KissMeData/241820/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205300	101294487	457	457	457	457	2415
3	20250123	205200	101294487	457	457	457	457	0
4	20250123	205100	101294487	457	457	457	457	0
5	20250123	205000	101294487	457	457	457	457	0
6	20250123	204900	101294487	457	457	457	457	0
7	20250123	204800	101294487	457	457	457	457	0
8	20250123	204700	101294487	457	457	457	457	0
9	20250123	204600	101294487	457	457	457	457	0
10	20250123	204500	101294487	457	457	457	457	0
11	20250123	204400	101294487	457	457	457	457	0
12	20250123	204300	101294487	457	457	457	457	0
13	20250123	204200	101294487	457	457	457	457	0
14	20250123	204100	101294487	457	457	457	457	0
15	20250123	204000	101294487	457	457	457	457	0
16	20250123	203900	101294487	457	457	457	457	0
17	20250123	203800	101294487	457	457	457	457	0
18	20250123	203700	101294487	457	457	457	457	0
19	20250123	203600	101294487	457	457	457	457	0
20	20250123	203500	101294487	457	457	457	457	0
21	20250123	203400	101294487	457	457	457	457	0
22	20250123	203300	101294487	457	457	457	457	0
23	20250123	203200	101294487	457	457	457	457	0
24	20250123	203100	101294487	457	457	457	457	0
25	20250123	203000	101294487	457	457	457	457	0
26	20250123	202900	101294487	457	457	457	457	0
27	20250123	202800	101294487	457	457	457	457	0
28	20250123	202700	101294487	457	457	457	457	0
29	20250123	202600	101294487	457	457	457	457	0
30	20250123	202500	101294487	457	457	457	457	0
31	20250123	202400	101294487	457	457	457	457	0
32	20250123	202300	101294487	457	457	457	457	2415
33	20250123	202200	101294487	457	457	457	457	0
34	20250123	202100	101294487	457	457	457	457	0
35	20250123	202000	101294487	457	457	457	457	0
36	20250123	201900	101294487	457	457	457	457	0
37	20250123	201800	101294487	457	457	457	457	0
38	20250123	201700	101294487	457	457	457	457	0
39	20250123	201600	101294487	457	457	457	457	0
40	20250123	201500	101294487	457	457	457	457	0
41	20250123	201400	101294487	457	457	457	457	0
42	20250123	201300	101294487	457	457	457	457	0
43	20250123	201200	101294487	457	457	457	457	0
44	20250123	201100	101294487	457	457	457	457	0
45	20250123	201000	101294487	457	457	457	457	0
46	20250123	200900	101294487	457	457	457	457	0
47	20250123	200800	101294487	457	457	457	457	0
48	20250123	200700	101294487	457	457	457	457	0
49	20250123	200600	101294487	457	457	457	457	0
50	20250123	200500	101294487	457	457	457	457	0
51	20250123	200400	101294487	457	457	457	457	0
52	20250123	200300	101294487	457	457	457	457	0
53	20250123	200200	101294487	457	457	457	457	0
54	20250123	200100	101294487	457	457	457	457	0
55	20250123	200000	101294487	457	457	457	457	0
56	20250123	195900	101294487	457	457	457	457	0
57	20250123	195800	101294487	457	457	457	457	0
58	20250123	195700	101294487	457	457	457	457	0
59	20250123	195600	101294487	457	457	457	457	0
60	20250123	195500	101294487	457	457	457	457	0
61	20250123	195400	101294487	457	457	457	457	0
62	20250123	195300	101294487	457	457	457	457	2415
63	20250123	195200	101294487	457	457	457	457	0
64	20250123	195100	101294487	457	457	457	457	0
65	20250123	195000	101294487	457	457	457	457	0
66	20250123	194900	101294487	457	457	457	457	0
67	20250123	194800	101294487	457	457	457	457	0
68	20250123	194700	101294487	457	457	457	457	0
69	20250123	194600	101294487	457	457	457	457	0
70	20250123	194500	101294487	457	457	457	457	0
71	20250123	194400	101294487	457	457	457	457	0
72	20250123	194300	101294487	457	457	457	457	0
73	20250123	194200	101294487	457	457	457	457	0
74	20250123	194100	101294487	457	457	457	457	0
75	20250123	194000	101294487	457	457	457	457	0
76	20250123	193900	101294487	457	457	457	457	0
77	20250123	193800	101294487	457	457	457	457	0
78	20250123	193700	101294487	457	457	457	457	0
79	20250123	193600	101294487	457	457	457	457	0
80	20250123	193500	101294487	457	457	457	457	0
81	20250123	193400	101294487	457	457	457	457	0
82	20250123	193300	101294487	457	457	457	457	0
83	20250123	193200	101294487	457	457	457	457	0
84	20250123	193100	101294487	457	457	457	457	0
85	20250123	193000	101294487	457	457	457	457	0
86	20250123	192900	101294487	457	457	457	457	0
87	20250123	192800	101294487	457	457	457	457	0
88	20250123	192700	101294487	457	457	457	457	0
89	20250123	192600	101294487	457	457	457	457	0
90	20250123	192500	101294487	457	457	457	457	0
91	20250123	192400	101294487	457	457	457	457	0
