KissMeData/052900/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193500	106412472	930	930	930	930	1685
3	20250106	193400	106412472	930	930	930	930	0
4	20250106	193300	106412472	930	930	930	930	0
5	20250106	193200	106412472	930	930	930	930	0
6	20250106	193100	106412472	930	930	930	930	0
7	20250106	193000	106412472	930	930	930	930	0
8	20250106	192900	106412472	930	930	930	930	0
9	20250106	192800	106412472	930	930	930	930	0
10	20250106	192700	106412472	930	930	930	930	0
11	20250106	192600	106412472	930	930	930	930	0
12	20250106	192500	106412472	930	930	930	930	0
13	20250106	192400	106412472	930	930	930	930	0
14	20250106	192300	106412472	930	930	930	930	0
15	20250106	192200	106412472	930	930	930	930	0
16	20250106	192100	106412472	930	930	930	930	0
17	20250106	192000	106412472	930	930	930	930	0
18	20250106	191900	106412472	930	930	930	930	0
19	20250106	191800	106412472	930	930	930	930	0
20	20250106	191700	106412472	930	930	930	930	0
21	20250106	191600	106412472	930	930	930	930	0
22	20250106	191500	106412472	930	930	930	930	0
23	20250106	191400	106412472	930	930	930	930	0
24	20250106	191300	106412472	930	930	930	930	0
25	20250106	191200	106412472	930	930	930	930	0
26	20250106	191100	106412472	930	930	930	930	0
27	20250106	191000	106412472	930	930	930	930	0
28	20250106	190900	106412472	930	930	930	930	0
29	20250106	190800	106412472	930	930	930	930	0
30	20250106	190700	106412472	930	930	930	930	0
31	20250106	190600	106412472	930	930	930	930	0
32	20250106	190500	106412472	930	930	930	930	1685
33	20250106	190400	106412472	930	930	930	930	0
34	20250106	190300	106412472	930	930	930	930	0
35	20250106	190200	106412472	930	930	930	930	0
36	20250106	190100	106412472	930	930	930	930	0
37	20250106	190000	106412472	930	930	930	930	0
38	20250106	185900	106412472	930	930	930	930	0
39	20250106	185800	106412472	930	930	930	930	0
40	20250106	185700	106412472	930	930	930	930	0
41	20250106	185600	106412472	930	930	930	930	0
42	20250106	185500	106412472	930	930	930	930	0
43	20250106	185400	106412472	930	930	930	930	0
44	20250106	185300	106412472	930	930	930	930	0
45	20250106	185200	106412472	930	930	930	930	0
46	20250106	185100	106412472	930	930	930	930	0
47	20250106	185000	106412472	930	930	930	930	0
48	20250106	184900	106412472	930	930	930	930	0
49	20250106	184800	106412472	930	930	930	930	0
50	20250106	184700	106412472	930	930	930	930	0
51	20250106	184600	106412472	930	930	930	930	0
52	20250106	184500	106412472	930	930	930	930	0
53	20250106	184400	106412472	930	930	930	930	0
54	20250106	184300	106412472	930	930	930	930	0
55	20250106	184200	106412472	930	930	930	930	0
56	20250106	184100	106412472	930	930	930	930	0
57	20250106	184000	106412472	930	930	930	930	0
58	20250106	183900	106412472	930	930	930	930	0
59	20250106	183800	106412472	930	930	930	930	0
60	20250106	183700	106412472	930	930	930	930	0
61	20250106	183600	106412472	930	930	930	930	0
62	20250106	183500	106412472	930	930	930	930	1685
63	20250106	183400	106412472	930	930	930	930	0
64	20250106	183300	106412472	930	930	930	930	0
65	20250106	183200	106412472	930	930	930	930	0
66	20250106	183100	106412472	930	930	930	930	0
67	20250106	183000	106412472	930	930	930	930	0
68	20250106	182900	106412472	930	930	930	930	0
69	20250106	182800	106412472	930	930	930	930	0
70	20250106	182700	106412472	930	930	930	930	0
71	20250106	182600	106412472	930	930	930	930	0
72	20250106	182500	106412472	930	930	930	930	0
73	20250106	182400	106412472	930	930	930	930	0
74	20250106	182300	106412472	930	930	930	930	0
75	20250106	182200	106412472	930	930	930	930	0
76	20250106	182100	106412472	930	930	930	930	0
77	20250106	182000	106412472	930	930	930	930	0
78	20250106	181900	106412472	930	930	930	930	0
79	20250106	181800	106412472	930	930	930	930	0
80	20250106	181700	106412472	930	930	930	930	0
