KissMeData/052900/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193500	140175074	956	956	956	956	3605
3	20250110	193400	140175074	956	956	956	956	0
4	20250110	193300	140175074	956	956	956	956	0
5	20250110	193200	140175074	956	956	956	956	0
6	20250110	193100	140175074	956	956	956	956	0
7	20250110	193000	140175074	956	956	956	956	0
8	20250110	192900	140175074	956	956	956	956	0
9	20250110	192800	140175074	956	956	956	956	0
10	20250110	192700	140175074	956	956	956	956	0
11	20250110	192600	140175074	956	956	956	956	0
12	20250110	192500	140175074	956	956	956	956	0
13	20250110	192400	140175074	956	956	956	956	0
14	20250110	192300	140175074	956	956	956	956	0
15	20250110	192200	140175074	956	956	956	956	0
16	20250110	192100	140175074	956	956	956	956	0
17	20250110	192000	140175074	956	956	956	956	0
18	20250110	191900	140175074	956	956	956	956	0
19	20250110	191800	140175074	956	956	956	956	0
20	20250110	191700	140175074	956	956	956	956	0
21	20250110	191600	140175074	956	956	956	956	0
22	20250110	191500	140175074	956	956	956	956	0
23	20250110	191400	140175074	956	956	956	956	0
24	20250110	191300	140175074	956	956	956	956	0
25	20250110	191200	140175074	956	956	956	956	0
26	20250110	191100	140175074	956	956	956	956	0
27	20250110	191000	140175074	956	956	956	956	0
28	20250110	190900	140175074	956	956	956	956	0
29	20250110	190800	140175074	956	956	956	956	0
30	20250110	190700	140175074	956	956	956	956	0
31	20250110	190600	140175074	956	956	956	956	0
32	20250110	190500	140175074	956	956	956	956	3605
33	20250110	190400	140175074	956	956	956	956	0
34	20250110	190300	140175074	956	956	956	956	0
35	20250110	190200	140175074	956	956	956	956	0
36	20250110	190100	140175074	956	956	956	956	0
37	20250110	190000	140175074	956	956	956	956	0
38	20250110	185900	140175074	956	956	956	956	0
39	20250110	185800	140175074	956	956	956	956	0
40	20250110	185700	140175074	956	956	956	956	0
41	20250110	185600	140175074	956	956	956	956	0
42	20250110	185500	140175074	956	956	956	956	0
43	20250110	185400	140175074	956	956	956	956	0
44	20250110	185300	140175074	956	956	956	956	0
45	20250110	185200	140175074	956	956	956	956	0
46	20250110	185100	140175074	956	956	956	956	0
47	20250110	185000	140175074	956	956	956	956	0
48	20250110	184900	140175074	956	956	956	956	0
49	20250110	184800	140175074	956	956	956	956	0
50	20250110	184700	140175074	956	956	956	956	0
51	20250110	184600	140175074	956	956	956	956	0
52	20250110	184500	140175074	956	956	956	956	0
53	20250110	184400	140175074	956	956	956	956	0
54	20250110	184300	140175074	956	956	956	956	0
55	20250110	184200	140175074	956	956	956	956	0
56	20250110	184100	140175074	956	956	956	956	0
57	20250110	184000	140175074	956	956	956	956	0
58	20250110	183900	140175074	956	956	956	956	0
59	20250110	183800	140175074	956	956	956	956	0
60	20250110	183700	140175074	956	956	956	956	0
61	20250110	183600	140175074	956	956	956	956	0
62	20250110	183500	140175074	956	956	956	956	3605
63	20250110	183400	140175074	956	956	956	956	0
64	20250110	183300	140175074	956	956	956	956	0
65	20250110	183200	140175074	956	956	956	956	0
66	20250110	183100	140175074	956	956	956	956	0
67	20250110	183000	140175074	956	956	956	956	0
68	20250110	182900	140175074	956	956	956	956	0
69	20250110	182800	140175074	956	956	956	956	0
70	20250110	182700	140175074	956	956	956	956	0
71	20250110	182600	140175074	956	956	956	956	0
72	20250110	182500	140175074	956	956	956	956	0
73	20250110	182400	140175074	956	956	956	956	0
74	20250110	182300	140175074	956	956	956	956	0
75	20250110	182200	140175074	956	956	956	956	0
76	20250110	182100	140175074	956	956	956	956	0
77	20250110	182000	140175074	956	956	956	956	0
78	20250110	181900	140175074	956	956	956	956	0
79	20250110	181800	140175074	956	956	956	956	0
80	20250110	181700	140175074	956	956	956	956	0
81	20250110	181600	140175074	956	956	956	956	0
