KissMeData/145270/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202700	142130785	976	976	976	976	16
3	20250106	202600	142130785	976	976	976	976	0
4	20250106	202500	142130785	976	976	976	976	0
5	20250106	202400	142130785	976	976	976	976	0
6	20250106	202300	142130785	976	976	976	976	0
7	20250106	202200	142130785	976	976	976	976	0
8	20250106	202100	142130785	976	976	976	976	0
9	20250106	202000	142130785	976	976	976	976	0
10	20250106	201900	142130785	976	976	976	976	0
11	20250106	201800	142130785	976	976	976	976	0
12	20250106	201700	142130785	976	976	976	976	0
13	20250106	201600	142130785	976	976	976	976	0
14	20250106	201500	142130785	976	976	976	976	0
15	20250106	201400	142130785	976	976	976	976	0
16	20250106	201300	142130785	976	976	976	976	0
17	20250106	201200	142130785	976	976	976	976	0
18	20250106	201100	142130785	976	976	976	976	0
19	20250106	201000	142130785	976	976	976	976	0
20	20250106	200900	142130785	976	976	976	976	0
21	20250106	200800	142130785	976	976	976	976	0
22	20250106	200700	142130785	976	976	976	976	0
23	20250106	200600	142130785	976	976	976	976	0
24	20250106	200500	142130785	976	976	976	976	0
25	20250106	200400	142130785	976	976	976	976	0
26	20250106	200300	142130785	976	976	976	976	0
27	20250106	200200	142130785	976	976	976	976	0
28	20250106	200100	142130785	976	976	976	976	0
29	20250106	200000	142130785	976	976	976	976	0
30	20250106	195900	142130785	976	976	976	976	0
31	20250106	195800	142130785	976	976	976	976	0
32	20250106	195700	142130785	976	976	976	976	16
33	20250106	195600	142130785	976	976	976	976	0
34	20250106	195500	142130785	976	976	976	976	0
35	20250106	195400	142130785	976	976	976	976	0
36	20250106	195300	142130785	976	976	976	976	0
37	20250106	195200	142130785	976	976	976	976	0
38	20250106	195100	142130785	976	976	976	976	0
39	20250106	195000	142130785	976	976	976	976	0
40	20250106	194900	142130785	976	976	976	976	0
41	20250106	194800	142130785	976	976	976	976	0
42	20250106	194700	142130785	976	976	976	976	0
43	20250106	194600	142130785	976	976	976	976	0
44	20250106	194500	142130785	976	976	976	976	0
45	20250106	194400	142130785	976	976	976	976	0
46	20250106	194300	142130785	976	976	976	976	0
47	20250106	194200	142130785	976	976	976	976	0
48	20250106	194100	142130785	976	976	976	976	0
49	20250106	194000	142130785	976	976	976	976	0
50	20250106	193900	142130785	976	976	976	976	0
51	20250106	193800	142130785	976	976	976	976	0
52	20250106	193700	142130785	976	976	976	976	0
53	20250106	193600	142130785	976	976	976	976	0
54	20250106	193500	142130785	976	976	976	976	0
55	20250106	193400	142130785	976	976	976	976	0
56	20250106	193300	142130785	976	976	976	976	0
57	20250106	193200	142130785	976	976	976	976	0
58	20250106	193100	142130785	976	976	976	976	0
59	20250106	193000	142130785	976	976	976	976	0
60	20250106	192900	142130785	976	976	976	976	0
61	20250106	192800	142130785	976	976	976	976	0
62	20250106	192700	142130785	976	976	976	976	16
63	20250106	192600	142130785	976	976	976	976	0
64	20250106	192500	142130785	976	976	976	976	0
65	20250106	192400	142130785	976	976	976	976	0
66	20250106	192300	142130785	976	976	976	976	0
67	20250106	192200	142130785	976	976	976	976	0
68	20250106	192100	142130785	976	976	976	976	0
69	20250106	192000	142130785	976	976	976	976	0
70	20250106	191900	142130785	976	976	976	976	0
71	20250106	191800	142130785	976	976	976	976	0
72	20250106	191700	142130785	976	976	976	976	0
73	20250106	191600	142130785	976	976	976	976	0