81	20250106	181600	106412472	930	930	930	930	0
82	20250106	181500	106412472	930	930	930	930	0
83	20250106	181400	106412472	930	930	930	930	0
84	20250106	181300	106412472	930	930	930	930	0
85	20250106	181200	106412472	930	930	930	930	0
86	20250106	181100	106412472	930	930	930	930	0
87	20250106	181000	106412472	930	930	930	930	0
88	20250106	180900	106412472	930	930	930	930	0
89	20250106	180800	106412472	930	930	930	930	0
90	20250106	180700	106412472	930	930	930	930	0
91	20250106	180600	106412472	930	930	930	930	0
92	20250106	180500	106412472	930	930	930	930	1685
93	20250106	180400	106412472	930	930	930	930	0
94	20250106	180300	106412472	930	930	930	930	0
95	20250106	180200	106412472	930	930	930	930	0
96	20250106	180100	106412472	930	930	930	930	0
97	20250106	180000	106412472	930	930	930	930	0
98	20250106	175900	106412472	930	930	930	930	0
99	20250106	175800	106412472	930	930	930	930	0
100	20250106	175700	106412472	930	930	930	930	0
101	20250106	175600	106412472	930	930	930	930	0
102	20250106	175500	106412472	930	930	930	930	0
103	20250106	175400	106412472	930	930	930	930	0
104	20250106	175300	106412472	930	930	930	930	0
105	20250106	175200	106412472	930	930	930	930	0
106	20250106	175100	106412472	930	930	930	930	0
107	20250106	175000	106412472	930	930	930	930	0
108	20250106	174900	106412472	930	930	930	930	0
109	20250106	174800	106412472	930	930	930	930	0
110	20250106	174700	106412472	930	930	930	930	0
111	20250106	174600	106412472	930	930	930	930	0
112	20250106	174500	106412472	930	930	930	930	0
113	20250106	174400	106412472	930	930	930	930	0
114	20250106	174300	106412472	930	930	930	930	0
115	20250106	174200	106412472	930	930	930	930	0
116	20250106	174100	106412472	930	930	930	930	0
117	20250106	174000	106412472	930	930	930	930	0
118	20250106	173900	106412472	930	930	930	930	0
119	20250106	173800	106412472	930	930	930	930	0
120	20250106	173700	106412472	930	930	930	930	0
121	20250106	173600	106412472	930	930	930	930	0
122	20250106	173500	106412472	930	930	930	930	1685
123	20250106	173400	106412472	930	930	930	930	0
124	20250106	173300	106412472	930	930	930	930	0
125	20250106	173200	106412472	930	930	930	930	0
126	20250106	173100	106412472	930	930	930	930	0
127	20250106	173000	106412472	930	930	930	930	0
128	20250106	172900	106412472	930	930	930	930	0
129	20250106	172800	106412472	930	930	930	930	0
130	20250106	172700	106412472	930	930	930	930	0
131	20250106	172600	106412472	930	930	930	930	0
132	20250106	172500	106412472	930	930	930	930	0
133	20250106	172400	106412472	930	930	930	930	0
134	20250106	172300	106412472	930	930	930	930	0
135	20250106	172200	106412472	930	930	930	930	0
136	20250106	172100	106412472	930	930	930	930	0
137	20250106	172000	106412472	930	930	930	930	0
138	20250106	171900	106412472	930	930	930	930	0
139	20250106	171800	106412472	930	930	930	930	0
140	20250106	171700	106412472	930	930	930	930	0
141	20250106	171600	106412472	930	930	930	930	0
142	20250106	171500	106412472	930	930	930	930	0
143	20250106	171400	106412472	930	930	930	930	0
144	20250106	171300	106412472	930	930	930	930	0
145	20250106	171200	106412472	930	930	930	930	0
146	20250106	171100	106412472	930	930	930	930	0
147	20250106	171000	106412472	930	930	930	930	0
148	20250106	170900	106412472	930	930	930	930	0
149	20250106	170800	106412472	930	930	930	930	0
150	20250106	170700	106412472	930	930	930	930	0
151	20250106	170600	106412472	930	930	930	930	0
152	20250106	170500	106412472	930	930	930	930	1685
153	20250106	170400	106412472	930	930	930	930	0
154	20250106	170300	106412472	930	930	930	930	0
155	20250106	170200	106412472	930	930	930	930	0
156	20250106	170100	106412472	930	930	930	930	0
157	20250106	170000	106412472	930	930	930	930	0
158	20250106	165900	106412472	930	930	930	930	0
159	20250106	165800	106412472	930	930	930	930	0
160	20250106	165700	106412472	930	930	930	930	0