82	20250110	181500	140175074	956	956	956	956	0
83	20250110	181400	140175074	956	956	956	956	0
84	20250110	181300	140175074	956	956	956	956	0
85	20250110	181200	140175074	956	956	956	956	0
86	20250110	181100	140175074	956	956	956	956	0
87	20250110	181000	140175074	956	956	956	956	0
88	20250110	180900	140175074	956	956	956	956	0
89	20250110	180800	140175074	956	956	956	956	0
90	20250110	180700	140175074	956	956	956	956	0
91	20250110	180600	140175074	956	956	956	956	0
92	20250110	180500	140175074	956	956	956	956	3605
93	20250110	180400	140175074	956	956	956	956	0
94	20250110	180300	140175074	956	956	956	956	0
95	20250110	180200	140175074	956	956	956	956	0
96	20250110	180100	140175074	956	956	956	956	0
97	20250110	180000	140175074	956	956	956	956	0
98	20250110	175900	140175074	956	956	956	956	0
99	20250110	175800	140175074	956	956	956	956	0
100	20250110	175700	140175074	956	956	956	956	0
101	20250110	175600	140175074	956	956	956	956	0
102	20250110	175500	140175074	956	956	956	956	0
103	20250110	175400	140175074	956	956	956	956	0
104	20250110	175300	140175074	956	956	956	956	0
105	20250110	175200	140175074	956	956	956	956	0
106	20250110	175100	140175074	956	956	956	956	0
107	20250110	175000	140175074	956	956	956	956	0
108	20250110	174900	140175074	956	956	956	956	0
109	20250110	174800	140175074	956	956	956	956	0
110	20250110	174700	140175074	956	956	956	956	0
111	20250110	174600	140175074	956	956	956	956	0
112	20250110	174500	140175074	956	956	956	956	0
113	20250110	174400	140175074	956	956	956	956	0
114	20250110	174300	140175074	956	956	956	956	0
115	20250110	174200	140175074	956	956	956	956	0
116	20250110	174100	140175074	956	956	956	956	0
117	20250110	174000	140175074	956	956	956	956	0
118	20250110	173900	140175074	956	956	956	956	0
119	20250110	173800	140175074	956	956	956	956	0
120	20250110	173700	140175074	956	956	956	956	0
121	20250110	173600	140175074	956	956	956	956	0
122	20250110	173500	140175074	956	956	956	956	3605
123	20250110	173400	140175074	956	956	956	956	0
124	20250110	173300	140175074	956	956	956	956	0
125	20250110	173200	140175074	956	956	956	956	0
126	20250110	173100	140175074	956	956	956	956	0
127	20250110	173000	140175074	956	956	956	956	0
128	20250110	172900	140175074	956	956	956	956	0
129	20250110	172800	140175074	956	956	956	956	0
130	20250110	172700	140175074	956	956	956	956	0
131	20250110	172600	140175074	956	956	956	956	0
132	20250110	172500	140175074	956	956	956	956	0
133	20250110	172400	140175074	956	956	956	956	0
134	20250110	172300	140175074	956	956	956	956	0
135	20250110	172200	140175074	956	956	956	956	0
136	20250110	172100	140175074	956	956	956	956	0
137	20250110	172000	140175074	956	956	956	956	0
138	20250110	171900	140175074	956	956	956	956	0
139	20250110	171800	140175074	956	956	956	956	0
140	20250110	171700	140175074	956	956	956	956	0
141	20250110	171600	140175074	956	956	956	956	0
142	20250110	171500	140175074	956	956	956	956	0
143	20250110	171400	140175074	956	956	956	956	0
144	20250110	171300	140175074	956	956	956	956	0
145	20250110	171200	140175074	956	956	956	956	0
146	20250110	171100	140175074	956	956	956	956	0
147	20250110	171000	140175074	956	956	956	956	0
148	20250110	170900	140175074	956	956	956	956	0
149	20250110	170800	140175074	956	956	956	956	0
150	20250110	170700	140175074	956	956	956	956	0
151	20250110	170600	140175074	956	956	956	956	0
152	20250110	170500	140175074	956	956	956	956	3605
153	20250110	170400	140175074	956	956	956	956	0
154	20250110	170300	140175074	956	956	956	956	0
155	20250110	170200	140175074	956	956	956	956	0
156	20250110	170100	140175074	956	956	956	956	0
157	20250110	170000	140175074	956	956	956	956	0
158	20250110	165900	140175074	956	956	956	956	0
159	20250110	165800	140175074	956	956	956	956	0
160	20250110	165700	140175074	956	956	956	956	0