92	20250123	192300	101294487	457	457	457	457	2415
93	20250123	192200	101294487	457	457	457	457	0
94	20250123	192100	101294487	457	457	457	457	0
95	20250123	192000	101294487	457	457	457	457	0
96	20250123	191900	101294487	457	457	457	457	0
97	20250123	191800	101294487	457	457	457	457	0
98	20250123	191700	101294487	457	457	457	457	0
99	20250123	191600	101294487	457	457	457	457	0
100	20250123	191500	101294487	457	457	457	457	0
101	20250123	191400	101294487	457	457	457	457	0
102	20250123	191300	101294487	457	457	457	457	0
103	20250123	191200	101294487	457	457	457	457	0
104	20250123	191100	101294487	457	457	457	457	0
105	20250123	191000	101294487	457	457	457	457	0
106	20250123	190900	101294487	457	457	457	457	0
107	20250123	190800	101294487	457	457	457	457	0
108	20250123	190700	101294487	457	457	457	457	0
109	20250123	190600	101294487	457	457	457	457	0
110	20250123	190500	101294487	457	457	457	457	0
111	20250123	190400	101294487	457	457	457	457	0
112	20250123	190300	101294487	457	457	457	457	0
113	20250123	190200	101294487	457	457	457	457	0
114	20250123	190100	101294487	457	457	457	457	0
115	20250123	190000	101294487	457	457	457	457	0
116	20250123	185900	101294487	457	457	457	457	0
117	20250123	185800	101294487	457	457	457	457	0
118	20250123	185700	101294487	457	457	457	457	0
119	20250123	185600	101294487	457	457	457	457	0
120	20250123	185500	101294487	457	457	457	457	0
121	20250123	185400	101294487	457	457	457	457	0
122	20250123	185300	101294487	457	457	457	457	2415
123	20250123	185200	101294487	457	457	457	457	0
124	20250123	185100	101294487	457	457	457	457	0
125	20250123	185000	101294487	457	457	457	457	0
126	20250123	184900	101294487	457	457	457	457	0
127	20250123	184800	101294487	457	457	457	457	0
128	20250123	184700	101294487	457	457	457	457	0
129	20250123	184600	101294487	457	457	457	457	0
130	20250123	184500	101294487	457	457	457	457	0
131	20250123	184400	101294487	457	457	457	457	0
132	20250123	184300	101294487	457	457	457	457	0
133	20250123	184200	101294487	457	457	457	457	0
134	20250123	184100	101294487	457	457	457	457	0
135	20250123	184000	101294487	457	457	457	457	0
136	20250123	183900	101294487	457	457	457	457	0
137	20250123	183800	101294487	457	457	457	457	0
138	20250123	183700	101294487	457	457	457	457	0
139	20250123	183600	101294487	457	457	457	457	0
140	20250123	183500	101294487	457	457	457	457	0
141	20250123	183400	101294487	457	457	457	457	0
142	20250123	183300	101294487	457	457	457	457	0
143	20250123	183200	101294487	457	457	457	457	0
144	20250123	183100	101294487	457	457	457	457	0
145	20250123	183000	101294487	457	457	457	457	0
146	20250123	182900	101294487	457	457	457	457	0
147	20250123	182800	101294487	457	457	457	457	0
148	20250123	182700	101294487	457	457	457	457	0
149	20250123	182600	101294487	457	457	457	457	0
150	20250123	182500	101294487	457	457	457	457	0
151	20250123	182400	101294487	457	457	457	457	0
152	20250123	182300	101294487	457	457	457	457	2415
153	20250123	182200	101294487	457	457	457	457	0
154	20250123	182100	101294487	457	457	457	457	0
155	20250123	182000	101294487	457	457	457	457	0
156	20250123	181900	101294487	457	457	457	457	0
157	20250123	181800	101294487	457	457	457	457	0
158	20250123	181700	101294487	457	457	457	457	0
159	20250123	181600	101294487	457	457	457	457	0
160	20250123	181500	101294487	457	457	457	457	0
161	20250123	181400	101294487	457	457	457	457	0
162	20250123	181300	101294487	457	457	457	457	0
163	20250123	181200	101294487	457	457	457	457	0
164	20250123	181100	101294487	457	457	457	457	0
165	20250123	181000	101294487	457	457	457	457	0
166	20250123	180900	101294487	457	457	457	457	0
167	20250123	180800	101294487	457	457	457	457	0
168	20250123	180700	101294487	457	457	457	457	0
169	20250123	180600	101294487	457	457	457	457	0
170	20250123	180500	101294487	457	457	457	457	0
171	20250123	180400	101294487	457	457	457	457	0
172	20250123	180300	101294487	457	457	457	457	0
173	20250123	180200	101294487	457	457	457	457	0
174	20250123	180100	101294487	457	457	457	457	0
175	20250123	180000	101294487	457	457	457	457	0
176	20250123	175900	101294487	457	457	457	457	0
177	20250123	175800	101294487	457	457	457	457	0
178	20250123	175700	101294487	457	457	457	457	0
179	20250123	175600	101294487	457	457	457	457	0
180	20250123	175500	101294487	457	457	457	457	0