74	20250106	191500	142130785	976	976	976	976	0
75	20250106	191400	142130785	976	976	976	976	0
76	20250106	191300	142130785	976	976	976	976	0
77	20250106	191200	142130785	976	976	976	976	0
78	20250106	191100	142130785	976	976	976	976	0
79	20250106	191000	142130785	976	976	976	976	0
80	20250106	190900	142130785	976	976	976	976	0
81	20250106	190800	142130785	976	976	976	976	0
82	20250106	190700	142130785	976	976	976	976	0
83	20250106	190600	142130785	976	976	976	976	0
84	20250106	190500	142130785	976	976	976	976	0
85	20250106	190400	142130785	976	976	976	976	0
86	20250106	190300	142130785	976	976	976	976	0
87	20250106	190200	142130785	976	976	976	976	0
88	20250106	190100	142130785	976	976	976	976	0
89	20250106	190000	142130785	976	976	976	976	0
90	20250106	185900	142130785	976	976	976	976	0
91	20250106	185800	142130785	976	976	976	976	0
92	20250106	185700	142130785	976	976	976	976	16
93	20250106	185600	142130785	976	976	976	976	0
94	20250106	185500	142130785	976	976	976	976	0
95	20250106	185400	142130785	976	976	976	976	0
96	20250106	185300	142130785	976	976	976	976	0
97	20250106	185200	142130785	976	976	976	976	0
98	20250106	185100	142130785	976	976	976	976	0
99	20250106	185000	142130785	976	976	976	976	0
100	20250106	184900	142130785	976	976	976	976	0
101	20250106	184800	142130785	976	976	976	976	0
102	20250106	184700	142130785	976	976	976	976	0
103	20250106	184600	142130785	976	976	976	976	0
104	20250106	184500	142130785	976	976	976	976	0
105	20250106	184400	142130785	976	976	976	976	0
106	20250106	184300	142130785	976	976	976	976	0
107	20250106	184200	142130785	976	976	976	976	0
108	20250106	184100	142130785	976	976	976	976	0
109	20250106	184000	142130785	976	976	976	976	0
110	20250106	183900	142130785	976	976	976	976	0
111	20250106	183800	142130785	976	976	976	976	0
112	20250106	183700	142130785	976	976	976	976	0
113	20250106	183600	142130785	976	976	976	976	0
114	20250106	183500	142130785	976	976	976	976	0
115	20250106	183400	142130785	976	976	976	976	0
116	20250106	183300	142130785	976	976	976	976	0
117	20250106	183200	142130785	976	976	976	976	0
118	20250106	183100	142130785	976	976	976	976	0
119	20250106	183000	142130785	976	976	976	976	0
120	20250106	182900	142130785	976	976	976	976	0
121	20250106	182800	142130785	976	976	976	976	0
122	20250106	182700	142130785	976	976	976	976	16
123	20250106	182600	142130785	976	976	976	976	0
124	20250106	182500	142130785	976	976	976	976	0
125	20250106	182400	142130785	976	976	976	976	0
126	20250106	182300	142130785	976	976	976	976	0
127	20250106	182200	142130785	976	976	976	976	0
128	20250106	182100	142130785	976	976	976	976	0
129	20250106	182000	142130785	976	976	976	976	0
130	20250106	181900	142130785	976	976	976	976	0
131	20250106	181800	142130785	976	976	976	976	0
132	20250106	181700	142130785	976	976	976	976	0
133	20250106	181600	142130785	976	976	976	976	0
134	20250106	181500	142130785	976	976	976	976	0
135	20250106	181400	142130785	976	976	976	976	0
136	20250106	181300	142130785	976	976	976	976	0
137	20250106	181200	142130785	976	976	976	976	0
138	20250106	181100	142130785	976	976	976	976	0
139	20250106	181000	142130785	976	976	976	976	0
140	20250106	180900	142130785	976	976	976	976	0
141	20250106	180800	142130785	976	976	976	976	0
142	20250106	180700	142130785	976	976	976	976	0
143	20250106	180600	142130785	976	976	976	976	0
144	20250106	180500	142130785	976	976	976	976	0