161	20250110	165600	140175074	956	956	956	956	0
162	20250110	165500	140175074	956	956	956	956	0
163	20250110	165400	140175074	956	956	956	956	0
164	20250110	165300	140175074	956	956	956	956	0
165	20250110	165200	140175074	956	956	956	956	0
166	20250110	165100	140175074	956	956	956	956	0
167	20250110	165000	140175074	956	956	956	956	0
168	20250110	164900	140175074	956	956	956	956	0
169	20250110	164800	140175074	956	956	956	956	0
170	20250110	164700	140175074	956	956	956	956	0
171	20250110	164600	140175074	956	956	956	956	0
172	20250110	164500	140175074	956	956	956	956	0
173	20250110	164400	140175074	956	956	956	956	0
174	20250110	164300	140175074	956	956	956	956	0
175	20250110	164200	140175074	956	956	956	956	0
176	20250110	164100	140175074	956	956	956	956	0
177	20250110	164000	140175074	956	956	956	956	0
178	20250110	163900	140175074	956	956	956	956	0
179	20250110	163800	140175074	956	956	956	956	0
180	20250110	163700	140175074	956	956	956	956	0
181	20250110	163600	140175074	956	956	956	956	0
182	20250110	163500	140175074	956	956	956	956	3605
183	20250110	163400	140175074	956	956	956	956	0
184	20250110	163300	140175074	956	956	956	956	0
185	20250110	163200	140175074	956	956	956	956	0
186	20250110	163100	140175074	956	956	956	956	0
187	20250110	163000	140175074	956	956	956	956	0
188	20250110	162900	140175074	956	956	956	956	0
189	20250110	162800	140175074	956	956	956	956	0
190	20250110	162700	140175074	956	956	956	956	0
191	20250110	162600	140175074	956	956	956	956	0
192	20250110	162500	140175074	956	956	956	956	0
193	20250110	162400	140175074	956	956	956	956	0
194	20250110	162300	140175074	956	956	956	956	0
195	20250110	162200	140175074	956	956	956	956	0
196	20250110	162100	140175074	956	956	956	956	0
197	20250110	162000	140175074	956	956	956	956	0
198	20250110	161900	140175074	956	956	956	956	0
199	20250110	161800	140175074	956	956	956	956	0
200	20250110	161700	140175074	956	956	956	956	0
201	20250110	161600	140175074	956	956	956	956	0
202	20250110	161500	140175074	956	956	956	956	0
203	20250110	161400	140175074	956	956	956	956	0
204	20250110	161300	140175074	956	956	956	956	0
205	20250110	161200	140175074	956	956	956	956	0
206	20250110	161100	140175074	956	956	956	956	0
207	20250110	161000	140175074	956	956	956	956	0
208	20250110	160900	140175074	956	956	956	956	0
209	20250110	160800	140175074	956	956	956	956	0
210	20250110	160700	140175074	956	956	956	956	0
211	20250110	160600	140175074	956	956	956	956	0
212	20250110	160500	140175074	956	956	956	956	3605
213	20250110	160400	140175074	956	956	956	956	0
214	20250110	160300	140175074	956	956	956	956	0
215	20250110	160200	140175074	956	956	956	956	0
216	20250110	160100	140175074	956	956	956	956	0
217	20250110	160000	140175074	956	956	956	956	0
218	20250110	155900	140175074	956	956	956	956	0
219	20250110	155800	140175074	956	956	956	956	0
220	20250110	155700	140175074	956	956	956	956	0
221	20250110	155600	140175074	956	956	956	956	0
222	20250110	155500	140175074	956	956	956	956	0
223	20250110	155400	140175074	956	956	956	956	0
224	20250110	155300	140175074	956	956	956	956	0
225	20250110	155200	140175074	956	956	956	956	0
226	20250110	155100	140175074	956	956	956	956	0
227	20250110	155000	140175074	956	956	956	956	0
228	20250110	154900	140175074	956	956	956	956	0
229	20250110	154800	140175074	956	956	956	956	0
230	20250110	154700	140175074	956	956	956	956	0
231	20250110	154600	140175074	956	956	956	956	0
232	20250110	154500	140175074	956	956	956	956	0
233	20250110	154400	140175074	956	956	956	956	0
234	20250110	154300	140175074	956	956	956	956	0
235	20250110	154200	140175074	956	956	956	956	0
236	20250110	154100	140175074	956	956	956	956	0
237	20250110	154000	140175074	956	956	956	956	0
238	20250110	153900	140175074	956	956	956	956	0
239	20250110	153800	140175074	956	956	956	956	0
