963	963	0
425	20250120	125900	53963221	963	964	964	963	4472
426	20250120	125800	49652300	964	964	964	964	100
427	20250120	125700	49555900	965	965	965	965	20
428	20250120	125600	49536600	964	964	964	964	0
429	20250120	125500	49536600	964	964	964	964	0
430	20250120	125400	49536600	964	964	964	964	117
431	20250120	125300	49423812	965	965	965	965	10
432	20250120	125200	49414162	964	964	964	964	0
433	20250120	125100	49414162	964	964	964	964	0
434	20250120	125000	49414162	964	964	964	964	0
435	20250120	124900	49414162	964	965	965	964	449
436	20250120	124800	48981316	965	966	966	965	1144
437	20250120	124700	47877346	968	968	968	968	0
438	20250120	124600	47877346	968	968	968	968	0
439	20250120	124500	47877346	968	968	968	968	0
440	20250120	124400	47877346	968	968	968	968	0
441	20250120	124300	47877346	968	968	968	968	0
442	20250120	124200	47877346	968	968	968	968	0
443	20250120	124100	47877346	968	968	968	968	306
444	20250120	124000	47581138	968	968	968	968	300
445	20250120	123900	47290738	968	968	968	968	0
446	20250120	123800	47290738	968	968	968	968	0
447	20250120	123700	47290738	968	968	968	968	0
448	20250120	123600	47290738	968	968	968	968	0
449	20250120	123500	47290738	968	968	968	968	0
450	20250120	123400	47290738	968	968	968	968	0
451	20250120	123300	47290738	968	968	968	968	0
452	20250120	123200	47290738	968	968	968	968	0
453	20250120	123100	47290738	968	968	968	968	0
454	20250120	123000	47290738	968	968	968	968	109
455	20250120	122900	47185226	968	968	968	968	0
456	20250120	122800	47185226	968	968	968	968	0
457	20250120	122700	47185226	968	968	968	968	3
458	20250120	122600	47182322	968	968	968	968	0
459	20250120	122500	47182322	968	968	968	968	0
460	20250120	122400	47182322	968	968	968	968	0
461	20250120	122300	47182322	968	968	968	968	0
462	20250120	122200	47182322	968	968	968	968	0
463	20250120	122100	47182322	968	968	968	968	0
464	20250120	122000	47182322	968	968	968	968	0
465	20250120	121900	47182322	968	968	968	968	0
466	20250120	121800	47182322	968	968	968	968	0
467	20250120	121700	47182322	968	968	968	968	0
468	20250120	121600	47182322	968	968	968	968	0
469	20250120	121500	47182322	968	968	968	968	0
470	20250120	121400	47182322	968	968	968	968	0
471	20250120	121300	47182322	968	968	968	968	0
472	20250120	121200	47182322	968	968	968	968	0
473	20250120	121100	47182322	968	968	968	968	0
474	20250120	121000	47182322	968	968	968	968	0
475	20250120	120900	47182322	968	968	968	968	0
476	20250120	120800	47182322	968	968	968	968	0
477	20250120	120700	47182322	968	968	968	968	0
478	20250120	120600	47182322	968	968	968	968	0
479	20250120	120500	47182322	968	968	968	968	0
480	20250120	120400	47182322	968	968	968	968	0
481	20250120	120300	47182322	968	968	968	968	0
482	20250120	120200	47182322	968	968	968	968	0
483	20250120	120100	47182322	968	968	968	968	0
484	20250120	120000	47182322	968	968	968	968	0
485	20250120	115900	47182322	968	968	968	968	0
486	20250120	115800	47182322	968	968	968	968	0
487	20250120	115700	47182322	968	968	968	968	0
488	20250120	115600	47182322	968	968	968	968	0
489	20250120	115500	47182322	968	968	968	968	0
490	20250120	115400	47182322	968	968	968	968	0
491	20250120	115300	47182322	968	968	968	968	0
492	20250120	115200	47182322	968	968	968	968	0
493	20250120	115100	47182322	968	968	968	968	0
494	20250120	115000	47182322	968	968	968	968	0
495	20250120	114900	47182322	968	968	968	968	0
496	20250120	114800	47182322	968	968	968	968	440
497	20250120	114700	46756402	968	968	968	968	2003
498	20250120	114600	44817498	968	968	968	968	0
499	20250120	114500	44817498	968	968	968	968	0
500	20250120	114400	44817498	968	968	968	968	0
501	20250120	114300	44817498	968	968	968	968	0
502	20250120	114200	44817498	968	968	968	968	0
503	20250120	114100	44817498	968	968	968	968	0
504	20250120	114000	44817498	968	968	968	968	0