181	20250123	175400	101294487	457	457	457	457	0
182	20250123	175300	101294487	457	457	457	457	2415
183	20250123	175200	101294487	457	457	457	457	0
184	20250123	175100	101294487	457	457	457	457	0
185	20250123	175000	101294487	457	457	457	457	0
186	20250123	174900	101294487	457	457	457	457	0
187	20250123	174800	101294487	457	457	457	457	0
188	20250123	174700	101294487	457	457	457	457	0
189	20250123	174600	101294487	457	457	457	457	0
190	20250123	174500	101294487	457	457	457	457	0
191	20250123	174400	101294487	457	457	457	457	0
192	20250123	174300	101294487	457	457	457	457	0
193	20250123	174200	101294487	457	457	457	457	0
194	20250123	174100	101294487	457	457	457	457	0
195	20250123	174000	101294487	457	457	457	457	0
196	20250123	173900	101294487	457	457	457	457	0
197	20250123	173800	101294487	457	457	457	457	0
198	20250123	173700	101294487	457	457	457	457	0
199	20250123	173600	101294487	457	457	457	457	0
200	20250123	173500	101294487	457	457	457	457	0
201	20250123	173400	101294487	457	457	457	457	0
202	20250123	173300	101294487	457	457	457	457	0
203	20250123	173200	101294487	457	457	457	457	0
204	20250123	173100	101294487	457	457	457	457	0
205	20250123	173000	101294487	457	457	457	457	0
206	20250123	172900	101294487	457	457	457	457	0
207	20250123	172800	101294487	457	457	457	457	0
208	20250123	172700	101294487	457	457	457	457	0
209	20250123	172600	101294487	457	457	457	457	0
210	20250123	172500	101294487	457	457	457	457	0
211	20250123	172400	101294487	457	457	457	457	0
212	20250123	172300	101294487	457	457	457	457	2415
213	20250123	172200	101294487	457	457	457	457	0
214	20250123	172100	101294487	457	457	457	457	0
215	20250123	172000	101294487	457	457	457	457	0
216	20250123	171900	101294487	457	457	457	457	0
217	20250123	171800	101294487	457	457	457	457	0
218	20250123	171700	101294487	457	457	457	457	0
219	20250123	171600	101294487	457	457	457	457	0
220	20250123	171500	101294487	457	457	457	457	0
221	20250123	171400	101294487	457	457	457	457	0
222	20250123	171300	101294487	457	457	457	457	0
223	20250123	171200	101294487	457	457	457	457	0
224	20250123	171100	101294487	457	457	457	457	0
225	20250123	171000	101294487	457	457	457	457	0
226	20250123	170900	101294487	457	457	457	457	0
227	20250123	170800	101294487	457	457	457	457	0
228	20250123	170700	101294487	457	457	457	457	0
229	20250123	170600	101294487	457	457	457	457	0
230	20250123	170500	101294487	457	457	457	457	0
231	20250123	170400	101294487	457	457	457	457	0
232	20250123	170300	101294487	457	457	457	457	0
233	20250123	170200	101294487	457	457	457	457	0
234	20250123	170100	101294487	457	457	457	457	0
235	20250123	170000	101294487	457	457	457	457	0
236	20250123	165900	101294487	457	457	457	457	0
237	20250123	165800	101294487	457	457	457	457	0
238	20250123	165700	101294487	457	457	457	457	0
239	20250123	165600	101294487	457	457	457	457	0
240	20250123	165500	101294487	457	457	457	457	0
241	20250123	165400	101294487	457	457	457	457	0
242	20250123	165300	101294487	457	457	457	457	2415
243	20250123	165200	101294487	457	457	457	457	0
244	20250123	165100	101294487	457	457	457	457	0
245	20250123	165000	101294487	457	457	457	457	0
246	20250123	164900	101294487	457	457	457	457	0
247	20250123	164800	101294487	457	457	457	457	0
248	20250123	164700	101294487	457	457	457	457	0
249	20250123	164600	101294487	457	457	457	457	0
250	20250123	164500	101294487	457	457	457	457	0
251	20250123	164400	101294487	457	457	457	457	0
252	20250123	164300	101294487	457	457	457	457	0
253	20250123	164200	101294487	457	457	457	457	0
254	20250123	164100	101294487	457	457	457	457	0
255	20250123	164000	101294487	457	457	457	457	0
256	20250123	163900	101294487	457	457	457	457	0
257	20250123	163800	101294487	457	457	457	457	0
258	20250123	163700	101294487	457	457	457	457	0
259	20250123	163600	101294487	457	457	457	457	0
260	20250123	163500	101294487	457	457	457	457	0
261	20250123	163400	101294487	457	457	457	457	0
262	20250123	163300	101294487	457	457	457	457	0
263	20250123	163200	101294487	457	457	457	457	0
264	20250123	163100	101294487	457	457	457	457	0
265	20250123	163000	101294487	457	457	457	457	0
266	20250123	162900	101294487	457	457	457	457	0
267	20250123	162800	101294487	457	457	457	457	0
268	20250123	162700	101294487	457	457	457	457	0
269	20250123	162600	101294487	457	457	457	457	0
