KissMeData/020760/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190700	21098813	864	864	864	864	1525
3	20250108	190600	21098813	864	864	864	864	0
4	20250108	190500	21098813	864	864	864	864	0
5	20250108	190400	21098813	864	864	864	864	0
6	20250108	190300	21098813	864	864	864	864	0
7	20250108	190200	21098813	864	864	864	864	0
8	20250108	190100	21098813	864	864	864	864	0
9	20250108	190000	21098813	864	864	864	864	0
10	20250108	185900	21098813	864	864	864	864	0
11	20250108	185800	21098813	864	864	864	864	0
12	20250108	185700	21098813	864	864	864	864	0
13	20250108	185600	21098813	864	864	864	864	0
14	20250108	185500	21098813	864	864	864	864	0
15	20250108	185400	21098813	864	864	864	864	0
16	20250108	185300	21098813	864	864	864	864	0
17	20250108	185200	21098813	864	864	864	864	0
18	20250108	185100	21098813	864	864	864	864	0
19	20250108	185000	21098813	864	864	864	864	0
20	20250108	184900	21098813	864	864	864	864	0
21	20250108	184800	21098813	864	864	864	864	0
22	20250108	184700	21098813	864	864	864	864	0
23	20250108	184600	21098813	864	864	864	864	0
24	20250108	184500	21098813	864	864	864	864	0
25	20250108	184400	21098813	864	864	864	864	0
26	20250108	184300	21098813	864	864	864	864	0
27	20250108	184200	21098813	864	864	864	864	0
28	20250108	184100	21098813	864	864	864	864	0
29	20250108	184000	21098813	864	864	864	864	0
30	20250108	183900	21098813	864	864	864	864	0
31	20250108	183800	21098813	864	864	864	864	0
32	20250108	183700	21098813	864	864	864	864	1525
33	20250108	183600	21098813	864	864	864	864	0
34	20250108	183500	21098813	864	864	864	864	0
35	20250108	183400	21098813	864	864	864	864	0
36	20250108	183300	21098813	864	864	864	864	0
37	20250108	183200	21098813	864	864	864	864	0
38	20250108	183100	21098813	864	864	864	864	0
39	20250108	183000	21098813	864	864	864	864	0
40	20250108	182900	21098813	864	864	864	864	0
41	20250108	182800	21098813	864	864	864	864	0
42	20250108	182700	21098813	864	864	864	864	0
43	20250108	182600	21098813	864	864	864	864	0
44	20250108	182500	21098813	864	864	864	864	0
45	20250108	182400	21098813	864	864	864	864	0
46	20250108	182300	21098813	864	864	864	864	0
47	20250108	182200	21098813	864	864	864	864	0
48	20250108	182100	21098813	864	864	864	864	0
49	20250108	182000	21098813	864	864	864	864	0
50	20250108	181900	21098813	864	864	864	864	0
51	20250108	181800	21098813	864	864	864	864	0
52	20250108	181700	21098813	864	864	864	864	0
53	20250108	181600	21098813	864	864	864	864	0
54	20250108	181500	21098813	864	864	864	864	0
55	20250108	181400	21098813	864	864	864	864	0
56	20250108	181300	21098813	864	864	864	864	0
57	20250108	181200	21098813	864	864	864	864	0
58	20250108	181100	21098813	864	864	864	864	0
59	20250108	181000	21098813	864	864	864	864	0
60	20250108	180900	21098813	864	864	864	864	0
61	20250108	180800	21098813	864	864	864	864	0
62	20250108	180700	21098813	864	864	864	864	1525
63	20250108	180600	21098813	864	864	864	864	0
64	20250108	180500	21098813	864	864	864	864	0
65	20250108	180400	21098813	864	864	864	864	0
66	20250108	180300	21098813	864	864	864	864	0
67	20250108	180200	21098813	864	864	864	864	0
68	20250108	180100	21098813	864	864	864	864	0
69	20250108	180000	21098813	864	864	864	864	0
70	20250108	175900	21098813	864	864	864	864	0
71	20250108	175800	21098813	864	864	864	864	0
72	20250108	175700	21098813	864	864	864	864	0
73	20250108	175600	21098813	864	864	864	864	0
74	20250108	175500	21098813	864	864	864	864	0
75	20250108	175400	21098813	864	864	864	864	0
76	20250108	175300	21098813	864	864	864	864	0
77	20250108	175200	21098813	864	864	864	864	0