240	20250110	153700	140175074	956	956	956	956	0
241	20250110	153600	140175074	956	956	956	956	0
242	20250110	153500	140175074	956	956	956	956	3605
243	20250110	153400	140175074	956	956	956	956	0
244	20250110	153300	140175074	956	956	956	956	0
245	20250110	153200	140175074	956	956	956	956	0
246	20250110	153100	140175074	956	956	956	956	0
247	20250110	153000	140175074	956	956	956	956	3605
248	20250110	152900	136728694	957	957	957	957	0
249	20250110	152800	136728694	957	957	957	957	0
250	20250110	152700	136728694	957	957	957	957	0
251	20250110	152600	136728694	957	957	957	957	0
252	20250110	152500	136728694	957	957	957	957	0
253	20250110	152400	136728694	957	957	957	957	0
254	20250110	152300	136728694	957	957	957	957	0
255	20250110	152200	136728694	957	957	957	957	0
256	20250110	152100	136728694	957	957	957	957	0
257	20250110	152000	136728694	957	957	957	957	0
258	20250110	151900	136728694	957	957	957	957	400
259	20250110	151800	136345894	957	957	957	957	462
260	20250110	151700	135903760	958	958	958	958	0
261	20250110	151600	135903760	958	958	958	958	0
262	20250110	151500	135903760	958	958	958	958	1
263	20250110	151400	135902802	958	958	958	958	0
264	20250110	151300	135902802	958	958	958	958	0
265	20250110	151200	135902802	958	958	958	958	8
266	20250110	151100	135895138	954	954	954	954	0
267	20250110	151000	135895138	954	954	954	954	0
268	20250110	150900	135895138	954	954	954	954	0
269	20250110	150800	135895138	954	954	954	954	0
270	20250110	150700	135895138	954	954	954	954	1
271	20250110	150600	135894184	953	954	954	953	17
272	20250110	150500	135877981	958	958	958	958	0
273	20250110	150400	135877981	958	958	958	958	4
274	20250110	150300	135874149	953	957	957	953	10542
275	20250110	150200	125822480	958	958	958	958	0
276	20250110	150100	125822480	958	958	958	958	0
277	20250110	150000	125822480	958	958	958	958	0
278	20250110	145900	125822480	958	956	958	956	3
279	20250110	145800	125819608	958	958	958	958	0
280	20250110	145700	125819608	958	956	958	953	11355
281	20250110	145600	114987775	955	955	955	955	0
282	20250110	145500	114987775	955	959	959	955	5001
283	20250110	145400	110211680	959	959	959	959	1
284	20250110	145300	110210721	956	958	958	956	3000
285	20250110	145200	107341076	959	959	959	959	0
286	20250110	145100	107341076	959	959	959	959	0
287	20250110	145000	107341076	959	959	959	959	0
288	20250110	144900	107341076	959	959	959	959	318
289	20250110	144800	107036114	960	960	960	960	0
290	20250110	144700	107036114	960	960	960	960	1
291	20250110	144600	107035154	960	960	960	960	0
292	20250110	144500	107035154	960	960	960	960	0
293	20250110	144400	107035154	960	960	960	960	590
294	20250110	144300	106468754	961	961	961	961	0
295	20250110	144200	106468754	961	961	961	961	2
296	20250110	144100	106466832	960	960	960	960	1
297	20250110	144000	106465872	960	960	960	960	9
298	20250110	143900	106457232	960	960	960	960	0
299	20250110	143800	106457232	960	960	960	960	15
300	20250110	143700	106442832	961	961	961	961	0
301	20250110	143600	106442832	961	961	961	961	0
302	20250110	143500	106442832	961	961	961	961	0
303	20250110	143400	106442832	961	961	961	961	0
304	20250110	143300	106442832	961	961	961	961	7
305	20250110	143200	106436105	961	961	961	961	0
306	20250110	143100	106436105	961	961	961	961	0
307	20250110	143000	106436105	961	961	961	961	17
308	20250110	142900	106419768	961	961	961	961	114
309	20250110	142800	106310214	960	960	960	960	11
310	20250110	142700	106299654	961	961	961	961	0
311	20250110	142600	106299654	961	961	961	961	0
312	20250110	142500	106299654	961	961	961	961	1
313	20250110	142400	106298693	961	961	961	961	0
314	20250110	142300	106298693	961	961	961	961	2
315	20250110	142200	106296771	960	961	961	960	167
316	20250110	142100	106136436	961	960	961	960	7
317	20250110	142000	106129711	960	960	960	960	12
318	20250110	141900	106118191	959	959	959	959	2503