161	20250106	165600	106412472	930	930	930	930	0
162	20250106	165500	106412472	930	930	930	930	0
163	20250106	165400	106412472	930	930	930	930	0
164	20250106	165300	106412472	930	930	930	930	0
165	20250106	165200	106412472	930	930	930	930	0
166	20250106	165100	106412472	930	930	930	930	0
167	20250106	165000	106412472	930	930	930	930	0
168	20250106	164900	106412472	930	930	930	930	0
169	20250106	164800	106412472	930	930	930	930	0
170	20250106	164700	106412472	930	930	930	930	0
171	20250106	164600	106412472	930	930	930	930	0
172	20250106	164500	106412472	930	930	930	930	0
173	20250106	164400	106412472	930	930	930	930	0
174	20250106	164300	106412472	930	930	930	930	0
175	20250106	164200	106412472	930	930	930	930	0
176	20250106	164100	106412472	930	930	930	930	0
177	20250106	164000	106412472	930	930	930	930	0
178	20250106	163900	106412472	930	930	930	930	0
179	20250106	163800	106412472	930	930	930	930	0
180	20250106	163700	106412472	930	930	930	930	0
181	20250106	163600	106412472	930	930	930	930	0
182	20250106	163500	106412472	930	930	930	930	1685
183	20250106	163400	106412472	930	930	930	930	0
184	20250106	163300	106412472	930	930	930	930	0
185	20250106	163200	106412472	930	930	930	930	0
186	20250106	163100	106412472	930	930	930	930	0
187	20250106	163000	106412472	930	930	930	930	0
188	20250106	162900	106412472	930	930	930	930	0
189	20250106	162800	106412472	930	930	930	930	0
190	20250106	162700	106412472	930	930	930	930	0
191	20250106	162600	106412472	930	930	930	930	0
192	20250106	162500	106412472	930	930	930	930	0
193	20250106	162400	106412472	930	930	930	930	0
194	20250106	162300	106412472	930	930	930	930	0
195	20250106	162200	106412472	930	930	930	930	0
196	20250106	162100	106412472	930	930	930	930	0
197	20250106	162000	106412472	930	930	930	930	0
198	20250106	161900	106412472	930	930	930	930	0
199	20250106	161800	106412472	930	930	930	930	0
200	20250106	161700	106412472	930	930	930	930	0
201	20250106	161600	106412472	930	930	930	930	0
202	20250106	161500	106412472	930	930	930	930	0
203	20250106	161400	106412472	930	930	930	930	0
204	20250106	161300	106412472	930	930	930	930	0
205	20250106	161200	106412472	930	930	930	930	0
206	20250106	161100	106412472	930	930	930	930	0
207	20250106	161000	106412472	930	930	930	930	0
208	20250106	160900	106412472	930	930	930	930	0
209	20250106	160800	106412472	930	930	930	930	0
210	20250106	160700	106412472	930	930	930	930	0
211	20250106	160600	106412472	930	930	930	930	0
212	20250106	160500	106412472	930	930	930	930	1685
213	20250106	160400	106412472	930	930	930	930	0
214	20250106	160300	106412472	930	930	930	930	0
215	20250106	160200	106412472	930	930	930	930	0
216	20250106	160100	106412472	930	930	930	930	0
217	20250106	160000	106412472	930	930	930	930	0
218	20250106	155900	106412472	930	930	930	930	0
219	20250106	155800	106412472	930	930	930	930	0
220	20250106	155700	106412472	930	930	930	930	0
221	20250106	155600	106412472	930	930	930	930	0
222	20250106	155500	106412472	930	930	930	930	0
223	20250106	155400	106412472	930	930	930	930	0
224	20250106	155300	106412472	930	930	930	930	0
225	20250106	155200	106412472	930	930	930	930	0
226	20250106	155100	106412472	930	930	930	930	0
227	20250106	155000	106412472	930	930	930	930	0
228	20250106	154900	106412472	930	930	930	930	0
229	20250106	154800	106412472	930	930	930	930	0
230	20250106	154700	106412472	930	930	930	930	0
231	20250106	154600	106412472	930	930	930	930	0
232	20250106	154500	106412472	930	930	930	930	0
233	20250106	154400	106412472	930	930	930	930	0
234	20250106	154300	106412472	930	930	930	930	0
235	20250106	154200	106412472	930	930	930	930	0
236	20250106	154100	106412472	930	930	930	930	0
237	20250106	154000	106412472	930	930	930	930	0
238	20250106	153900	106412472	930	930	930	930	0
239	20250106	153800	106412472	930	930	930	930	0