78	20250108	175100	21098813	864	864	864	864	0
79	20250108	175000	21098813	864	864	864	864	0
80	20250108	174900	21098813	864	864	864	864	0
81	20250108	174800	21098813	864	864	864	864	0
82	20250108	174700	21098813	864	864	864	864	0
83	20250108	174600	21098813	864	864	864	864	0
84	20250108	174500	21098813	864	864	864	864	0
85	20250108	174400	21098813	864	864	864	864	0
86	20250108	174300	21098813	864	864	864	864	0
87	20250108	174200	21098813	864	864	864	864	0
88	20250108	174100	21098813	864	864	864	864	0
89	20250108	174000	21098813	864	864	864	864	0
90	20250108	173900	21098813	864	864	864	864	0
91	20250108	173800	21098813	864	864	864	864	0
92	20250108	173700	21098813	864	864	864	864	1525
93	20250108	173600	21098813	864	864	864	864	0
94	20250108	173500	21098813	864	864	864	864	0
95	20250108	173400	21098813	864	864	864	864	0
96	20250108	173300	21098813	864	864	864	864	0
97	20250108	173200	21098813	864	864	864	864	0
98	20250108	173100	21098813	864	864	864	864	0
99	20250108	173000	21098813	864	864	864	864	0
100	20250108	172900	21098813	864	864	864	864	0
101	20250108	172800	21098813	864	864	864	864	0
102	20250108	172700	21098813	864	864	864	864	0
103	20250108	172600	21098813	864	864	864	864	0
104	20250108	172500	21098813	864	864	864	864	0
105	20250108	172400	21098813	864	864	864	864	0
106	20250108	172300	21098813	864	864	864	864	0
107	20250108	172200	21098813	864	864	864	864	0
108	20250108	172100	21098813	864	864	864	864	0
109	20250108	172000	21098813	864	864	864	864	0
110	20250108	171900	21098813	864	864	864	864	0
111	20250108	171800	21098813	864	864	864	864	0
112	20250108	171700	21098813	864	864	864	864	0
113	20250108	171600	21098813	864	864	864	864	0
114	20250108	171500	21098813	864	864	864	864	0
115	20250108	171400	21098813	864	864	864	864	0
116	20250108	171300	21098813	864	864	864	864	0
117	20250108	171200	21098813	864	864	864	864	0
118	20250108	171100	21098813	864	864	864	864	0
119	20250108	171000	21098813	864	864	864	864	0
120	20250108	170900	21098813	864	864	864	864	0
121	20250108	170800	21098813	864	864	864	864	0
122	20250108	170700	21098813	864	864	864	864	1525
123	20250108	170600	21098813	864	864	864	864	0
124	20250108	170500	21098813	864	864	864	864	0
125	20250108	170400	21098813	864	864	864	864	0
126	20250108	170300	21098813	864	864	864	864	0
127	20250108	170200	21098813	864	864	864	864	0
128	20250108	170100	21098813	864	864	864	864	0
129	20250108	170000	21098813	864	864	864	864	0
130	20250108	165900	21098813	864	864	864	864	0
131	20250108	165800	21098813	864	864	864	864	0
132	20250108	165700	21098813	864	864	864	864	0
133	20250108	165600	21098813	864	864	864	864	0
134	20250108	165500	21098813	864	864	864	864	0
135	20250108	165400	21098813	864	864	864	864	0
136	20250108	165300	21098813	864	864	864	864	0
137	20250108	165200	21098813	864	864	864	864	0
138	20250108	165100	21098813	864	864	864	864	0
139	20250108	165000	21098813	864	864	864	864	0
140	20250108	164900	21098813	864	864	864	864	0
141	20250108	164800	21098813	864	864	864	864	0
142	20250108	164700	21098813	864	864	864	864	0
143	20250108	164600	21098813	864	864	864	864	0
144	20250108	164500	21098813	864	864	864	864	0
145	20250108	164400	21098813	864	864	864	864	0
146	20250108	164300	21098813	864	864	864	864	0
147	20250108	164200	21098813	864	864	864	864	0
148	20250108	164100	21098813	864	864	864	864	0
149	20250108	164000	21098813	864	864	864	864	0
150	20250108	163900	21098813	864	864	864	864	0
151	20250108	163800	21098813	864	864	864	864	0
152	20250108	163700	21098813	864	864	864	864	1525
153	20250108	163600	21098813	864	864	864	864	0