319	20250110	141800	103717814	958	958	958	958	0
320	20250110	141700	103717814	958	958	958	958	100
321	20250110	141600	103622014	959	959	959	959	0
322	20250110	141500	103622014	959	959	959	959	100
323	20250110	141400	103526114	959	959	959	959	2
324	20250110	141300	103524196	957	957	957	957	0
325	20250110	141200	103524196	957	957	957	957	0
326	20250110	141100	103524196	957	957	957	957	305
327	20250110	141000	103232311	957	957	957	957	0
328	20250110	140900	103232311	957	957	957	957	0
329	20250110	140800	103232311	957	957	957	957	0
330	20250110	140700	103232311	957	957	957	957	0
331	20250110	140600	103232311	957	957	957	957	0
332	20250110	140500	103232311	957	957	957	957	0
333	20250110	140400	103232311	957	957	957	957	100
334	20250110	140300	103136611	957	957	957	957	0
335	20250110	140200	103136611	957	957	957	957	0
336	20250110	140100	103136611	957	957	957	957	0
337	20250110	140000	103136611	957	957	957	957	0
338	20250110	135900	103136611	957	957	957	957	1000
339	20250110	135800	102179611	957	957	957	957	0
340	20250110	135700	102179611	957	957	957	957	0
341	20250110	135600	102179611	957	957	957	957	100
342	20250110	135500	102083911	957	957	957	957	0
343	20250110	135400	102083911	957	957	957	957	554
344	20250110	135300	101553733	957	957	957	957	505
345	20250110	135200	101070448	957	957	957	957	177
346	20250110	135100	100901059	956	956	956	956	0
347	20250110	135000	100901059	956	956	956	956	0
348	20250110	134900	100901059	956	956	956	956	0
349	20250110	134800	100901059	956	956	956	956	0
350	20250110	134700	100901059	956	956	956	956	0
351	20250110	134600	100901059	956	957	957	956	3174
352	20250110	134500	97866524	958	958	958	958	0
353	20250110	134400	97866524	958	958	958	958	0
354	20250110	134300	97866524	958	958	958	958	47
355	20250110	134200	97821498	958	958	958	958	50
356	20250110	134100	97773598	958	958	958	958	0
357	20250110	134000	97773598	958	958	958	958	40
358	20250110	133900	97735278	959	959	959	959	0
359	20250110	133800	97735278	959	959	959	959	0
360	20250110	133700	97735278	959	959	959	959	0
361	20250110	133600	97735278	959	959	959	959	0
362	20250110	133500	97735278	959	959	959	959	0
363	20250110	133400	97735278	959	959	959	959	0
364	20250110	133300	97735278	959	959	959	959	0
365	20250110	133200	97735278	959	959	959	959	100
366	20250110	133100	97639378	959	959	959	959	0
367	20250110	133000	97639378	959	959	959	959	0
368	20250110	132900	97639378	959	958	959	956	805
369	20250110	132800	96869784	958	958	958	958	50
370	20250110	132700	96821884	958	958	958	958	0
371	20250110	132600	96821884	958	958	958	958	0
372	20250110	132500	96821884	958	958	958	958	0
373	20250110	132400	96821884	958	958	958	958	0
374	20250110	132300	96821884	958	958	958	958	0
375	20250110	132200	96821884	958	958	958	958	0
376	20250110	132100	96821884	958	958	958	958	0
377	20250110	132000	96821884	958	958	958	958	0
378	20250110	131900	96821884	958	958	958	958	0
379	20250110	131800	96821884	958	958	958	958	200
380	20250110	131700	96630284	958	958	958	958	0
381	20250110	131600	96630284	958	958	958	958	41
382	20250110	131500	96591006	958	958	958	958	0
383	20250110	131400	96591006	958	958	958	958	97
384	20250110	131300	96498080	957	957	957	957	0
385	20250110	131200	96498080	957	957	957	957	0
386	20250110	131100	96498080	957	957	957	957	1114
387	20250110	131000	95431982	958	957	958	957	3178
388	20250110	130900	92390635	957	957	957	957	0
389	20250110	130800	92390635	957	958	958	957	106
390	20250110	130700	92289192	958	958	958	958	0
391	20250110	130600	92289192	958	958	958	958	0
392	20250110	130500	92289192	958	958	958	958	1
393	20250110	130400	92288234	958	958	958	958	9
394	20250110	130300	92279612	958	958	958	958	0
395	20250110	130200	92279612	958	958	958	958	221
396	20250110	130100	92067894	958	958	958	958	0
397	20250110	130000	92067894	958	958	958	958	0