240	20250106	153700	106412472	930	930	930	930	0
241	20250106	153600	106412472	930	930	930	930	0
242	20250106	153500	106412472	930	930	930	930	1685
243	20250106	153400	106412472	930	930	930	930	0
244	20250106	153300	106412472	930	930	930	930	0
245	20250106	153200	106412472	930	930	930	930	0
246	20250106	153100	106412472	930	930	930	930	0
247	20250106	153000	106412472	930	930	930	930	1685
248	20250106	152900	104845422	930	930	930	930	0
249	20250106	152800	104845422	930	930	930	930	0
250	20250106	152700	104845422	930	930	930	930	0
251	20250106	152600	104845422	930	930	930	930	0
252	20250106	152500	104845422	930	930	930	930	0
253	20250106	152400	104845422	930	930	930	930	0
254	20250106	152300	104845422	930	930	930	930	0
255	20250106	152200	104845422	930	930	930	930	0
256	20250106	152100	104845422	930	930	930	930	0
257	20250106	152000	104845422	930	930	930	930	0
258	20250106	151900	104845422	930	927	930	927	5
259	20250106	151800	104840775	927	927	927	927	5
260	20250106	151700	104836140	924	926	926	924	335
261	20250106	151600	104526380	927	928	928	927	319
262	20250106	151500	104230666	927	927	927	927	6
263	20250106	151400	104225104	927	928	928	927	480
264	20250106	151300	103779760	930	930	930	930	0
265	20250106	151200	103779760	930	930	930	930	0
266	20250106	151100	103779760	930	930	930	930	0
267	20250106	151000	103779760	930	930	930	930	0
268	20250106	150900	103779760	930	930	930	930	20
269	20250106	150800	103761160	931	931	931	931	43
270	20250106	150700	103721127	932	932	932	932	0
271	20250106	150600	103721127	932	932	932	932	0
272	20250106	150500	103721127	932	932	932	932	0
273	20250106	150400	103721127	932	932	932	932	0
274	20250106	150300	103721127	932	932	932	932	10
275	20250106	150200	103711807	933	933	933	933	0
276	20250106	150100	103711807	933	933	933	933	0
277	20250106	150000	103711807	933	932	933	932	1000
278	20250106	145900	102779007	933	933	933	933	0
279	20250106	145800	102779007	933	933	933	933	300
280	20250106	145700	102499107	933	930	933	930	3026
281	20250106	145600	99677461	930	930	930	930	97
282	20250106	145500	99587251	930	930	931	930	2359
283	20250106	145400	97391469	930	929	930	929	1525
284	20250106	145300	95973301	929	929	929	929	0
285	20250106	145200	95973301	929	929	929	929	0
286	20250106	145100	95973301	929	929	929	929	0
287	20250106	145000	95973301	929	929	929	929	7
288	20250106	144900	95966798	929	929	929	929	0
289	20250106	144800	95966798	929	929	929	929	0
290	20250106	144700	95966798	929	929	929	929	5
291	20250106	144600	95962153	929	929	929	929	5
292	20250106	144500	95957508	929	928	929	928	503
293	20250106	144400	95490349	928	928	928	928	5
294	20250106	144300	95485709	927	927	927	927	15
295	20250106	144200	95471804	928	928	928	928	0
296	20250106	144100	95471804	928	928	928	928	7
297	20250106	144000	95465308	928	928	928	928	0
298	20250106	143900	95465308	928	928	928	928	0
299	20250106	143800	95465308	928	928	928	928	0
300	20250106	143700	95465308	928	928	928	928	0
301	20250106	143600	95465308	928	928	928	928	7
302	20250106	143500	95458812	928	928	928	928	0
303	20250106	143400	95458812	928	928	928	928	939
304	20250106	143300	94587420	929	928	929	928	76
305	20250106	143200	94516887	928	928	928	928	8
306	20250106	143100	94509463	928	928	928	928	7
307	20250106	143000	94502967	927	927	927	927	10
308	20250106	142900	94493697	929	929	929	929	0
309	20250106	142800	94493697	929	928	929	928	1063
310	20250106	142700	93506752	928	928	928	928	0
311	20250106	142600	93506752	928	928	928	928	7
312	20250106	142500	93500256	928	928	928	928	0
313	20250106	142400	93500256	928	928	928	928	0
314	20250106	142300	93500256	928	928	928	928	8
315	20250106	142200	93492832	928	928	928	928	0
316	20250106	142100	93492832	928	928	928	928	0
317	20250106	142000	93492832	928	928	928	928	13
318	20250106	141900	93480768	928	927	928	927	161