154	20250108	163500	21098813	864	864	864	864	0
155	20250108	163400	21098813	864	864	864	864	0
156	20250108	163300	21098813	864	864	864	864	0
157	20250108	163200	21098813	864	864	864	864	0
158	20250108	163100	21098813	864	864	864	864	0
159	20250108	163000	21098813	864	864	864	864	0
160	20250108	162900	21098813	864	864	864	864	0
161	20250108	162800	21098813	864	864	864	864	0
162	20250108	162700	21098813	864	864	864	864	0
163	20250108	162600	21098813	864	864	864	864	0
164	20250108	162500	21098813	864	864	864	864	0
165	20250108	162400	21098813	864	864	864	864	0
166	20250108	162300	21098813	864	864	864	864	0
167	20250108	162200	21098813	864	864	864	864	0
168	20250108	162100	21098813	864	864	864	864	0
169	20250108	162000	21098813	864	864	864	864	0
170	20250108	161900	21098813	864	864	864	864	0
171	20250108	161800	21098813	864	864	864	864	0
172	20250108	161700	21098813	864	864	864	864	0
173	20250108	161600	21098813	864	864	864	864	0
174	20250108	161500	21098813	864	864	864	864	0
175	20250108	161400	21098813	864	864	864	864	0
176	20250108	161300	21098813	864	864	864	864	0
177	20250108	161200	21098813	864	864	864	864	0
178	20250108	161100	21098813	864	864	864	864	0
179	20250108	161000	21098813	864	864	864	864	0
180	20250108	160900	21098813	864	864	864	864	0
181	20250108	160800	21098813	864	864	864	864	0
182	20250108	160700	21098813	864	864	864	864	1525
183	20250108	160600	21098813	864	864	864	864	0
184	20250108	160500	21098813	864	864	864	864	0
185	20250108	160400	21098813	864	864	864	864	0
186	20250108	160300	21098813	864	864	864	864	0
187	20250108	160200	21098813	864	864	864	864	0
188	20250108	160100	21098813	864	864	864	864	0
189	20250108	160000	21098813	864	864	864	864	0
190	20250108	155900	21098813	864	864	864	864	0
191	20250108	155800	21098813	864	864	864	864	0
192	20250108	155700	21098813	864	864	864	864	0
193	20250108	155600	21098813	864	864	864	864	0
194	20250108	155500	21098813	864	864	864	864	0
195	20250108	155400	21098813	864	864	864	864	0
196	20250108	155300	21098813	864	864	864	864	0
197	20250108	155200	21098813	864	864	864	864	0
198	20250108	155100	21098813	864	864	864	864	0
199	20250108	155000	21098813	864	864	864	864	0
200	20250108	154900	21098813	864	864	864	864	0
201	20250108	154800	21098813	864	864	864	864	0
202	20250108	154700	21098813	864	864	864	864	0
203	20250108	154600	21098813	864	864	864	864	0
204	20250108	154500	21098813	864	864	864	864	0
205	20250108	154400	21098813	864	864	864	864	0
206	20250108	154300	21098813	864	864	864	864	0
207	20250108	154200	21098813	864	864	864	864	0
208	20250108	154100	21098813	864	864	864	864	0
209	20250108	154000	21098813	864	864	864	864	0
210	20250108	153900	21098813	864	864	864	864	0
211	20250108	153800	21098813	864	864	864	864	0
212	20250108	153700	21098813	864	864	864	864	1525
213	20250108	153600	21098813	864	864	864	864	0
214	20250108	153500	21098813	864	864	864	864	0
215	20250108	153400	21098813	864	864	864	864	0
216	20250108	153300	21098813	864	864	864	864	0
217	20250108	153200	21098813	864	864	864	864	0
218	20250108	153100	21098813	864	864	864	864	0
219	20250108	153000	21098813	864	864	864	864	1525
220	20250108	152900	19781213	866	866	866	866	0
221	20250108	152800	19781213	866	866	866	866	0
222	20250108	152700	19781213	866	866	866	866	0
223	20250108	152600	19781213	866	866	866	866	0
224	20250108	152500	19781213	866	866	866	866	0
225	20250108	152400	19781213	866	866	866	866	0
226	20250108	152300	19781213	866	866	866	866	0
227	20250108	152200	19781213	866	866	866	866	0
228	20250108	152100	19781213	866	866	866	866	0