398	20250110	125900	92067894	958	958	958	958	0
399	20250110	125800	92067894	958	958	958	958	0
400	20250110	125700	92067894	958	958	958	958	0
401	20250110	125600	92067894	958	958	958	958	0
402	20250110	125500	92067894	958	958	958	958	100
403	20250110	125400	91972094	958	956	958	956	1001
404	20250110	125300	91015136	956	956	956	956	0
405	20250110	125200	91015136	956	956	956	956	0
406	20250110	125100	91015136	956	956	956	956	1
407	20250110	125000	91014180	959	959	959	959	0
408	20250110	124900	91014180	959	959	959	959	0
409	20250110	124800	91014180	959	959	959	959	0
410	20250110	124700	91014180	959	959	959	959	0
411	20250110	124600	91014180	959	959	959	959	0
412	20250110	124500	91014180	959	959	959	959	6
413	20250110	124400	91008426	959	959	959	959	0
414	20250110	124300	91008426	959	959	959	959	0
415	20250110	124200	91008426	959	957	959	957	3180
416	20250110	124100	87961358	957	957	957	957	0
417	20250110	124000	87961358	957	957	957	957	0
418	20250110	123900	87961358	957	957	957	957	0
419	20250110	123800	87961358	957	957	957	957	0
420	20250110	123700	87961358	957	957	957	957	0
421	20250110	123600	87961358	957	957	957	957	0
422	20250110	123500	87961358	957	957	957	957	0
423	20250110	123400	87961358	957	957	957	957	0
424	20250110	123300	87961358	957	957	957	957	0
425	20250110	123200	87961358	957	957	957	957	0
426	20250110	123100	87961358	957	957	957	957	0
427	20250110	123000	87961358	957	957	957	957	0
428	20250110	122900	87961358	957	957	957	957	0
429	20250110	122800	87961358	957	957	957	957	0
430	20250110	122700	87961358	957	957	957	957	0
431	20250110	122600	87961358	957	957	957	957	0
432	20250110	122500	87961358	957	954	957	954	642
433	20250110	122400	87348884	954	954	954	954	0
434	20250110	122300	87348884	954	954	957	954	580
435	20250110	122200	86795561	954	955	955	954	1661
436	20250110	122100	85210951	954	954	954	954	0
437	20250110	122000	85210951	954	954	954	954	0
438	20250110	121900	85210951	954	954	954	954	0
439	20250110	121800	85210951	954	954	954	954	0
440	20250110	121700	85210951	954	954	954	954	0
441	20250110	121600	85210951	954	954	954	954	0
442	20250110	121500	85210951	954	954	954	954	300
443	20250110	121400	84924751	954	954	954	954	0
444	20250110	121300	84924751	954	954	954	954	99
445	20250110	121200	84830305	957	957	957	957	3
446	20250110	121100	84827434	957	957	957	957	0
447	20250110	121000	84827434	957	957	957	957	0
448	20250110	120900	84827434	957	957	957	957	0
449	20250110	120800	84827434	957	957	957	957	1
450	20250110	120700	84826477	954	954	954	954	0
451	20250110	120600	84826477	954	954	954	954	0
452	20250110	120500	84826477	954	954	954	954	2110
453	20250110	120400	82813537	954	954	954	954	300
454	20250110	120300	82527337	957	957	957	957	0
455	20250110	120200	82527337	957	957	957	957	0
456	20250110	120100	82527337	957	957	957	957	0
457	20250110	120000	82527337	957	957	957	957	0
458	20250110	115900	82527337	957	957	957	957	1
459	20250110	115800	82526380	954	954	954	954	0
460	20250110	115700	82526380	954	954	954	954	0
461	20250110	115600	82526380	954	954	954	954	31
462	20250110	115500	82496806	955	956	956	955	8
463	20250110	115400	82489164	957	957	957	957	2
464	20250110	115300	82487250	958	958	958	958	8
465	20250110	115200	82479586	958	958	958	958	0
466	20250110	115100	82479586	958	958	958	958	0
467	20250110	115000	82479586	958	958	958	958	0
468	20250110	114900	82479586	958	958	958	958	0
469	20250110	114800	82479586	958	958	958	958	0
470	20250110	114700	82479586	958	958	958	958	0
471	20250110	114600	82479586	958	958	958	958	2
472	20250110	114500	82477670	954	954	954	954	0
473	20250110	114400	82477670	954	958	958	954	2
474	20250110	114300	82475758	959	959	959	959	0
475	20250110	114200	82475758	959	959	959	959	0
476	20250110	114100	82475758	959	959	959	959	0
477	20250110	114000	82475758	959	959	959	959	0
478	20250110	113900	82475758	959	959	959	959	0