270	20250123	162500	101294487	457	457	457	457	0
271	20250123	162400	101294487	457	457	457	457	0
272	20250123	162300	101294487	457	457	457	457	2415
273	20250123	162200	101294487	457	457	457	457	0
274	20250123	162100	101294487	457	457	457	457	0
275	20250123	162000	101294487	457	457	457	457	0
276	20250123	161900	101294487	457	457	457	457	0
277	20250123	161800	101294487	457	457	457	457	0
278	20250123	161700	101294487	457	457	457	457	0
279	20250123	161600	101294487	457	457	457	457	0
280	20250123	161500	101294487	457	457	457	457	0
281	20250123	161400	101294487	457	457	457	457	0
282	20250123	161300	101294487	457	457	457	457	0
283	20250123	161200	101294487	457	457	457	457	0
284	20250123	161100	101294487	457	457	457	457	0
285	20250123	161000	101294487	457	457	457	457	0
286	20250123	160900	101294487	457	457	457	457	0
287	20250123	160800	101294487	457	457	457	457	0
288	20250123	160700	101294487	457	457	457	457	0
289	20250123	160600	101294487	457	457	457	457	0
290	20250123	160500	101294487	457	457	457	457	0
291	20250123	160400	101294487	457	457	457	457	0
292	20250123	160300	101294487	457	457	457	457	0
293	20250123	160200	101294487	457	457	457	457	0
294	20250123	160100	101294487	457	457	457	457	0
295	20250123	160000	101294487	457	457	457	457	0
296	20250123	155900	101294487	457	457	457	457	0
297	20250123	155800	101294487	457	457	457	457	0
298	20250123	155700	101294487	457	457	457	457	0
299	20250123	155600	101294487	457	457	457	457	0
300	20250123	155500	101294487	457	457	457	457	0
301	20250123	155400	101294487	457	457	457	457	0
302	20250123	155300	101294487	457	457	457	457	2415
303	20250123	155200	101294487	457	457	457	457	0
304	20250123	155100	101294487	457	457	457	457	0
305	20250123	155000	101294487	457	457	457	457	0
306	20250123	154900	101294487	457	457	457	457	0
307	20250123	154800	101294487	457	457	457	457	0
308	20250123	154700	101294487	457	457	457	457	0
309	20250123	154600	101294487	457	457	457	457	0
310	20250123	154500	101294487	457	457	457	457	0
311	20250123	154400	101294487	457	457	457	457	0
312	20250123	154300	101294487	457	457	457	457	0
313	20250123	154200	101294487	457	457	457	457	0
314	20250123	154100	101294487	457	457	457	457	0
315	20250123	154000	101294487	457	457	457	457	0
316	20250123	153900	101294487	457	457	457	457	0
317	20250123	153800	101294487	457	457	457	457	0
318	20250123	153700	101294487	457	457	457	457	0
319	20250123	153600	101294487	457	457	457	457	0
320	20250123	153500	101294487	457	457	457	457	0
321	20250123	153400	101294487	457	457	457	457	0
322	20250123	153300	101294487	457	457	457	457	0
323	20250123	153200	101294487	457	457	457	457	0
324	20250123	153100	101294487	457	457	457	457	0
325	20250123	153000	101294487	457	457	457	457	2415
326	20250123	152900	100190832	448	448	448	448	0
327	20250123	152800	100190832	448	448	448	448	0
328	20250123	152700	100190832	448	448	448	448	0
329	20250123	152600	100190832	448	448	448	448	0
330	20250123	152500	100190832	448	448	448	448	0
331	20250123	152400	100190832	448	448	448	448	0
332	20250123	152300	100190832	448	448	448	448	0
333	20250123	152200	100190832	448	448	448	448	0
334	20250123	152100	100190832	448	448	448	448	0
335	20250123	152000	100190832	448	448	448	448	0
336	20250123	151900	100190832	448	450	450	448	2186
337	20250123	151800	99207762	451	453	453	451	116
338	20250123	151700	99155245	453	453	453	453	3
339	20250123	151600	99153886	453	453	453	453	1
340	20250123	151500	99153433	453	453	453	453	0
341	20250123	151400	99153433	453	453	453	453	0
342	20250123	151300	99153433	453	452	453	452	2
343	20250123	151200	99152528	453	453	453	453	0
344	20250123	151100	99152528	453	453	453	453	4
345	20250123	151000	99150716	453	453	453	453	0
346	20250123	150900	99150716	453	453	453	453	17
347	20250123	150800	99143015	453	453	453	453	0
348	20250123	150700	99143015	453	453	453	453	1
349	20250123	150600	99142562	450	450	453	450	108
350	20250123	150500	99093869	453	453	453	453	14
351	20250123	150400	99087527	453	453	453	453	0
352	20250123	150300	99087527	453	453	453	453	0
353	20250123	150200	99087527	453	453	453	453	1
354	20250123	150100	99087074	450	453	453	450	101
355	20250123	150000	99041621	448	450	450	448	230
356	20250123	145900	98938157	453	453	453	453	1
357	20250123	145800	98937704	454	454	454	454	0
358	20250123	145700	98937704	454	454	454	454	5