229	20250108	152000	19781213	866	866	866	866	0
230	20250108	151900	19781213	866	866	866	866	14
231	20250108	151800	19769089	866	866	866	866	0
232	20250108	151700	19769089	866	866	866	866	0
233	20250108	151600	19769089	866	866	866	866	0
234	20250108	151500	19769089	866	866	866	865	102
235	20250108	151400	19680758	866	866	866	866	12
236	20250108	151300	19670366	866	866	866	866	0
237	20250108	151200	19670366	866	866	866	866	0
238	20250108	151100	19670366	866	866	866	866	0
239	20250108	151000	19670366	866	866	866	866	0
240	20250108	150900	19670366	866	866	866	866	102
241	20250108	150800	19582034	866	866	866	866	0
242	20250108	150700	19582034	866	866	866	866	0
243	20250108	150600	19582034	866	866	866	866	0
244	20250108	150500	19582034	866	866	866	866	1
245	20250108	150400	19581168	865	865	865	865	13
246	20250108	150300	19569923	865	866	866	865	23
247	20250108	150200	19550008	866	866	866	866	0
248	20250108	150100	19550008	866	866	866	866	0
249	20250108	150000	19550008	866	866	866	866	0
250	20250108	145900	19550008	866	866	866	866	0
251	20250108	145800	19550008	866	866	866	866	0
252	20250108	145700	19550008	866	866	866	866	5
253	20250108	145600	19545678	866	866	866	866	10
254	20250108	145500	19537018	866	866	866	866	0
255	20250108	145400	19537018	866	866	866	866	0
256	20250108	145300	19537018	866	866	866	866	0
257	20250108	145200	19537018	866	866	866	866	0
258	20250108	145100	19537018	866	866	866	866	385
259	20250108	145000	19203608	866	866	866	866	0
260	20250108	144900	19203608	866	866	866	866	0
261	20250108	144800	19203608	866	866	866	866	20
262	20250108	144700	19186288	866	866	866	866	1104
263	20250108	144600	18230224	868	868	868	868	0
264	20250108	144500	18230224	868	868	868	868	0
265	20250108	144400	18230224	868	868	868	868	1
266	20250108	144300	18229356	866	867	867	866	1208
267	20250108	144200	17183227	868	868	868	868	0
268	20250108	144100	17183227	868	868	868	868	0
269	20250108	144000	17183227	868	868	868	868	0
270	20250108	143900	17183227	868	868	868	868	0
271	20250108	143800	17183227	868	868	868	868	0
272	20250108	143700	17183227	868	868	868	868	0
273	20250108	143600	17183227	868	868	868	868	0
274	20250108	143500	17183227	868	868	868	868	0
275	20250108	143400	17183227	868	868	868	868	0
276	20250108	143300	17183227	868	868	868	868	0
277	20250108	143200	17183227	868	868	868	868	0
278	20250108	143100	17183227	868	868	868	868	0
279	20250108	143000	17183227	868	868	868	868	0
280	20250108	142900	17183227	868	868	868	868	0
281	20250108	142800	17183227	868	868	868	868	0
282	20250108	142700	17183227	868	868	868	868	0
283	20250108	142600	17183227	868	868	868	868	0
284	20250108	142500	17183227	868	868	868	868	0
285	20250108	142400	17183227	868	868	868	868	0
286	20250108	142300	17183227	868	868	868	868	0
287	20250108	142200	17183227	868	868	868	868	0
288	20250108	142100	17183227	868	868	868	868	0
289	20250108	142000	17183227	868	868	868	868	0
290	20250108	141900	17183227	868	868	868	868	0
291	20250108	141800	17183227	868	868	868	868	0
292	20250108	141700	17183227	868	868	868	868	0
293	20250108	141600	17183227	868	868	868	868	11
294	20250108	141500	17173679	868	868	868	868	0
295	20250108	141400	17173679	868	868	868	868	0
296	20250108	141300	17173679	868	868	868	868	0
297	20250108	141200	17173679	868	868	868	868	0
298	20250108	141100	17173679	868	868	868	868	0
299	20250108	141000	17173679	868	868	868	868	0
300	20250108	140900	17173679	868	868	868	868	0
301	20250108	140800	17173679	868	868	868	868	288
302	20250108	140700	16923695	868	868	868	868	0
303	20250108	140600	16923695	868	868	868	868	0