479	20250110	113800	82475758	959	959	959	959	0
480	20250110	113700	82475758	959	959	959	959	0
481	20250110	113600	82475758	959	959	959	959	0
482	20250110	113500	82475758	959	959	959	959	0
483	20250110	113400	82475758	959	959	959	959	2
484	20250110	113300	82473840	959	959	959	959	15005
485	20250110	113200	68084045	959	959	959	959	0
486	20250110	113100	68084045	959	959	959	959	0
487	20250110	113000	68084045	959	959	959	959	1
488	20250110	112900	68083086	958	958	958	958	0
489	20250110	112800	68083086	958	958	958	958	1
490	20250110	112700	68082128	959	959	959	959	0
491	20250110	112600	68082128	959	959	959	959	0
492	20250110	112500	68082128	959	953	959	953	564
493	20250110	112400	67544141	953	954	954	953	4032
494	20250110	112300	63699134	960	960	960	960	0
495	20250110	112200	63699134	960	960	960	960	0
496	20250110	112100	63699134	960	960	960	960	0
497	20250110	112000	63699134	960	960	960	960	1
498	20250110	111900	63698174	954	954	954	954	0
499	20250110	111800	63698174	954	954	954	954	0
500	20250110	111700	63698174	954	954	954	954	0
501	20250110	111600	63698174	954	954	954	954	0
502	20250110	111500	63698174	954	958	958	954	4865
503	20250110	111400	59052300	958	958	958	958	1
504	20250110	111300	59051342	954	954	954	954	70
505	20250110	111200	58984562	958	958	958	958	0
506	20250110	111100	58984562	958	958	958	958	0
507	20250110	111000	58984562	958	958	958	958	0
508	20250110	110900	58984562	958	958	958	958	0
509	20250110	110800	58984562	958	958	958	958	0
510	20250110	110700	58984562	958	958	958	958	1
511	20250110	110600	58983604	954	954	954	954	0
512	20250110	110500	58983604	954	954	954	954	0
513	20250110	110400	58983604	954	954	954	954	0
514	20250110	110300	58983604	954	954	954	954	0
515	20250110	110200	58983604	954	954	954	954	0
516	20250110	110100	58983604	954	958	958	954	3058
517	20250110	110000	56065870	958	958	958	958	100
518	20250110	105900	55970070	958	958	958	958	38
519	20250110	105800	55933666	960	960	960	960	104
520	20250110	105700	55833826	961	961	961	961	0
521	20250110	105600	55833826	961	961	961	961	0
522	20250110	105500	55833826	961	959	961	959	108
523	20250110	105400	55730187	959	959	959	959	0
524	20250110	105300	55730187	959	961	961	959	271
525	20250110	105200	55469927	961	961	961	961	134
526	20250110	105100	55341153	961	959	961	959	212
527	20250110	105000	55137691	959	959	959	958	502
528	20250110	104900	54656401	959	958	959	958	1000
529	20250110	104800	53697528	958	956	958	956	2
530	20250110	104700	53695614	959	959	959	959	2
531	20250110	104600	53693696	956	956	956	956	225
532	20250110	104500	53478596	959	959	959	959	1000
533	20250110	104400	52519596	959	959	959	959	47
534	20250110	104300	52474523	959	962	962	959	1100
535	20250110	104200	51419332	962	961	962	961	2079
536	20250110	104100	49419510	961	960	961	960	600
537	20250110	104000	48843037	960	960	960	960	0
538	20250110	103900	48843037	960	960	960	960	0
539	20250110	103800	48843037	960	960	960	960	0
540	20250110	103700	48843037	960	960	960	960	7
541	20250110	103600	48836317	960	960	960	960	0
542	20250110	103500	48836317	960	960	960	960	1
543	20250110	103400	48835357	961	961	961	961	0
544	20250110	103300	48835357	961	959	961	954	2501
545	20250110	103200	46444132	962	962	962	962	0
546	20250110	103100	46444132	962	962	962	962	0
547	20250110	103000	46444132	962	962	962	962	1
548	20250110	102900	46443170	963	963	963	963	0
549	20250110	102800	46443170	963	961	963	960	424
550	20250110	102700	46035996	964	964	964	964	0
551	20250110	102600	46035996	964	964	964	964	0
552	20250110	102500	46035996	964	964	964	964	460
553	20250110	102400	45592556	964	964	964	964	4
554	20250110	102300	45588700	964	964	964	964	0
555	20250110	102200	45588700	964	960	964	960	399
556	20250110	102100	45205260	961	961	961	961	0
557	20250110	102000	45205260	961	961	961	961	40