505	20250120	113900	44817498	968	968	968	968	792
506	20250120	113800	44050842	970	970	970	970	2100
507	20250120	113700	42013842	970	970	970	970	0
508	20250120	113600	42013842	970	970	970	970	557
509	20250120	113500	41473552	969	969	969	969	72
510	20250120	113400	41403784	968	968	968	968	2175
511	20250120	113300	39298384	966	966	966	966	0
512	20250120	113200	39298384	966	966	966	966	0
513	20250120	113100	39298384	966	966	966	966	0
514	20250120	113000	39298384	966	966	966	966	53
515	20250120	112900	39247186	966	966	966	966	0
516	20250120	112800	39247186	966	966	966	966	0
517	20250120	112700	39247186	966	966	966	966	0
518	20250120	112600	39247186	966	966	966	966	0
519	20250120	112500	39247186	966	966	966	966	0
520	20250120	112400	39247186	966	966	966	966	0
521	20250120	112300	39247186	966	966	966	966	4
522	20250120	112200	39243322	966	966	966	966	12
523	20250120	112100	39231730	966	966	966	966	5
524	20250120	112000	39226900	966	966	966	966	0
525	20250120	111900	39226900	966	966	966	966	26
526	20250120	111800	39201784	966	966	966	966	0
527	20250120	111700	39201784	966	966	966	966	0
528	20250120	111600	39201784	966	966	966	966	0
529	20250120	111500	39201784	966	966	966	966	28
530	20250120	111400	39174736	965	965	965	965	0
531	20250120	111300	39174736	965	965	965	965	0
532	20250120	111200	39174736	965	965	965	965	0
533	20250120	111100	39174736	965	965	965	965	0
534	20250120	111000	39174736	965	965	965	965	0
535	20250120	110900	39174736	965	965	965	965	0
536	20250120	110800	39174736	965	965	965	965	0
537	20250120	110700	39174736	965	965	965	965	0
538	20250120	110600	39174736	965	965	965	965	0
539	20250120	110500	39174736	965	965	965	965	860
540	20250120	110400	38344836	965	965	965	965	0
541	20250120	110300	38344836	965	965	965	965	0
542	20250120	110200	38344836	965	965	965	965	0
543	20250120	110100	38344836	965	966	966	965	103
544	20250120	110000	38245427	967	967	967	967	0
545	20250120	105900	38245427	967	967	967	967	0
546	20250120	105800	38245427	967	967	967	967	0
547	20250120	105700	38245427	967	967	967	967	0
548	20250120	105600	38245427	967	967	967	967	0
549	20250120	105500	38245427	967	967	967	967	2
550	20250120	105400	38243493	967	967	967	967	11
551	20250120	105300	38232856	968	968	968	968	0
552	20250120	105200	38232856	968	968	968	968	0
553	20250120	105100	38232856	968	968	968	968	0
554	20250120	105000	38232856	968	968	968	968	0
555	20250120	104900	38232856	968	968	968	968	0
556	20250120	104800	38232856	968	968	968	968	0
557	20250120	104700	38232856	968	968	968	968	0
558	20250120	104600	38232856	968	966	968	966	500
559	20250120	104500	37749112	965	965	965	965	0
560	20250120	104400	37749112	965	965	965	965	0
561	20250120	104300	37749112	965	965	965	965	0
562	20250120	104200	37749112	965	965	965	965	0
563	20250120	104100	37749112	965	965	965	965	0
564	20250120	104000	37749112	965	965	965	965	0
565	20250120	103900	37749112	965	965	965	965	0
566	20250120	103800	37749112	965	965	965	965	0
567	20250120	103700	37749112	965	965	965	965	0
568	20250120	103600	37749112	965	965	965	965	0
569	20250120	103500	37749112	965	965	965	965	7
570	20250120	103400	37742357	965	965	965	965	2038
571	20250120	103300	35775687	972	972	972	972	2992
572	20250120	103200	32867463	965	965	965	965	0
573	20250120	103100	32867463	965	965	965	965	0
574	20250120	103000	32867463	965	968	968	965	14000
575	20250120	102900	19322624	972	972	972	972	0
576	20250120	102800	19322624	972	972	972	972	0
577	20250120	102700	19322624	972	972	972	972	1
578	20250120	102600	19321652	968	968	968	968	0
579	20250120	102500	19321652	968	968	968	968	0
580	20250120	102400	19321652	968	968	968	968	302
581	20250120	102300	19029316	966	966	966	966	0
582	20250120	102200	19029316	966	966	966	966	0
583	20250120	102100	19029316	966	966	966	966	0
584	20250120	102000	19029316	966	966	966	966	360