145	20250106	180400	142130785	976	976	976	976	0
146	20250106	180300	142130785	976	976	976	976	0
147	20250106	180200	142130785	976	976	976	976	0
148	20250106	180100	142130785	976	976	976	976	0
149	20250106	180000	142130785	976	976	976	976	0
150	20250106	175900	142130785	976	976	976	976	0
151	20250106	175800	142130785	976	976	976	976	0
152	20250106	175700	142130785	976	976	976	976	16
153	20250106	175600	142130785	976	976	976	976	0
154	20250106	175500	142130785	976	976	976	976	0
155	20250106	175400	142130785	976	976	976	976	0
156	20250106	175300	142130785	976	976	976	976	0
157	20250106	175200	142130785	976	976	976	976	0
158	20250106	175100	142130785	976	976	976	976	0
159	20250106	175000	142130785	976	976	976	976	0
160	20250106	174900	142130785	976	976	976	976	0
161	20250106	174800	142130785	976	976	976	976	0
162	20250106	174700	142130785	976	976	976	976	0
163	20250106	174600	142130785	976	976	976	976	0
164	20250106	174500	142130785	976	976	976	976	0
165	20250106	174400	142130785	976	976	976	976	0
166	20250106	174300	142130785	976	976	976	976	0
167	20250106	174200	142130785	976	976	976	976	0
168	20250106	174100	142130785	976	976	976	976	0
169	20250106	174000	142130785	976	976	976	976	0
170	20250106	173900	142130785	976	976	976	976	0
171	20250106	173800	142130785	976	976	976	976	0
172	20250106	173700	142130785	976	976	976	976	0
173	20250106	173600	142130785	976	976	976	976	0
174	20250106	173500	142130785	976	976	976	976	0
175	20250106	173400	142130785	976	976	976	976	0
176	20250106	173300	142130785	976	976	976	976	0
177	20250106	173200	142130785	976	976	976	976	0
178	20250106	173100	142130785	976	976	976	976	0
179	20250106	173000	142130785	976	976	976	976	0
180	20250106	172900	142130785	976	976	976	976	0
181	20250106	172800	142130785	976	976	976	976	0
182	20250106	172700	142130785	976	976	976	976	16
183	20250106	172600	142130785	976	976	976	976	0
184	20250106	172500	142130785	976	976	976	976	0
185	20250106	172400	142130785	976	976	976	976	0
186	20250106	172300	142130785	976	976	976	976	0
187	20250106	172200	142130785	976	976	976	976	0
188	20250106	172100	142130785	976	976	976	976	0
189	20250106	172000	142130785	976	976	976	976	0
190	20250106	171900	142130785	976	976	976	976	0
191	20250106	171800	142130785	976	976	976	976	0
192	20250106	171700	142130785	976	976	976	976	0
193	20250106	171600	142130785	976	976	976	976	0
194	20250106	171500	142130785	976	976	976	976	0
195	20250106	171400	142130785	976	976	976	976	0
196	20250106	171300	142130785	976	976	976	976	0
197	20250106	171200	142130785	976	976	976	976	0
198	20250106	171100	142130785	976	976	976	976	0
199	20250106	171000	142130785	976	976	976	976	0
200	20250106	170900	142130785	976	976	976	976	0
201	20250106	170800	142130785	976	976	976	976	0
202	20250106	170700	142130785	976	976	976	976	0
203	20250106	170600	142130785	976	976	976	976	0
204	20250106	170500	142130785	976	976	976	976	0
205	20250106	170400	142130785	976	976	976	976	0
206	20250106	170300	142130785	976	976	976	976	0
207	20250106	170200	142130785	976	976	976	976	0
208	20250106	170100	142130785	976	976	976	976	0
209	20250106	170000	142130785	976	976	976	976	0
210	20250106	165900	142130785	976	976	976	976	0
211	20250106	165800	142130785	976	976	976	976	0
212	20250106	165700	142130785	976	976	976	976	16
213	20250106	165600	142130785	976	976	976	976	0
214	20250106	165500	142130785	976	976	976	976	0
215	20250106	165400	142130785	976	976	976	976	0
216	20250106	165300	142130785	976	976	976	976	0