558	20250110	101900	45166820	961	961	961	961	0
559	20250110	101800	45166820	961	961	961	961	3615
560	20250110	101700	41692805	962	963	963	962	1450
561	20250110	101600	40296955	964	966	966	964	8
562	20250110	101500	40289241	963	964	964	962	302
563	20250110	101400	39998489	965	965	965	965	14
564	20250110	101300	39984979	965	965	965	965	0
565	20250110	101200	39984979	965	966	966	965	225
566	20250110	101100	39767630	972	973	973	967	801
567	20250110	101000	38992557	966	966	974	966	5557
568	20250110	100900	33619615	966	965	966	965	2842
569	20250110	100800	30874288	964	964	964	964	1138
570	20250110	100700	29777256	964	964	964	964	30
571	20250110	100600	29748336	964	963	964	963	51
572	20250110	100500	29699217	962	960	962	960	75
573	20250110	100400	29627105	960	959	960	959	1722
574	20250110	100300	27974184	959	959	959	959	1
575	20250110	100200	27973225	958	958	958	958	100
576	20250110	100100	27877425	958	958	958	958	0
577	20250110	100000	27877425	958	958	958	958	818
578	20250110	095900	27093781	958	958	958	958	313
579	20250110	095800	26793927	957	957	957	957	0
580	20250110	095700	26793927	957	956	957	956	300
581	20250110	095600	26506926	956	956	956	956	1
582	20250110	095500	26505970	957	957	957	957	0
583	20250110	095400	26505970	957	957	957	957	0
584	20250110	095300	26505970	957	957	957	957	0
585	20250110	095200	26505970	957	955	957	955	17
586	20250110	095100	26489718	954	954	954	954	0
587	20250110	095000	26489718	954	954	954	954	0
588	20250110	094900	26489718	954	954	954	954	0
589	20250110	094800	26489718	954	954	954	954	110
590	20250110	094700	26384778	956	956	956	956	0
591	20250110	094600	26384778	956	956	956	956	1
592	20250110	094500	26383822	956	956	956	956	0
593	20250110	094400	26383822	956	956	956	956	12
594	20250110	094300	26372350	953	953	953	953	0
595	20250110	094200	26372350	953	953	953	953	0
596	20250110	094100	26372350	953	953	953	953	0
597	20250110	094000	26372350	953	953	953	953	0
598	20250110	093900	26372350	953	953	953	953	143
599	20250110	093800	26236071	953	953	953	953	0
600	20250110	093700	26236071	953	953	953	953	0
601	20250110	093600	26236071	953	953	953	953	2
602	20250110	093500	26234165	953	953	953	953	0
603	20250110	093400	26234165	953	953	953	953	0
604	20250110	093300	26234165	953	953	953	953	190
605	20250110	093200	26053095	953	955	955	953	2194
606	20250110	093100	23959485	956	956	957	956	3469
607	20250110	093000	20642986	958	958	958	958	0
608	20250110	092900	20642986	958	958	958	958	0
609	20250110	092800	20642986	958	958	958	958	2002
610	20250110	092700	18725070	959	959	959	959	0
611	20250110	092600	18725070	959	959	959	959	0
612	20250110	092500	18725070	959	959	959	959	0
613	20250110	092400	18725070	959	959	959	959	1
614	20250110	092300	18724111	958	958	958	958	1
615	20250110	092200	18723153	959	960	960	959	4634
616	20250110	092100	14279144	960	959	960	959	592
617	20250110	092000	13710954	960	960	960	960	1078
618	20250110	091900	12676074	960	960	960	960	0
619	20250110	091800	12676074	960	960	960	960	898
620	20250110	091700	11813994	960	959	960	959	7
621	20250110	091600	11807275	959	959	959	959	1000
622	20250110	091500	10848275	959	958	959	958	1229
623	20250110	091400	9669669	959	959	959	959	15
624	20250110	091300	9655284	958	958	958	958	0
625	20250110	091200	9655284	958	958	958	958	0
626	20250110	091100	9655284	958	956	958	956	2961
627	20250110	091000	6821602	956	956	956	956	1
628	20250110	090900	6820646	957	957	957	957	0
629	20250110	090800	6820646	957	957	957	957	0
630	20250110	090700	6820646	957	957	957	957	444
631	20250110	090600	6395738	957	957	957	957	116
632	20250110	090500	6284726	958	958	958	958	0
633	20250110	090400	6284726	958	955	958	955	120
634	20250110	090300	6170096	957	957	957	957	1
635	20250110	090200	6169139	957	957	957	957	1
636	20250110	090100	6168182	957	957	957	957	189
637	20250110	090000	5987309	956	955	956	955	281