585	20250120	101900	18681556	967	967	967	967	70
586	20250120	101800	18613866	968	968	968	968	0
587	20250120	101700	18613866	968	968	968	968	6
588	20250120	101600	18608058	968	968	968	968	0
589	20250120	101500	18608058	968	968	968	968	0
590	20250120	101400	18608058	968	966	968	966	103
591	20250120	101300	18508538	968	968	968	968	6160
592	20250120	101200	12545658	972	972	972	972	1
593	20250120	101100	12544686	972	972	972	972	0
594	20250120	101000	12544686	972	972	972	972	0
595	20250120	100900	12544686	972	972	972	972	0
596	20250120	100800	12544686	972	972	972	972	0
597	20250120	100700	12544686	972	972	972	972	0
598	20250120	100600	12544686	972	972	972	972	1
599	20250120	100500	12543714	972	972	972	972	0
600	20250120	100400	12543714	972	972	972	972	0
601	20250120	100300	12543714	972	972	972	972	50
602	20250120	100200	12495114	972	972	972	972	0
603	20250120	100100	12495114	972	972	972	972	0
604	20250120	100000	12495114	972	972	972	972	0
605	20250120	095900	12495114	972	972	972	972	0
606	20250120	095800	12495114	972	972	972	972	0
607	20250120	095700	12495114	972	972	972	972	1021
608	20250120	095600	11502702	972	972	972	972	0
609	20250120	095500	11502702	972	972	972	972	0
610	20250120	095400	11502702	972	972	972	972	0
611	20250120	095300	11502702	972	972	972	972	0
612	20250120	095200	11502702	972	972	972	972	0
613	20250120	095100	11502702	972	972	972	968	11
614	20250120	095000	11492046	968	968	968	968	0
615	20250120	094900	11492046	968	968	968	968	0
616	20250120	094800	11492046	968	968	968	968	0
617	20250120	094700	11492046	968	968	968	968	0
618	20250120	094600	11492046	968	968	968	968	114
619	20250120	094500	11381694	972	972	972	972	0
620	20250120	094400	11381694	972	972	972	972	110
621	20250120	094300	11274774	972	974	976	972	3783
622	20250120	094200	7590340	974	973	974	972	422
623	20250120	094100	7179618	974	974	974	974	6
624	20250120	094000	7173774	972	972	972	972	268
625	20250120	093900	6913278	974	974	974	974	1
626	20250120	093800	6912304	980	974	980	974	2
627	20250120	093700	6910350	972	972	980	972	8
628	20250120	093600	6902566	972	972	980	972	1002
629	20250120	093500	5922812	975	975	975	975	0
630	20250120	093400	5922812	975	975	975	975	0
631	20250120	093300	5922812	975	975	975	975	0
632	20250120	093200	5922812	975	972	977	972	30
633	20250120	093100	5893550	977	972	977	972	2
634	20250120	093000	5891601	977	975	977	975	53
635	20250120	092900	5839822	968	968	968	968	2
636	20250120	092800	5837886	968	968	968	968	13
637	20250120	092700	5825302	968	969	969	968	19
638	20250120	092600	5806908	969	969	969	969	1
639	20250120	092500	5805939	977	977	977	977	0
640	20250120	092400	5805939	977	977	977	977	0
641	20250120	092300	5805939	977	977	977	977	0
642	20250120	092200	5805939	977	977	977	977	12
643	20250120	092100	5794215	969	969	969	969	19
644	20250120	092000	5775804	969	967	976	967	420
645	20250120	091900	5366048	967	967	967	967	1
646	20250120	091800	5365081	977	964	977	964	614
647	20250120	091700	4773160	964	964	964	964	9
648	20250120	091600	4764484	962	962	962	962	0
649	20250120	091500	4764484	962	970	970	962	1107
650	20250120	091400	3696364	970	970	970	970	0
651	20250120	091300	3696364	970	967	970	967	670
652	20250120	091200	3048444	967	969	969	967	670
653	20250120	091100	2400254	970	970	970	970	171
654	20250120	091000	2234384	970	979	980	970	1553
655	20250120	090900	716710	980	980	980	980	0
656	20250120	090800	716710	980	980	980	980	0
657	20250120	090700	716710	980	975	980	967	322
658	20250120	090600	404198	981	981	981	981	20
659	20250120	090500	384578	981	976	981	976	61
660	20250120	090400	325037	976	976	976	976	100
661	20250120	090300	227437	981	981	981	981	201
662	20250120	090200	30256	976	976	976	976	0
663	20250120	090100	30256	976	976	976	976	0
664	20250120	090000	30256	976	976	976	976	31