217	20250106	165200	142130785	976	976	976	976	0
218	20250106	165100	142130785	976	976	976	976	0
219	20250106	165000	142130785	976	976	976	976	0
220	20250106	164900	142130785	976	976	976	976	0
221	20250106	164800	142130785	976	976	976	976	0
222	20250106	164700	142130785	976	976	976	976	0
223	20250106	164600	142130785	976	976	976	976	0
224	20250106	164500	142130785	976	976	976	976	0
225	20250106	164400	142130785	976	976	976	976	0
226	20250106	164300	142130785	976	976	976	976	0
227	20250106	164200	142130785	976	976	976	976	0
228	20250106	164100	142130785	976	976	976	976	0
229	20250106	164000	142130785	976	976	976	976	0
230	20250106	163900	142130785	976	976	976	976	0
231	20250106	163800	142130785	976	976	976	976	0
232	20250106	163700	142130785	976	976	976	976	0
233	20250106	163600	142130785	976	976	976	976	0
234	20250106	163500	142130785	976	976	976	976	0
235	20250106	163400	142130785	976	976	976	976	0
236	20250106	163300	142130785	976	976	976	976	0
237	20250106	163200	142130785	976	976	976	976	0
238	20250106	163100	142130785	976	976	976	976	0
239	20250106	163000	142130785	976	976	976	976	0
240	20250106	162900	142130785	976	976	976	976	0
241	20250106	162800	142130785	976	976	976	976	0
242	20250106	162700	142130785	976	976	976	976	16
243	20250106	162600	142130785	976	976	976	976	0
244	20250106	162500	142130785	976	976	976	976	0
245	20250106	162400	142130785	976	976	976	976	0
246	20250106	162300	142130785	976	976	976	976	0
247	20250106	162200	142130785	976	976	976	976	0
248	20250106	162100	142130785	976	976	976	976	0
249	20250106	162000	142130785	976	976	976	976	0
250	20250106	161900	142130785	976	976	976	976	0
251	20250106	161800	142130785	976	976	976	976	0
252	20250106	161700	142130785	976	976	976	976	0
253	20250106	161600	142130785	976	976	976	976	0
254	20250106	161500	142130785	976	976	976	976	0
255	20250106	161400	142130785	976	976	976	976	0
256	20250106	161300	142130785	976	976	976	976	0
257	20250106	161200	142130785	976	976	976	976	0
258	20250106	161100	142130785	976	976	976	976	0
259	20250106	161000	142130785	976	976	976	976	0
260	20250106	160900	142130785	976	976	976	976	0
261	20250106	160800	142130785	976	976	976	976	0
262	20250106	160700	142130785	976	976	976	976	0
263	20250106	160600	142130785	976	976	976	976	0
264	20250106	160500	142130785	976	976	976	976	0
265	20250106	160400	142130785	976	976	976	976	0
266	20250106	160300	142130785	976	976	976	976	0
267	20250106	160200	142130785	976	976	976	976	0
268	20250106	160100	142130785	976	976	976	976	0
269	20250106	160000	142130785	976	976	976	976	0
270	20250106	155900	142130785	976	976	976	976	0
271	20250106	155800	142130785	976	976	976	976	0
272	20250106	155700	142130785	976	976	976	976	16
273	20250106	155600	142130785	976	976	976	976	0
274	20250106	155500	142130785	976	976	976	976	0
275	20250106	155400	142130785	976	976	976	976	0
276	20250106	155300	142130785	976	976	976	976	0
277	20250106	155200	142130785	976	976	976	976	0
278	20250106	155100	142130785	976	976	976	976	0
279	20250106	155000	142130785	976	976	976	976	0
280	20250106	154900	142130785	976	976	976	976	0
281	20250106	154800	142130785	976	976	976	976	0
282	20250106	154700	142130785	976	976	976	976	0
283	20250106	154600	142130785	976	976	976	976	0
284	20250106	154500	142130785	976	976	976	976	0
285	20250106	154400	142130785	976	976	976	976	0
286	20250106	154300	142130785	976	976	976	976	0
287	20250106	154200	142130785	976	976	976	976	0