304	20250108	140500	16923695	868	868	868	868	0
305	20250108	140400	16923695	868	868	868	868	0
306	20250108	140300	16923695	868	868	868	868	0
307	20250108	140200	16923695	868	868	868	868	0
308	20250108	140100	16923695	868	868	868	868	0
309	20250108	140000	16923695	868	868	868	868	0
310	20250108	135900	16923695	868	868	868	868	0
311	20250108	135800	16923695	868	868	868	868	0
312	20250108	135700	16923695	868	868	868	868	1
313	20250108	135600	16922827	865	865	865	865	4
314	20250108	135500	16919367	868	868	868	868	0
315	20250108	135400	16919367	868	868	868	868	0
316	20250108	135300	16919367	868	868	868	868	0
317	20250108	135200	16919367	868	868	868	868	0
318	20250108	135100	16919367	868	868	868	868	0
319	20250108	135000	16919367	868	868	868	868	0
320	20250108	134900	16919367	868	868	868	868	0
321	20250108	134800	16919367	868	868	868	868	0
322	20250108	134700	16919367	868	865	868	865	31
323	20250108	134600	16892498	868	868	868	868	0
324	20250108	134500	16892498	868	868	868	868	0
325	20250108	134400	16892498	868	868	868	868	0
326	20250108	134300	16892498	868	868	868	868	0
327	20250108	134200	16892498	868	868	868	868	0
328	20250108	134100	16892498	868	868	868	868	0
329	20250108	134000	16892498	868	868	868	868	0
330	20250108	133900	16892498	868	868	868	868	0
331	20250108	133800	16892498	868	868	868	868	2
332	20250108	133700	16890762	868	868	868	868	0
333	20250108	133600	16890762	868	868	868	868	24
334	20250108	133500	16869930	868	868	868	868	0
335	20250108	133400	16869930	868	868	868	868	0
336	20250108	133300	16869930	868	868	868	868	0
337	20250108	133200	16869930	868	867	868	867	5
338	20250108	133100	16865594	866	866	866	866	0
339	20250108	133000	16865594	866	866	866	866	0
340	20250108	132900	16865594	866	866	866	866	0
341	20250108	132800	16865594	866	866	866	866	0
342	20250108	132700	16865594	866	866	866	866	60
343	20250108	132600	16813634	867	868	868	867	1155
344	20250108	132500	15811097	868	868	868	868	0
345	20250108	132400	15811097	868	868	868	868	0
346	20250108	132300	15811097	868	868	868	868	0
347	20250108	132200	15811097	868	868	868	868	0
348	20250108	132100	15811097	868	868	868	868	0
349	20250108	132000	15811097	868	868	868	868	0
350	20250108	131900	15811097	868	868	868	868	0
351	20250108	131800	15811097	868	868	868	868	0
352	20250108	131700	15811097	868	868	868	868	0
353	20250108	131600	15811097	868	868	868	868	0
354	20250108	131500	15811097	868	868	868	868	0
355	20250108	131400	15811097	868	868	868	868	0
356	20250108	131300	15811097	868	868	868	868	0
357	20250108	131200	15811097	868	868	868	868	0
358	20250108	131100	15811097	868	868	868	868	0
359	20250108	131000	15811097	868	868	868	868	0
360	20250108	130900	15811097	868	868	868	868	0
361	20250108	130800	15811097	868	868	868	868	0
362	20250108	130700	15811097	868	867	868	867	2
363	20250108	130600	15809362	868	868	868	868	0
364	20250108	130500	15809362	868	868	868	868	0
365	20250108	130400	15809362	868	868	868	868	0
366	20250108	130300	15809362	868	868	868	868	0
367	20250108	130200	15809362	868	868	868	868	0
368	20250108	130100	15809362	868	868	868	868	0
369	20250108	130000	15809362	868	868	868	868	1
370	20250108	125900	15808494	866	866	866	866	3
371	20250108	125800	15805896	868	868	868	868	0
372	20250108	125700	15805896	868	868	868	868	0
373	20250108	125600	15805896	868	868	868	868	0
374	20250108	125500	15805896	868	868	868	868	32
375	20250108	125400	15778120	870	870	870	870	0
376	20250108	125300	15778120	870	870	870	870	0
377	20250108	125200	15778120	870	870	870	870	0
378	20250108	125100	15778120	870	870	870	870	0
379	20250108	125000	15778120	870	870	870	870	0