319	20250106	141800	93331516	927	927	927	927	0
320	20250106	141700	93331516	927	927	927	927	0
321	20250106	141600	93331516	927	927	927	927	0
322	20250106	141500	93331516	927	927	927	927	35
323	20250106	141400	93299071	927	927	927	927	10
324	20250106	141300	93289801	928	928	928	928	11
325	20250106	141200	93279593	928	928	928	928	0
326	20250106	141100	93279593	928	928	928	928	8
327	20250106	141000	93272169	928	928	928	928	0
328	20250106	140900	93272169	928	928	928	928	10
329	20250106	140800	93262889	928	928	928	928	7
330	20250106	140700	93256393	928	927	928	927	30
331	20250106	140600	93228575	927	927	927	927	0
332	20250106	140500	93228575	927	927	927	927	0
333	20250106	140400	93228575	927	927	927	927	0
334	20250106	140300	93228575	927	927	927	927	2
335	20250106	140200	93226721	927	927	927	927	86
336	20250106	140100	93146999	927	927	927	927	0
337	20250106	140000	93146999	927	927	927	927	0
338	20250106	135900	93146999	927	927	927	927	0
339	20250106	135800	93146999	927	927	927	927	0
340	20250106	135700	93146999	927	927	927	927	0
341	20250106	135600	93146999	927	927	927	927	0
342	20250106	135500	93146999	927	927	927	927	11
343	20250106	135400	93136802	928	928	928	928	0
344	20250106	135300	93136802	928	928	928	928	0
345	20250106	135200	93136802	928	928	928	928	0
346	20250106	135100	93136802	928	928	928	928	7
347	20250106	135000	93130306	928	928	928	928	0
348	20250106	134900	93130306	928	928	928	928	68
349	20250106	134800	93067202	928	928	928	928	352
350	20250106	134700	92740546	929	928	929	928	1161
351	20250106	134600	91663134	928	928	928	928	7
352	20250106	134500	91656638	928	928	928	928	342
353	20250106	134400	91339262	928	928	928	928	0
354	20250106	134300	91339262	928	928	928	928	17
355	20250106	134200	91323486	928	928	928	928	30
356	20250106	134100	91295646	928	928	928	928	0
357	20250106	134000	91295646	928	928	928	928	0
358	20250106	133900	91295646	928	928	928	928	1
359	20250106	133800	91294718	923	923	923	923	0
360	20250106	133700	91294718	923	923	923	923	0
361	20250106	133600	91294718	923	923	923	923	0
362	20250106	133500	91294718	923	923	923	923	0
363	20250106	133400	91294718	923	923	923	923	0
364	20250106	133300	91294718	923	923	923	923	0
365	20250106	133200	91294718	923	924	924	923	1202
366	20250106	133100	90184180	928	928	928	928	1
367	20250106	133000	90183252	924	924	924	924	0
368	20250106	132900	90183252	924	924	924	924	0
369	20250106	132800	90183252	924	924	924	924	0
370	20250106	132700	90183252	924	924	924	924	0
371	20250106	132600	90183252	924	924	924	924	0
372	20250106	132500	90183252	924	925	925	924	2100
373	20250106	132400	88242313	925	925	925	925	0
374	20250106	132300	88242313	925	925	925	925	0
375	20250106	132200	88242313	925	925	925	925	0
376	20250106	132100	88242313	925	925	925	925	0
377	20250106	132000	88242313	925	927	927	925	839
378	20250106	131900	87465978	928	928	928	928	561
379	20250106	131800	86945370	927	927	927	927	0
380	20250106	131700	86945370	927	927	927	927	219
381	20250106	131600	86742357	927	926	927	926	508
382	20250106	131500	86271941	927	928	928	927	551
383	20250106	131400	85760972	929	929	929	929	0
384	20250106	131300	85760972	929	929	929	929	0
385	20250106	131200	85760972	929	929	929	929	0
386	20250106	131100	85760972	929	929	929	929	8
387	20250106	131000	85753540	929	929	929	929	0
388	20250106	130900	85753540	929	929	929	929	0
389	20250106	130800	85753540	929	929	929	929	0
390	20250106	130700	85753540	929	929	929	929	0
391	20250106	130600	85753540	929	929	929	929	100
392	20250106	130500	85660640	930	930	930	930	0
393	20250106	130400	85660640	930	930	930	930	15
394	20250106	130300	85646690	930	930	930	930	0
395	20250106	130200	85646690	930	930	930	930	12
396	20250106	130100	85635530	930	930	930	930	99
397	20250106	130000	85543460	930	930	930	930	0
398	20250106	125900	85543460	930	930	930	930	0