288	20250106	154100	142130785	976	976	976	976	0
289	20250106	154000	142130785	976	976	976	976	0
290	20250106	153900	142130785	976	976	976	976	0
291	20250106	153800	142130785	976	976	976	976	0
292	20250106	153700	142130785	976	976	976	976	0
293	20250106	153600	142130785	976	976	976	976	0
294	20250106	153500	142130785	976	976	976	976	0
295	20250106	153400	142130785	976	976	976	976	0
296	20250106	153300	142130785	976	976	976	976	0
297	20250106	153200	142130785	976	976	976	976	0
298	20250106	153100	142130785	976	976	976	976	0
299	20250106	153000	142130785	976	976	976	976	16
300	20250106	152900	142115169	976	976	976	976	0
301	20250106	152800	142115169	976	976	976	976	0
302	20250106	152700	142115169	976	976	976	976	0
303	20250106	152600	142115169	976	976	976	976	0
304	20250106	152500	142115169	976	976	976	976	0
305	20250106	152400	142115169	976	976	976	976	0
306	20250106	152300	142115169	976	976	976	976	0
307	20250106	152200	142115169	976	976	976	976	0
308	20250106	152100	142115169	976	976	976	976	0
309	20250106	152000	142115169	976	976	976	976	0
310	20250106	151900	142115169	976	974	976	974	1000
311	20250106	151800	141140083	973	973	973	973	2
312	20250106	151700	141138137	972	972	972	972	0
313	20250106	151600	141138137	972	972	972	972	0
314	20250106	151500	141138137	972	972	972	972	0
315	20250106	151400	141138137	972	972	972	972	0
316	20250106	151300	141138137	972	972	972	972	0
317	20250106	151200	141138137	972	972	972	972	0
318	20250106	151100	141138137	972	972	972	972	0
319	20250106	151000	141138137	972	973	974	972	2015
320	20250106	150900	139176754	973	973	973	973	0
321	20250106	150800	139176754	973	973	973	973	0
322	20250106	150700	139176754	973	973	973	973	0
323	20250106	150600	139176754	973	973	973	973	0
324	20250106	150500	139176754	973	973	973	973	0
325	20250106	150400	139176754	973	973	973	973	5
326	20250106	150300	139171889	973	973	973	973	0
327	20250106	150200	139171889	973	973	973	973	0
328	20250106	150100	139171889	973	973	973	973	0
329	20250106	150000	139171889	973	973	973	973	20
330	20250106	145900	139152429	973	973	973	973	5
331	20250106	145800	139147564	973	973	973	973	0
332	20250106	145700	139147564	973	973	973	973	1
333	20250106	145600	139146591	972	972	972	972	0
334	20250106	145500	139146591	972	972	972	972	0
335	20250106	145400	139146591	972	972	972	972	0
336	20250106	145300	139146591	972	972	972	972	0
337	20250106	145200	139146591	972	972	972	972	0
338	20250106	145100	139146591	972	973	973	972	181
339	20250106	145000	138970578	973	973	973	973	0
340	20250106	144900	138970578	973	973	973	973	21
341	20250106	144800	138950145	973	973	973	973	2
342	20250106	144700	138948199	973	973	973	973	1
343	20250106	144600	138947226	973	973	973	973	2
344	20250106	144500	138945280	973	973	973	973	20
345	20250106	144400	138925820	973	973	973	973	1
346	20250106	144300	138924847	971	971	971	971	0
347	20250106	144200	138924847	971	971	971	971	0
348	20250106	144100	138924847	971	971	971	971	0
349	20250106	144000	138924847	971	971	971	971	0
350	20250106	143900	138924847	971	971	971	971	0
351	20250106	143800	138924847	971	971	971	971	0
352	20250106	143700	138924847	971	971	971	971	0
353	20250106	143600	138924847	971	971	971	971	0
354	20250106	143500	138924847	971	971	971	971	0
355	20250106	143400	138924847	971	971	971	971	0
356	20250106	143300	138924847	971	972	972	971	4001
357	20250106	143200	135039853	971	972	972	971	171
358	20250106	143100	134873766	973	973	973	973	5029