380	20250108	124900	15778120	870	870	870	870	0
381	20250108	124800	15778120	870	870	870	870	0
382	20250108	124700	15778120	870	870	870	870	5
383	20250108	124600	15773770	870	870	870	870	0
384	20250108	124500	15773770	870	870	870	870	0
385	20250108	124400	15773770	870	870	870	870	0
386	20250108	124300	15773770	870	870	870	870	0
387	20250108	124200	15773770	870	870	870	870	0
388	20250108	124100	15773770	870	870	870	870	0
389	20250108	124000	15773770	870	870	870	870	0
390	20250108	123900	15773770	870	870	870	870	0
391	20250108	123800	15773770	870	870	870	870	0
392	20250108	123700	15773770	870	870	870	870	0
393	20250108	123600	15773770	870	870	870	870	0
394	20250108	123500	15773770	870	870	870	870	0
395	20250108	123400	15773770	870	870	870	870	30
396	20250108	123300	15747670	870	870	870	870	0
397	20250108	123200	15747670	870	870	870	870	0
398	20250108	123100	15747670	870	870	870	870	0
399	20250108	123000	15747670	870	870	870	870	0
400	20250108	122900	15747670	870	870	870	870	0
401	20250108	122800	15747670	870	870	870	870	0
402	20250108	122700	15747670	870	870	870	870	0
403	20250108	122600	15747670	870	870	870	870	0
404	20250108	122500	15747670	870	870	870	870	0
405	20250108	122400	15747670	870	870	870	870	0
406	20250108	122300	15747670	870	870	870	870	0
407	20250108	122200	15747670	870	870	870	870	0
408	20250108	122100	15747670	870	870	870	870	0
409	20250108	122000	15747670	870	870	870	870	0
410	20250108	121900	15747670	870	870	870	870	0
411	20250108	121800	15747670	870	870	870	870	50
412	20250108	121700	15704170	870	870	870	870	0
413	20250108	121600	15704170	870	870	870	870	0
414	20250108	121500	15704170	870	870	870	870	50
415	20250108	121400	15660670	870	869	870	869	30
416	20250108	121300	15634571	870	870	870	870	0
417	20250108	121200	15634571	870	870	870	870	0
418	20250108	121100	15634571	870	869	870	869	50
419	20250108	121000	15591116	869	863	869	863	281
420	20250108	120900	15348592	863	863	863	863	0
421	20250108	120800	15348592	863	863	863	863	1
422	20250108	120700	15347729	864	864	864	864	0
423	20250108	120600	15347729	864	864	864	864	10
424	20250108	120500	15339089	864	864	864	864	1
425	20250108	120400	15338225	861	861	861	861	0
426	20250108	120300	15338225	861	861	861	861	0
427	20250108	120200	15338225	861	861	861	861	0
428	20250108	120100	15338225	861	871	871	861	9953
429	20250108	120000	6765228	875	875	875	875	0
430	20250108	115900	6765228	875	875	875	875	0
431	20250108	115800	6765228	875	875	875	875	0
432	20250108	115700	6765228	875	875	875	875	0
433	20250108	115600	6765228	875	875	875	875	0
434	20250108	115500	6765228	875	875	875	875	0
435	20250108	115400	6765228	875	875	875	875	0
436	20250108	115300	6765228	875	875	875	875	0
437	20250108	115200	6765228	875	875	875	875	0
438	20250108	115100	6765228	875	875	875	875	0
439	20250108	115000	6765228	875	875	875	875	0
440	20250108	114900	6765228	875	875	875	875	0
441	20250108	114800	6765228	875	875	875	875	0
442	20250108	114700	6765228	875	875	875	875	0
443	20250108	114600	6765228	875	875	875	875	0
444	20250108	114500	6765228	875	875	875	875	0
445	20250108	114400	6765228	875	875	875	875	0
446	20250108	114300	6765228	875	875	875	875	0
447	20250108	114200	6765228	875	875	875	875	0
448	20250108	114100	6765228	875	875	875	875	0
449	20250108	114000	6765228	875	875	875	875	0
450	20250108	113900	6765228	875	875	875	875	0
451	20250108	113800	6765228	875	875	875	875	0
452	20250108	113700	6765228	875	875	875	875	0
453	20250108	113600	6765228	875	875	875	875	0
454	20250108	113500	6765228	875	875	875	875	10