359	20250123	145600	98935434	454	454	454	454	40
360	20250123	145500	98917274	454	454	454	454	0
361	20250123	145400	98917274	454	454	454	454	1
362	20250123	145300	98916820	453	450	453	450	6624
363	20250123	145200	95936017	450	452	453	450	3822
364	20250123	145100	94213872	453	453	453	453	19
365	20250123	145000	94205265	452	453	453	452	3
366	20250123	144900	94203907	452	452	452	452	0
367	20250123	144800	94203907	452	452	452	452	31
368	20250123	144700	94189895	453	453	453	453	0
369	20250123	144600	94189895	453	453	453	453	0
370	20250123	144500	94189895	453	453	453	453	1105
371	20250123	144400	93689330	456	456	456	456	0
372	20250123	144300	93689330	456	456	456	456	10
373	20250123	144200	93684770	456	456	456	456	8
374	20250123	144100	93681122	456	456	456	456	0
375	20250123	144000	93681122	456	453	456	453	3
376	20250123	143900	93679760	453	453	453	453	2
377	20250123	143800	93678854	453	453	453	453	10
378	20250123	143700	93674324	453	453	453	453	0
379	20250123	143600	93674324	453	454	454	453	3
380	20250123	143500	93672964	454	456	456	454	6127
381	20250123	143400	90890284	456	456	456	456	0
382	20250123	143300	90890284	456	456	456	456	1
383	20250123	143200	90889828	456	456	456	456	515
384	20250123	143100	90654988	457	457	457	457	0
385	20250123	143000	90654988	457	457	457	457	0
386	20250123	142900	90654988	457	457	457	457	0
387	20250123	142800	90654988	457	457	457	457	1
388	20250123	142700	90654531	456	456	456	456	0
389	20250123	142600	90654531	456	456	456	456	0
390	20250123	142500	90654531	456	456	456	456	232
391	20250123	142400	90548739	457	457	457	457	0
392	20250123	142300	90548739	457	457	457	457	0
393	20250123	142200	90548739	457	457	457	457	0
394	20250123	142100	90548739	457	457	457	457	0
395	20250123	142000	90548739	457	457	457	457	0
396	20250123	141900	90548739	457	457	457	457	6
397	20250123	141800	90545997	457	457	457	457	0
398	20250123	141700	90545997	457	457	457	457	0
399	20250123	141600	90545997	457	457	457	457	7
400	20250123	141500	90542798	457	457	457	457	1
401	20250123	141400	90542341	457	457	457	457	4
402	20250123	141300	90540513	457	457	457	457	13
403	20250123	141200	90534572	457	457	457	457	30
404	20250123	141100	90520862	457	457	457	457	500
405	20250123	141000	90292362	457	457	457	457	0
406	20250123	140900	90292362	457	457	457	457	20
407	20250123	140800	90283222	457	457	457	457	393
408	20250123	140700	90103621	457	457	457	457	0
409	20250123	140600	90103621	457	457	457	457	0
410	20250123	140500	90103621	457	457	457	457	1
411	20250123	140400	90103164	457	457	457	457	10
412	20250123	140300	90098594	457	457	457	457	9
413	20250123	140200	90094481	456	456	456	456	0
414	20250123	140100	90094481	456	456	456	456	0
415	20250123	140000	90094481	456	456	456	456	0
416	20250123	135900	90094481	456	456	456	456	74
417	20250123	135800	90060737	457	457	457	457	2
418	20250123	135700	90059823	457	457	457	457	51
419	20250123	135600	90036516	455	459	459	455	501
420	20250123	135500	89808557	457	455	457	455	101
421	20250123	135400	89762402	455	455	455	455	0
422	20250123	135300	89762402	455	455	455	455	0
423	20250123	135200	89762402	455	455	455	455	1
424	20250123	135100	89761947	455	459	459	455	76
425	20250123	135000	89727363	459	459	459	459	0
426	20250123	134900	89727363	459	458	459	458	436
427	20250123	134800	89527305	458	458	458	458	20
428	20250123	134700	89518145	458	458	458	458	10
429	20250123	134600	89513565	458	458	458	458	0
430	20250123	134500	89513565	458	458	458	458	4
431	20250123	134400	89511733	459	458	459	458	43
432	20250123	134300	89492006	459	459	459	459	0
433	20250123	134200	89492006	459	458	459	458	1675
434	20250123	134100	88723269	456	456	456	456	9
435	20250123	134000	88719165	459	459	459	459	0
436	20250123	133900	88719165	459	459	459	459	0
437	20250123	133800	88719165	459	458	459	458	243
438	20250123	133700	88607634	458	458	458	458	0
439	20250123	133600	88607634	458	458	458	458	19
440	20250123	133500	88598932	458	458	458	458	200
441	20250123	133400	88507332	458	458	458	458	7
442	20250123	133300	88504126	459	458	459	458	102
443	20250123	133200	88457320	454	454	454	454	0
444	20250123	133100	88457320	454	454	454	454	7
445	20250123	133000	88454142	454	454	454	454	0
446	20250123	132900	88454142	454	454	454	454	0
447	20250123	132800	88454142	454	454	454	454	0
448	20250123	132700	88454142	454	459	459	454	4