359	20250106	143000	129980549	974	974	974	974	0
360	20250106	142900	129980549	974	974	974	974	622
361	20250106	142800	129374721	974	974	974	974	0
362	20250106	142700	129374721	974	974	974	974	5
363	20250106	142600	129369851	973	973	973	973	0
364	20250106	142500	129369851	973	973	973	973	0
365	20250106	142400	129369851	973	973	973	973	1000
366	20250106	142300	128396851	974	974	974	974	0
367	20250106	142200	128396851	974	974	974	974	1
368	20250106	142100	128395877	974	974	974	974	1
369	20250106	142000	128394903	973	973	973	973	0
370	20250106	141900	128394903	973	972	973	972	525
371	20250106	141800	127884602	972	972	972	972	4976
372	20250106	141700	123047930	973	973	973	973	26
373	20250106	141600	123022632	974	974	974	974	5
374	20250106	141500	123017762	973	973	973	973	0
375	20250106	141400	123017762	973	973	973	973	0
376	20250106	141300	123017762	973	973	973	973	0
377	20250106	141200	123017762	973	973	973	973	0
378	20250106	141100	123017762	973	973	973	973	2
379	20250106	141000	123015816	973	973	973	973	0
380	20250106	140900	123015816	973	973	973	973	0
381	20250106	140800	123015816	973	973	973	973	0
382	20250106	140700	123015816	973	973	973	973	0
383	20250106	140600	123015816	973	973	973	973	0
384	20250106	140500	123015816	973	973	973	973	4000
385	20250106	140400	119123816	973	973	973	973	500
386	20250106	140300	118637316	972	972	972	972	0
387	20250106	140200	118637316	972	972	972	972	1000
388	20250106	140100	117665316	972	972	972	972	0
389	20250106	140000	117665316	972	972	972	972	331
390	20250106	135900	117343584	973	973	973	973	200
391	20250106	135800	117148984	973	973	973	973	0
392	20250106	135700	117148984	973	973	973	973	0
393	20250106	135600	117148984	973	973	973	973	0
394	20250106	135500	117148984	973	973	973	973	500
395	20250106	135400	116662484	975	975	975	975	10
396	20250106	135300	116652734	975	975	975	975	0
397	20250106	135200	116652734	975	975	975	975	2
398	20250106	135100	116650784	972	972	972	972	0
399	20250106	135000	116650784	972	972	972	972	0
400	20250106	134900	116650784	972	972	972	972	0
401	20250106	134800	116650784	972	972	972	972	0
402	20250106	134700	116650784	972	972	972	972	0
403	20250106	134600	116650784	972	972	972	972	0
404	20250106	134500	116650784	972	972	972	972	0
405	20250106	134400	116650784	972	972	972	972	0
406	20250106	134300	116650784	972	972	972	972	0
407	20250106	134200	116650784	972	972	972	972	0
408	20250106	134100	116650784	972	972	972	972	2300
409	20250106	134000	114415184	972	972	972	972	0
410	20250106	133900	114415184	972	972	972	972	4
411	20250106	133800	114411296	975	975	975	975	0
412	20250106	133700	114411296	975	975	975	975	0
413	20250106	133600	114411296	975	975	975	975	0
414	20250106	133500	114411296	975	975	975	975	0
415	20250106	133400	114411296	975	975	975	975	1
416	20250106	133300	114410321	975	975	975	975	2
417	20250106	133200	114408371	972	972	972	972	0
418	20250106	133100	114408371	972	972	972	972	0
419	20250106	133000	114408371	972	976	976	972	8000
420	20250106	132900	106617571	977	977	977	977	8
421	20250106	132800	106609755	977	977	977	977	2
422	20250106	132700	106607801	976	976	976	976	0
423	20250106	132600	106607801	976	976	976	976	130
424	20250106	132500	106480921	977	977	977	977	0
425	20250106	132400	106480921	977	977	977	977	0
426	20250106	132300	106480921	977	977	977	977	0
427	20250106	132200	106480921	977	977	977	977	0
428	20250106	132100	106480921	977	977	977	977	0