455	20250108	113400	6756478	875	875	875	875	0
456	20250108	113300	6756478	875	875	875	875	0
457	20250108	113200	6756478	875	875	875	875	0
458	20250108	113100	6756478	875	875	875	875	1
459	20250108	113000	6755603	875	875	875	875	0
460	20250108	112900	6755603	875	875	875	875	0
461	20250108	112800	6755603	875	875	875	875	0
462	20250108	112700	6755603	875	875	875	875	0
463	20250108	112600	6755603	875	875	875	875	0
464	20250108	112500	6755603	875	875	875	875	0
465	20250108	112400	6755603	875	875	875	875	0
466	20250108	112300	6755603	875	875	875	875	0
467	20250108	112200	6755603	875	875	875	875	1
468	20250108	112100	6754728	870	870	870	870	0
469	20250108	112000	6754728	870	870	870	870	0
470	20250108	111900	6754728	870	870	870	870	0
471	20250108	111800	6754728	870	870	870	870	0
472	20250108	111700	6754728	870	870	870	870	0
473	20250108	111600	6754728	870	870	870	870	0
474	20250108	111500	6754728	870	870	870	870	0
475	20250108	111400	6754728	870	870	870	870	0
476	20250108	111300	6754728	870	870	870	870	0
477	20250108	111200	6754728	870	870	870	870	0
478	20250108	111100	6754728	870	870	870	870	0
479	20250108	111000	6754728	870	870	870	870	0
480	20250108	110900	6754728	870	870	870	870	0
481	20250108	110800	6754728	870	870	870	870	0
482	20250108	110700	6754728	870	870	870	870	1
483	20250108	110600	6753858	870	870	870	870	1
484	20250108	110500	6752988	875	875	875	875	0
485	20250108	110400	6752988	875	875	875	875	300
486	20250108	110300	6490488	875	875	875	875	0
487	20250108	110200	6490488	875	875	875	875	0
488	20250108	110100	6490488	875	875	875	875	0
489	20250108	110000	6490488	875	875	875	875	0
490	20250108	105900	6490488	875	875	875	875	0
491	20250108	105800	6490488	875	875	875	875	0
492	20250108	105700	6490488	875	875	875	875	0
493	20250108	105600	6490488	875	875	875	875	0
494	20250108	105500	6490488	875	875	875	875	0
495	20250108	105400	6490488	875	875	875	875	0
496	20250108	105300	6490488	875	875	875	875	0
497	20250108	105200	6490488	875	875	875	875	0
498	20250108	105100	6490488	875	875	875	875	0
499	20250108	105000	6490488	875	875	875	875	0
500	20250108	104900	6490488	875	875	875	875	0
501	20250108	104800	6490488	875	875	875	875	0
502	20250108	104700	6490488	875	875	875	875	0
503	20250108	104600	6490488	875	875	875	875	0
504	20250108	104500	6490488	875	875	875	875	0
505	20250108	104400	6490488	875	875	875	875	0
506	20250108	104300	6490488	875	875	875	875	0
507	20250108	104200	6490488	875	875	875	875	0
508	20250108	104100	6490488	875	875	875	875	0
509	20250108	104000	6490488	875	875	875	875	0
510	20250108	103900	6490488	875	875	875	875	1
511	20250108	103800	6489613	870	870	870	870	1
512	20250108	103700	6488743	875	875	875	875	0
513	20250108	103600	6488743	875	875	875	875	0
514	20250108	103500	6488743	875	875	875	875	0
515	20250108	103400	6488743	875	875	875	875	0
516	20250108	103300	6488743	875	875	875	875	0
517	20250108	103200	6488743	875	875	875	875	0
518	20250108	103100	6488743	875	875	875	875	0
519	20250108	103000	6488743	875	875	875	875	275
520	20250108	102900	6248118	875	875	875	875	0
521	20250108	102800	6248118	875	875	875	875	0
522	20250108	102700	6248118	875	875	875	875	0
523	20250108	102600	6248118	875	875	875	875	111
524	20250108	102500	6150993	875	875	875	875	0
525	20250108	102400	6150993	875	875	875	875	0
526	20250108	102300	6150993	875	875	875	875	0
527	20250108	102200	6150993	875	875	875	875	0
528	20250108	102100	6150993	875	875	875	875	0
529	20250108	102000	6150993	875	875	875	875	0
530	20250108	101900	6150993	875	875	875	875	0
531	20250108	101800	6150993	875	875	875	875	0