449	20250123	132600	88452311	459	459	459	459	0
450	20250123	132500	88452311	459	459	459	459	0
451	20250123	132400	88452311	459	459	459	459	54
452	20250123	132300	88427525	459	459	459	459	20
453	20250123	132200	88418345	459	459	459	459	11
454	20250123	132100	88413296	459	459	459	459	0
455	20250123	132000	88413296	459	459	459	459	10
456	20250123	131900	88408706	459	459	459	459	0
457	20250123	131800	88408706	459	459	459	459	0
458	20250123	131700	88408706	459	459	459	459	0
459	20250123	131600	88408706	459	459	459	459	0
460	20250123	131500	88408706	459	459	459	459	0
461	20250123	131400	88408706	459	459	459	459	0
462	20250123	131300	88408706	459	459	459	459	0
463	20250123	131200	88408706	459	459	459	459	0
464	20250123	131100	88408706	459	459	459	459	0
465	20250123	131000	88408706	459	459	459	459	0
466	20250123	130900	88408706	459	459	459	459	0
467	20250123	130800	88408706	459	459	459	459	0
468	20250123	130700	88408706	459	459	459	459	0
469	20250123	130600	88408706	459	459	459	459	1
470	20250123	130500	88408247	459	459	459	459	30
471	20250123	130400	88394477	459	459	459	459	0
472	20250123	130300	88394477	459	459	459	459	10
473	20250123	130200	88389887	459	459	459	459	0
474	20250123	130100	88389887	459	459	459	459	1
475	20250123	130000	88389428	459	459	459	459	0
476	20250123	125900	88389428	459	459	459	459	0
477	20250123	125800	88389428	459	459	459	459	0
478	20250123	125700	88389428	459	459	459	459	16
479	20250123	125600	88382084	459	459	459	459	0
480	20250123	125500	88382084	459	459	459	459	0
481	20250123	125400	88382084	459	459	459	459	6
482	20250123	125300	88379330	459	459	459	459	5
483	20250123	125200	88377035	459	459	459	459	0
484	20250123	125100	88377035	459	459	459	459	0
485	20250123	125000	88377035	459	459	459	459	14
486	20250123	124900	88370609	459	459	459	459	247
487	20250123	124800	88257236	459	459	459	459	147
488	20250123	124700	88189763	459	459	459	459	2
489	20250123	124600	88188845	459	459	459	459	1
490	20250123	124500	88188386	450	458	458	450	6790
491	20250123	124400	85104146	459	459	459	459	0
492	20250123	124300	85104146	459	459	459	459	17
493	20250123	124200	85096343	459	459	459	459	0
494	20250123	124100	85096343	459	459	459	459	0
495	20250123	124000	85096343	459	459	459	459	0
496	20250123	123900	85096343	459	459	459	459	279
497	20250123	123800	84968282	457	457	457	457	20
498	20250123	123700	84959142	457	457	457	457	10
499	20250123	123600	84954572	456	456	456	456	1
500	20250123	123500	84954116	459	459	459	459	0
501	20250123	123400	84954116	459	459	459	459	20
502	20250123	123300	84944936	457	457	457	457	60
503	20250123	123200	84917516	459	459	459	459	0
504	20250123	123100	84917516	459	459	459	459	9
505	20250123	123000	84913385	460	460	460	460	0
506	20250123	122900	84913385	460	460	460	460	0
507	20250123	122800	84913385	460	460	460	460	0
508	20250123	122700	84913385	460	459	460	459	11
509	20250123	122600	84908335	460	460	460	460	0
510	20250123	122500	84908335	460	459	460	459	2332
511	20250123	122400	83837937	459	459	459	459	1
512	20250123	122300	83837478	458	458	458	458	2570
513	20250123	122200	82660418	458	458	458	458	0
514	20250123	122100	82660418	458	458	458	458	0
515	20250123	122000	82660418	458	458	458	458	37
516	20250123	121900	82643472	456	456	456	456	0
517	20250123	121800	82643472	456	456	456	456	54
518	20250123	121700	82618848	458	458	458	458	64
519	20250123	121600	82589536	458	458	458	458	0
520	20250123	121500	82589536	458	458	458	458	0
521	20250123	121400	82589536	458	458	458	458	1
522	20250123	121300	82589078	456	456	456	456	0
523	20250123	121200	82589078	456	457	457	456	10
524	20250123	121100	82584516	458	458	458	458	11
525	20250123	121000	82579478	458	458	458	458	401
526	20250123	120900	82395820	454	454	454	454	0
527	20250123	120800	82395820	454	454	454	454	0
528	20250123	120700	82395820	454	454	454	454	0
529	20250123	120600	82395820	454	454	454	454	31
530	20250123	120500	82381746	454	454	454	454	2356
531	20250123	120400	81312122	454	454	454	454	1
532	20250123	120300	81311668	458	454	458	454	10000
533	20250123	120200	76763722	454	454	454	454	503
534	20250123	120100	76535360	453	453	453	453	0
535	20250123	120000	76535360	453	453	453	453	0
536	20250123	115900	76535360	453	453	453	453	0
537	20250123	115800	76535360	453	453	453	453	0
538	20250123	115700	76535360	453	453	453	453	0