429	20250106	132000	106480921	977	977	977	977	0
430	20250106	131900	106480921	977	977	977	977	0
431	20250106	131800	106480921	977	977	977	977	0
432	20250106	131700	106480921	977	977	977	977	0
433	20250106	131600	106480921	977	977	977	977	0
434	20250106	131500	106480921	977	977	977	977	0
435	20250106	131400	106480921	977	977	977	977	0
436	20250106	131300	106480921	977	977	977	977	4
437	20250106	131200	106477013	977	977	977	977	21
438	20250106	131100	106456496	977	977	977	977	0
439	20250106	131000	106456496	977	977	977	977	0
440	20250106	130900	106456496	977	977	977	977	363
441	20250106	130800	106101845	977	977	977	977	0
442	20250106	130700	106101845	977	977	977	977	0
443	20250106	130600	106101845	977	977	977	977	1
444	20250106	130500	106100868	976	976	976	976	0
445	20250106	130400	106100868	976	976	976	976	0
446	20250106	130300	106100868	976	976	976	976	0
447	20250106	130200	106100868	976	976	976	976	0
448	20250106	130100	106100868	976	976	976	976	0
449	20250106	130000	106100868	976	977	977	976	4
450	20250106	125900	106096962	977	977	977	977	86
451	20250106	125800	106012940	977	977	977	977	0
452	20250106	125700	106012940	977	977	977	977	0
453	20250106	125600	106012940	977	977	977	977	1023
454	20250106	125500	105013469	976	976	976	976	0
455	20250106	125400	105013469	976	976	976	976	0
456	20250106	125300	105013469	976	976	976	976	0
457	20250106	125200	105013469	976	976	976	976	3
458	20250106	125100	105010541	977	977	977	977	0
459	20250106	125000	105010541	977	977	977	977	2
460	20250106	124900	105008587	977	977	977	977	100
461	20250106	124800	104910887	977	977	977	977	0
462	20250106	124700	104910887	977	977	977	977	1000
463	20250106	124600	103933887	976	976	976	976	0
464	20250106	124500	103933887	976	976	976	976	0
465	20250106	124400	103933887	976	976	976	976	0
466	20250106	124300	103933887	976	976	976	976	0
467	20250106	124200	103933887	976	976	976	976	0
468	20250106	124100	103933887	976	976	976	976	0
469	20250106	124000	103933887	976	976	976	976	0
470	20250106	123900	103933887	976	976	976	976	0
471	20250106	123800	103933887	976	976	976	976	0
472	20250106	123700	103933887	976	976	976	976	0
473	20250106	123600	103933887	976	976	976	976	0
474	20250106	123500	103933887	976	976	976	976	0
475	20250106	123400	103933887	976	976	976	976	0
476	20250106	123300	103933887	976	976	976	976	0
477	20250106	123200	103933887	976	977	977	976	2019
478	20250106	123100	101961343	976	976	976	976	5
479	20250106	123000	101956463	977	977	977	977	0
480	20250106	122900	101956463	977	977	977	977	0
481	20250106	122800	101956463	977	977	977	977	49
482	20250106	122700	101908590	977	977	977	977	0
483	20250106	122600	101908590	977	977	977	977	0
484	20250106	122500	101908590	977	977	977	977	0
485	20250106	122400	101908590	977	977	977	977	54
486	20250106	122300	101855832	978	978	978	978	0
487	20250106	122200	101855832	978	978	978	978	0
488	20250106	122100	101855832	978	978	978	978	1
489	20250106	122000	101854854	978	978	978	978	0
490	20250106	121900	101854854	978	978	978	978	0
491	20250106	121800	101854854	978	978	978	978	0
492	20250106	121700	101854854	978	978	978	978	0
493	20250106	121600	101854854	978	978	978	978	0
494	20250106	121500	101854854	978	978	978	978	0
495	20250106	121400	101854854	978	978	978	978	0
496	20250106	121300	101854854	978	978	978	978	20
497	20250106	121200	101835294	978	978	978	978	0
498	20250106	121100	101835294	978	978	978	978	0
499	20250106	121000	101835294	978	978	978	978	39