399	20250106	125800	85543460	930	930	930	930	0
400	20250106	125700	85543460	930	930	930	930	0
401	20250106	125600	85543460	930	930	930	930	7
402	20250106	125500	85536950	929	929	929	929	0
403	20250106	125400	85536950	929	929	929	929	988
404	20250106	125300	84619098	928	928	928	928	0
405	20250106	125200	84619098	928	928	928	928	0
406	20250106	125100	84619098	928	928	928	928	0
407	20250106	125000	84619098	928	929	929	928	100
408	20250106	124900	84526258	931	931	931	931	0
409	20250106	124800	84526258	931	931	931	931	0
410	20250106	124700	84526258	931	931	931	931	61
411	20250106	124600	84469467	932	932	932	932	20
412	20250106	124500	84450827	931	931	931	931	900
413	20250106	124400	83612927	931	930	931	930	219
414	20250106	124300	83409146	931	931	931	931	0
415	20250106	124200	83409146	931	930	931	930	95
416	20250106	124100	83320791	929	929	929	929	3864
417	20250106	124000	79731135	929	929	929	929	2000
418	20250106	123900	77873135	929	929	929	929	0
419	20250106	123800	77873135	929	929	929	929	3
420	20250106	123700	77870348	929	929	929	929	1
421	20250106	123600	77869419	928	928	928	928	0
422	20250106	123500	77869419	928	928	928	928	0
423	20250106	123400	77869419	928	928	928	928	86
424	20250106	123300	77789611	927	927	927	927	0
425	20250106	123200	77789611	927	927	927	927	0
426	20250106	123100	77789611	927	927	927	927	0
427	20250106	123000	77789611	927	927	927	927	5
428	20250106	122900	77784976	927	927	927	927	50
429	20250106	122800	77738626	927	927	927	927	0
430	20250106	122700	77738626	927	927	927	927	0
431	20250106	122600	77738626	927	927	927	927	0
432	20250106	122500	77738626	927	927	927	927	0
433	20250106	122400	77738626	927	927	927	927	0
434	20250106	122300	77738626	927	928	928	927	40
435	20250106	122200	77701507	928	928	928	928	0
436	20250106	122100	77701507	928	928	928	928	0
437	20250106	122000	77701507	928	928	928	928	0
438	20250106	121900	77701507	928	928	928	928	0
439	20250106	121800	77701507	928	928	928	928	0
440	20250106	121700	77701507	928	928	928	928	0
441	20250106	121600	77701507	928	928	928	928	0
442	20250106	121500	77701507	928	928	928	928	3
443	20250106	121400	77698723	928	928	928	928	0
444	20250106	121300	77698723	928	928	928	928	8
445	20250106	121200	77691299	928	928	928	928	0
446	20250106	121100	77691299	928	928	928	928	0
447	20250106	121000	77691299	928	928	928	928	0
448	20250106	120900	77691299	928	928	928	928	0
449	20250106	120800	77691299	928	928	928	928	0
450	20250106	120700	77691299	928	928	928	928	1
451	20250106	120600	77690371	927	927	927	927	15
452	20250106	120500	77676466	928	928	928	928	0
453	20250106	120400	77676466	928	928	928	928	0
454	20250106	120300	77676466	928	928	928	928	0
455	20250106	120200	77676466	928	928	928	928	0
456	20250106	120100	77676466	928	928	928	928	0
457	20250106	120000	77676466	928	928	928	928	0
458	20250106	115900	77676466	928	928	928	928	1
459	20250106	115800	77675538	925	929	929	925	1401
460	20250106	115700	76379609	929	930	930	926	1755
461	20250106	115600	74752586	929	930	930	929	140
462	20250106	115500	74622485	930	930	930	930	0
463	20250106	115400	74622485	930	929	930	929	560
464	20250106	115300	74101784	928	928	928	928	292
465	20250106	115200	73830808	928	928	928	928	0
466	20250106	115100	73830808	928	928	928	928	75
467	20250106	115000	73761208	928	928	928	928	0
468	20250106	114900	73761208	928	928	928	928	0
469	20250106	114800	73761208	928	928	928	928	0
470	20250106	114700	73761208	928	928	928	928	1
471	20250106	114600	73760280	928	928	928	928	0
472	20250106	114500	73760280	928	929	929	927	335
473	20250106	114400	73449501	930	928	930	928	211
474	20250106	114300	73253680	930	930	930	930	0
475	20250106	114200	73253680	930	929	930	929	212
476	20250106	114100	73056553	929	929	929	929	7
477	20250106	114000	73050050	929	929	929	929	114