539	20250123	115600	76535360	453	453	453	453	0
540	20250123	115500	76535360	453	453	453	453	0
541	20250123	115400	76535360	453	453	453	453	0
542	20250123	115300	76535360	453	453	453	453	0
543	20250123	115200	76535360	453	453	453	453	0
544	20250123	115100	76535360	453	453	453	453	0
545	20250123	115000	76535360	453	453	453	453	0
546	20250123	114900	76535360	453	454	454	453	103
547	20250123	114800	76488700	453	453	453	453	0
548	20250123	114700	76488700	453	453	453	453	189
549	20250123	114600	76403083	453	453	453	453	0
550	20250123	114500	76403083	453	453	453	453	0
551	20250123	114400	76403083	453	453	453	453	10
552	20250123	114300	76398553	453	453	453	453	0
553	20250123	114200	76398553	453	453	453	453	10
554	20250123	114100	76394023	452	452	452	452	96
555	20250123	114000	76350631	452	453	453	452	1202
556	20250123	113900	75807325	453	453	453	453	1
557	20250123	113800	75806872	453	453	453	453	0
558	20250123	113700	75806872	453	453	453	453	0
559	20250123	113600	75806872	453	453	453	453	1
560	20250123	113500	75806419	453	453	453	453	10
561	20250123	113400	75801889	452	453	453	452	112
562	20250123	113300	75751251	453	453	453	453	9
563	20250123	113200	75747174	453	453	453	453	0
564	20250123	113100	75747174	453	453	453	453	1
565	20250123	113000	75746721	453	453	453	453	50
566	20250123	112900	75724071	453	453	453	453	223
567	20250123	112800	75623052	453	452	453	452	21
568	20250123	112700	75613559	453	453	453	453	408
569	20250123	112600	75428735	453	453	453	453	0
570	20250123	112500	75428735	453	453	453	453	0
571	20250123	112400	75428735	453	453	453	453	0
572	20250123	112300	75428735	453	453	453	453	300
573	20250123	112200	75292835	454	454	454	454	1
574	20250123	112100	75292381	454	454	454	454	0
575	20250123	112000	75292381	454	454	454	454	0
576	20250123	111900	75292381	454	454	454	454	0
577	20250123	111800	75292381	454	454	454	454	1
578	20250123	111700	75291927	453	453	453	453	0
579	20250123	111600	75291927	453	453	453	453	0
580	20250123	111500	75291927	453	453	453	453	0
581	20250123	111400	75291927	453	453	453	453	72
582	20250123	111300	75259311	454	454	454	454	341
583	20250123	111200	75104497	454	454	454	454	400
584	20250123	111100	74922897	454	454	454	454	0
585	20250123	111000	74922897	454	454	454	454	1
586	20250123	110900	74922443	453	453	453	453	25
587	20250123	110800	74911118	453	453	453	453	14
588	20250123	110700	74904776	454	454	454	454	388
589	20250123	110600	74728624	452	452	452	452	8
590	20250123	110500	74725008	452	452	452	452	2
591	20250123	110400	74724104	454	454	454	454	0
592	20250123	110300	74724104	454	453	454	452	601
593	20250123	110200	74452282	453	453	453	453	9
594	20250123	110100	74448205	455	455	455	455	0
595	20250123	110000	74448205	455	455	455	455	50
596	20250123	105900	74425455	455	452	455	452	3
597	20250123	105800	74424096	452	452	452	452	0
598	20250123	105700	74424096	452	452	452	452	500
599	20250123	105600	74198096	454	454	454	454	0
600	20250123	105500	74198096	454	454	454	454	200
601	20250123	105400	74107296	454	454	454	454	320
602	20250123	105300	73962016	454	454	454	454	0
603	20250123	105200	73962016	454	454	454	454	0
604	20250123	105100	73962016	454	451	454	451	15
605	20250123	105000	73955236	451	451	451	451	10
606	20250123	104900	73950726	454	454	454	454	276
607	20250123	104800	73825422	451	454	454	451	461
608	20250123	104700	73617481	454	453	454	451	1828
609	20250123	104600	72789725	453	453	453	453	0
610	20250123	104500	72789725	453	453	453	453	0
611	20250123	104400	72789725	453	455	455	453	928
612	20250123	104300	72369339	455	455	455	455	700
613	20250123	104200	72050839	455	450	455	450	12138
614	20250123	104100	66578579	450	450	450	450	358
615	20250123	104000	66417479	450	450	450	450	0
616	20250123	103900	66417479	450	449	450	449	11
617	20250123	103800	66412539	449	448	449	447	15478
618	20250123	103700	59475262	448	448	448	448	0
619	20250123	103600	59475262	448	448	448	448	0
620	20250123	103500	59475262	448	448	448	448	2
621	20250123	103400	59474366	448	448	448	448	3
622	20250123	103300	59473022	448	448	448	448	356
623	20250123	103200	59313534	448	448	448	448	3
624	20250123	103100	59312190	448	448	448	448	47
625	20250123	103000	59291134	448	448	448	448	20
626	20250123	102900	59282174	448	448	448	447	1148
627	20250123	102800	58767871	448	447	448	447	41