532	20250108	101700	6150993	875	874	875	874	15
533	20250108	101600	6137876	874	874	874	874	0
534	20250108	101500	6137876	874	874	874	874	0
535	20250108	101400	6137876	874	874	874	874	3
536	20250108	101300	6135254	875	875	875	875	0
537	20250108	101200	6135254	875	875	875	875	0
538	20250108	101100	6135254	875	875	875	875	0
539	20250108	101000	6135254	875	875	875	875	0
540	20250108	100900	6135254	875	875	875	875	0
541	20250108	100800	6135254	875	875	875	875	0
542	20250108	100700	6135254	875	875	875	875	20
543	20250108	100600	6117754	875	875	875	875	653
544	20250108	100500	5546379	875	875	875	875	0
545	20250108	100400	5546379	875	875	875	875	1
546	20250108	100300	5545504	875	875	875	875	0
547	20250108	100200	5545504	875	874	875	874	50
548	20250108	100100	5501784	874	874	874	874	4
549	20250108	100000	5498288	874	874	874	874	0
550	20250108	095900	5498288	874	874	874	874	0
551	20250108	095800	5498288	874	874	874	874	0
552	20250108	095700	5498288	874	874	874	874	0
553	20250108	095600	5498288	874	874	874	874	0
554	20250108	095500	5498288	874	874	874	874	0
555	20250108	095400	5498288	874	874	874	874	2
556	20250108	095300	5496540	874	874	874	874	0
557	20250108	095200	5496540	874	874	874	874	0
558	20250108	095100	5496540	874	874	874	874	0
559	20250108	095000	5496540	874	874	874	874	0
560	20250108	094900	5496540	874	874	874	874	0
561	20250108	094800	5496540	874	874	874	874	1577
562	20250108	094700	4118242	874	874	874	874	539
563	20250108	094600	3647156	874	874	874	874	0
564	20250108	094500	3647156	874	874	874	874	200
565	20250108	094400	3472356	874	874	874	874	113
566	20250108	094300	3373594	874	874	874	874	124
567	20250108	094200	3265218	874	874	874	874	2872
568	20250108	094100	755090	875	875	875	875	0
569	20250108	094000	755090	875	875	875	875	0
570	20250108	093900	755090	875	875	875	875	0
571	20250108	093800	755090	875	875	875	875	0
572	20250108	093700	755090	875	875	875	875	0
573	20250108	093600	755090	875	875	875	875	0
574	20250108	093500	755090	875	875	875	875	0
575	20250108	093400	755090	875	875	875	875	0
576	20250108	093300	755090	875	875	875	875	0
577	20250108	093200	755090	875	875	875	875	0
578	20250108	093100	755090	875	875	875	875	0
579	20250108	093000	755090	875	875	875	875	0
580	20250108	092900	755090	875	875	875	875	0
581	20250108	092800	755090	875	875	875	875	0
582	20250108	092700	755090	875	875	875	875	0
583	20250108	092600	755090	875	875	875	875	0
584	20250108	092500	755090	875	875	875	875	0
585	20250108	092400	755090	875	875	875	875	0
586	20250108	092300	755090	875	875	875	875	15
587	20250108	092200	741965	875	875	875	875	300
588	20250108	092100	479465	875	875	875	875	4
589	20250108	092000	475965	875	875	875	875	1
590	20250108	091900	475090	877	877	877	877	0
591	20250108	091800	475090	877	876	877	876	10
592	20250108	091700	466329	861	861	861	861	1
593	20250108	091600	465468	876	876	876	876	0
594	20250108	091500	465468	876	876	876	876	0
595	20250108	091400	465468	876	876	876	876	0
596	20250108	091300	465468	876	876	876	876	0
597	20250108	091200	465468	876	875	876	875	4
598	20250108	091100	461965	877	877	877	877	0
599	20250108	091000	461965	877	877	877	877	0
600	20250108	090900	461965	877	876	877	876	100
601	20250108	090800	374270	877	876	877	876	253
602	20250108	090700	152390	877	877	877	877	0
603	20250108	090600	152390	877	877	877	877	0
604	20250108	090500	152390	877	877	877	877	0
605	20250108	090400	152390	877	877	877	877	20
606	20250108	090300	134850	877	877	877	877	0
607	20250108	090200	134850	877	877	877	877	50
608	20250108	090100	91000	875	875	875	875	100
609	20250108	090000	3500	875	875	875	875	4