478	20250106	113900	72944144	930	930	930	930	7
479	20250106	113800	72937634	929	925	929	925	5365
480	20250106	113700	67964533	925	923	925	923	7143
481	20250106	113600	61362559	922	922	922	922	200
482	20250106	113500	61178159	922	922	922	922	0
483	20250106	113400	61178159	922	922	922	922	0
484	20250106	113300	61178159	922	922	922	922	26
485	20250106	113200	61154187	922	922	922	922	312
486	20250106	113100	60866523	922	922	922	922	0
487	20250106	113000	60866523	922	922	922	922	2
488	20250106	112900	60864679	921	920	921	920	2967
489	20250106	112800	58133368	920	920	920	920	0
490	20250106	112700	58133368	920	920	920	920	0
491	20250106	112600	58133368	920	919	920	919	156
492	20250106	112500	57989988	920	920	920	920	0
493	20250106	112400	57989988	920	920	920	920	0
494	20250106	112300	57989988	920	920	920	920	15
495	20250106	112200	57976188	919	919	919	919	0
496	20250106	112100	57976188	919	919	919	919	0
497	20250106	112000	57976188	919	919	919	919	0
498	20250106	111900	57976188	919	919	919	919	100
499	20250106	111800	57884288	920	920	920	920	3
500	20250106	111700	57881528	920	920	920	920	0
501	20250106	111600	57881528	920	920	920	920	8
502	20250106	111500	57874168	919	919	919	919	5000
503	20250106	111400	53279168	919	919	919	919	1001
504	20250106	111300	52359249	919	919	919	919	0
505	20250106	111200	52359249	919	919	919	919	1149
506	20250106	111100	51303318	919	919	919	919	8
507	20250106	111000	51295966	919	919	919	919	0
508	20250106	110900	51295966	919	919	919	919	0
509	20250106	110800	51295966	919	919	919	919	0
510	20250106	110700	51295966	919	919	919	919	0
511	20250106	110600	51295966	919	919	919	919	8
512	20250106	110500	51288614	919	919	919	919	30
513	20250106	110400	51261044	919	919	919	919	0
514	20250106	110300	51261044	919	919	919	919	0
515	20250106	110200	51261044	919	919	919	919	0
516	20250106	110100	51261044	919	919	919	919	0
517	20250106	110000	51261044	919	919	919	919	6
518	20250106	105900	51255530	919	919	919	919	500
519	20250106	105800	50796030	919	919	919	919	0
520	20250106	105700	50796030	919	919	919	919	292
521	20250106	105600	50527682	919	919	919	919	7
522	20250106	105500	50521249	919	919	919	919	0
523	20250106	105400	50521249	919	919	919	919	0
524	20250106	105300	50521249	919	919	919	919	0
525	20250106	105200	50521249	919	919	919	919	0
526	20250106	105100	50521249	919	919	919	919	8
527	20250106	105000	50513897	919	919	919	919	0
528	20250106	104900	50513897	919	919	919	919	0
529	20250106	104800	50513897	919	919	919	919	0
530	20250106	104700	50513897	919	919	919	919	0
531	20250106	104600	50513897	919	919	919	919	7
532	20250106	104500	50507464	918	918	918	918	0
533	20250106	104400	50507464	918	918	918	918	1000
534	20250106	104300	49589464	918	918	918	918	354
535	20250106	104200	49264492	918	918	918	918	500
536	20250106	104100	48805492	917	917	917	917	2055
537	20250106	104000	46921057	917	917	917	917	0
538	20250106	103900	46921057	917	917	917	917	0
539	20250106	103800	46921057	917	917	917	917	0
540	20250106	103700	46921057	917	917	917	917	0
541	20250106	103600	46921057	917	917	917	917	200
542	20250106	103500	46737657	917	917	917	917	5462
543	20250106	103400	41729003	918	918	918	918	0
544	20250106	103300	41729003	918	918	918	918	0
545	20250106	103200	41729003	918	918	918	918	0
546	20250106	103100	41729003	918	918	918	918	7
547	20250106	103000	41722577	918	918	918	918	1
548	20250106	102900	41721659	918	918	918	918	5
549	20250106	102800	41717069	918	918	918	918	11
550	20250106	102700	41706971	918	918	918	918	10
551	20250106	102600	41697791	917	917	917	917	1
552	20250106	102500	41696874	918	918	918	918	0
553	20250106	102400	41696874	918	918	918	918	0
554	20250106	102300	41696874	918	918	918	918	0
555	20250106	102200	41696874	918	918	918	918	0
556	20250106	102100	41696874	918	918	918	918	8
557	20250106	102000	41689530	918	918	918	918	0