628	20250123	102700	58749504	448	448	448	448	500
629	20250123	102600	58525504	447	447	447	447	0
630	20250123	102500	58525504	447	447	447	447	0
631	20250123	102400	58525504	447	446	447	446	2377
632	20250123	102300	57463268	447	447	447	447	116
633	20250123	102200	57411416	447	447	447	447	271
634	20250123	102100	57290279	447	447	447	447	259
635	20250123	102000	57174506	447	447	447	447	0
636	20250123	101900	57174506	447	447	447	447	2
637	20250123	101800	57173612	446	446	446	446	61
638	20250123	101700	57146406	447	447	447	447	23
639	20250123	101600	57136125	447	447	447	447	1185
640	20250123	101500	56606430	447	446	447	446	148
641	20250123	101400	56540404	448	448	448	448	232
642	20250123	101300	56436468	448	448	448	448	10
643	20250123	101200	56431988	448	448	448	448	0
644	20250123	101100	56431988	448	448	448	448	1
645	20250123	101000	56431540	448	448	448	448	20
646	20250123	100900	56422580	448	444	448	444	7816
647	20250123	100800	52936154	445	445	445	445	4981
648	20250123	100700	50719609	444	445	445	444	3520
649	20250123	100600	49153210	445	445	445	445	2
650	20250123	100500	49152320	445	446	446	445	152
651	20250123	100400	49084678	446	445	446	445	4
652	20250123	100300	49082896	445	445	445	445	82
653	20250123	100200	49046406	446	446	446	446	0
654	20250123	100100	49046406	446	446	446	444	4308
655	20250123	100000	47133631	446	446	446	446	287
656	20250123	095900	47005629	446	446	446	446	916
657	20250123	095800	46597093	444	447	447	444	1532
658	20250123	095700	45913998	448	448	448	448	0
659	20250123	095600	45913998	448	448	448	448	24
660	20250123	095500	45903246	448	448	448	448	2000
661	20250123	095400	45007246	448	448	448	448	5
662	20250123	095300	45005006	448	448	448	448	1
663	20250123	095200	45004558	448	448	448	448	0
664	20250123	095100	45004558	448	448	448	448	34
665	20250123	095000	44989326	448	449	449	448	2424
666	20250123	094900	43902544	449	449	449	449	1342
667	20250123	094800	43299986	449	449	449	449	100
668	20250123	094700	43255086	449	449	449	449	1000
669	20250123	094600	42806086	448	448	448	448	223
670	20250123	094500	42706182	448	449	449	448	242
671	20250123	094400	42597748	449	449	449	449	1
672	20250123	094300	42597299	449	449	449	449	1080
673	20250123	094200	42112379	449	447	449	447	455
674	20250123	094100	41908657	448	448	448	448	100
675	20250123	094000	41863857	448	447	448	447	585
676	20250123	093900	41601842	447	447	447	447	350
677	20250123	093800	41445392	447	444	447	444	1730
678	20250123	093700	40675095	445	445	445	445	1001
679	20250123	093600	40229650	445	445	445	445	151
680	20250123	093500	40162455	443	445	445	443	487
681	20250123	093400	39946213	445	447	447	445	6422
682	20250123	093300	37087723	446	445	446	445	1637
683	20250123	093200	36358275	444	445	445	444	635
684	20250123	093100	36075994	445	445	445	445	5
685	20250123	093000	36073769	443	444	445	443	6816
686	20250123	092900	33048120	445	446	446	445	2336
687	20250123	092800	32008006	446	447	447	446	1759
688	20250123	092700	31223491	447	449	449	447	1355
689	20250123	092600	30617546	449	449	449	447	955
690	20250123	092500	30190503	449	449	449	449	2000
691	20250123	092400	29292503	449	449	449	448	1756
692	20250123	092300	28504264	447	447	447	447	2
693	20250123	092200	28503370	449	449	449	449	251
694	20250123	092100	28390671	449	450	450	447	725
695	20250123	092000	28065912	450	450	450	450	1057
696	20250123	091900	27590262	445	450	451	445	13083
697	20250123	091800	21735554	450	452	452	450	2132
698	20250123	091700	20776140	450	454	454	450	9984
699	20250123	091600	16271657	452	452	454	452	5
700	20250123	091500	16269391	454	452	454	451	2460
701	20250123	091400	15158392	455	452	455	452	248
702	20250123	091300	15046286	455	455	455	453	3622
703	20250123	091200	13401999	454	456	456	453	535
704	20250123	091100	13158442	456	454	456	453	335
705	20250123	091000	13006347	454	455	455	454	452
706	20250123	090900	12800688	455	458	458	455	898
707	20250123	090800	12392071	459	460	460	459	921
708	20250123	090700	11968413	460	452	460	452	1105
709	20250123	090600	11461608	454	454	454	451	8200
710	20250123	090500	7755480	454	454	454	453	972
711	20250123	090400	7314293	454	459	459	454	4420
712	20250123	090300	5288687	460	459	461	459	523
713	20250123	090200	5048360	462	462	463	460	1051
714	20250123	090100	4563964	468	467	468	463	4592
715	20250123	090000	2427482	466	468	468	466	5189