558	20250106	101900	41689530	918	918	918	918	8
559	20250106	101800	41682186	918	918	918	918	0
560	20250106	101700	41682186	918	918	918	918	0
561	20250106	101600	41682186	918	918	918	918	0
562	20250106	101500	41682186	918	918	918	918	0
563	20250106	101400	41682186	918	918	918	918	0
564	20250106	101300	41682186	918	918	918	918	8
565	20250106	101200	41674842	917	917	917	917	0
566	20250106	101100	41674842	917	917	917	917	200
567	20250106	101000	41491442	919	919	919	919	0
568	20250106	100900	41491442	919	919	919	919	31
569	20250106	100800	41462953	918	918	918	918	0
570	20250106	100700	41462953	918	918	918	918	1690
571	20250106	100600	39911533	918	918	918	918	100
572	20250106	100500	39819733	917	917	917	917	1000
573	20250106	100400	38902733	915	915	915	915	0
574	20250106	100300	38902733	915	915	915	915	0
575	20250106	100200	38902733	915	915	915	915	0
576	20250106	100100	38902733	915	915	915	915	0
577	20250106	100000	38902733	915	915	915	915	0
578	20250106	095900	38902733	915	915	915	915	0
579	20250106	095800	38902733	915	916	916	915	270
580	20250106	095700	38655662	917	917	917	917	0
581	20250106	095600	38655662	917	917	917	917	554
582	20250106	095500	38147644	917	917	917	917	0
583	20250106	095400	38147644	917	917	917	917	0
584	20250106	095300	38147644	917	917	917	917	0
585	20250106	095200	38147644	917	917	917	917	0
586	20250106	095100	38147644	917	917	917	917	0
587	20250106	095000	38147644	917	917	917	917	0
588	20250106	094900	38147644	917	917	917	917	2
589	20250106	094800	38145810	917	917	917	917	10
590	20250106	094700	38136640	917	917	917	917	3
591	20250106	094600	38133889	917	917	917	917	7
592	20250106	094500	38127470	917	917	917	917	125
593	20250106	094400	38012845	918	918	918	918	15
594	20250106	094300	37999075	918	918	918	918	15
595	20250106	094200	37985305	915	915	915	915	0
596	20250106	094100	37985305	915	915	915	915	0
597	20250106	094000	37985305	915	915	915	915	0
598	20250106	093900	37985305	915	915	915	915	0
599	20250106	093800	37985305	915	915	915	915	0
600	20250106	093700	37985305	915	915	915	915	0
601	20250106	093600	37985305	915	915	915	915	0
602	20250106	093500	37985305	915	915	915	915	0
603	20250106	093400	37985305	915	915	915	915	0
604	20250106	093300	37985305	915	915	915	915	0
605	20250106	093200	37985305	915	915	915	915	0
606	20250106	093100	37985305	915	915	915	915	0
607	20250106	093000	37985305	915	915	915	915	0
608	20250106	092900	37985305	915	915	915	915	11
609	20250106	092800	37975240	913	913	913	913	0
610	20250106	092700	37975240	913	913	913	913	0
611	20250106	092600	37975240	913	919	919	913	5832
612	20250106	092500	32635299	920	920	920	920	0
613	20250106	092400	32635299	920	920	920	913	5006
614	20250106	092300	28045152	920	920	920	920	0
615	20250106	092200	28045152	920	920	920	919	2597
616	20250106	092100	25656876	920	920	920	920	0
617	20250106	092000	25656876	920	920	920	920	1
618	20250106	091900	25655956	919	919	919	919	361
619	20250106	091800	25324197	919	919	919	919	1
620	20250106	091700	25323278	919	919	919	919	0
621	20250106	091600	25323278	919	919	919	919	1
622	20250106	091500	25322359	914	914	914	914	0
623	20250106	091400	25322359	914	914	914	914	0
624	20250106	091300	25322359	914	918	920	914	8296
625	20250106	091200	17719778	919	919	919	919	0
626	20250106	091100	17719778	919	919	919	919	0
627	20250106	091000	17719778	919	919	919	919	1
628	20250106	090900	17718859	915	915	915	915	2080
629	20250106	090800	15815659	920	920	920	920	0
630	20250106	090700	15815659	920	920	920	917	115
631	20250106	090600	15710171	920	916	920	916	15960
632	20250106	090500	1055226	916	916	916	916	450
633	20250106	090400	643026	916	916	916	916	1
634	20250106	090300	642110	918	918	918	918	0
635	20250106	090200	642110	918	918	918	918	0
636	20250106	090100	642110	918	916	918	916	654
637	20250106	090000	43005	915	915	915	915	47