500	20250106	120900	101797152	978	978	978	978	0
501	20250106	120800	101797152	978	978	978	978	10
502	20250106	120700	101787372	980	977	980	977	103
503	20250106	120600	101686440	977	977	977	977	0
504	20250106	120500	101686440	977	977	977	977	0
505	20250106	120400	101686440	977	977	977	977	1
506	20250106	120300	101685463	976	976	976	976	0
507	20250106	120200	101685463	976	976	976	976	0
508	20250106	120100	101685463	976	976	976	976	84
509	20250106	120000	101603479	976	976	976	976	0
510	20250106	115900	101603479	976	976	976	976	53
511	20250106	115800	101551751	976	976	976	976	0
512	20250106	115700	101551751	976	976	976	976	100
513	20250106	115600	101454151	975	975	975	975	1
514	20250106	115500	101453176	975	975	975	975	0
515	20250106	115400	101453176	975	975	975	975	11
516	20250106	115300	101442451	975	974	975	974	17
517	20250106	115200	101425877	972	972	972	972	0
518	20250106	115100	101425877	972	972	972	972	0
519	20250106	115000	101425877	972	972	972	972	0
520	20250106	114900	101425877	972	972	972	972	0
521	20250106	114800	101425877	972	974	974	972	3492
522	20250106	114700	98029061	974	974	974	974	0
523	20250106	114600	98029061	974	974	974	974	0
524	20250106	114500	98029061	974	974	974	974	0
525	20250106	114400	98029061	974	974	974	974	231
526	20250106	114300	97804067	974	974	974	974	0
527	20250106	114200	97804067	974	974	974	974	0
528	20250106	114100	97804067	974	974	974	974	11
529	20250106	114000	97793353	974	974	974	974	1
530	20250106	113900	97792379	974	974	974	974	0
531	20250106	113800	97792379	974	974	974	974	1
532	20250106	113700	97791405	973	973	973	973	0
533	20250106	113600	97791405	973	973	973	973	0
534	20250106	113500	97791405	973	973	973	973	0
535	20250106	113400	97791405	973	974	974	971	17112
536	20250106	113300	81149915	977	977	977	977	1
537	20250106	113200	81148938	974	976	976	974	2500
538	20250106	113100	78712918	978	978	978	978	0
539	20250106	113000	78712918	978	976	978	976	53
540	20250106	112900	78661088	976	976	976	976	2
541	20250106	112800	78659136	976	976	980	976	5001
542	20250106	112700	73762554	977	977	977	977	0
543	20250106	112600	73762554	977	977	977	977	0
544	20250106	112500	73762554	977	977	977	977	0
545	20250106	112400	73762554	977	977	977	977	0
546	20250106	112300	73762554	977	976	977	976	3
547	20250106	112200	73759625	976	976	976	976	0
548	20250106	112100	73759625	976	976	976	976	1
549	20250106	112000	73758649	976	976	976	976	0
550	20250106	111900	73758649	976	976	976	976	0
551	20250106	111800	73758649	976	976	976	976	110
552	20250106	111700	73651289	976	976	976	976	0
553	20250106	111600	73651289	976	976	976	976	0
554	20250106	111500	73651289	976	976	976	976	0
555	20250106	111400	73651289	976	976	976	976	1
556	20250106	111300	73650313	977	977	977	977	0
557	20250106	111200	73650313	977	977	977	977	0
558	20250106	111100	73650313	977	977	977	977	0
559	20250106	111000	73650313	977	977	977	977	0
560	20250106	110900	73650313	977	977	977	977	0
561	20250106	110800	73650313	977	976	977	976	10
562	20250106	110700	73640545	977	977	977	977	0
563	20250106	110600	73640545	977	977	977	977	0
564	20250106	110500	73640545	977	976	977	976	10
565	20250106	110400	73630780	976	976	976	976	2
566	20250106	110300	73628828	974	975	975	974	1000
567	20250106	110200	72654821	977	977	977	977	0
568	20250106	110100	72654821	977	977	977	977	0
569	20250106	110000	72654821	977	976	977	976	626
570	20250106	105900	72043389	974	975	975	974	2012
571	20250106	105800	70083695	975	975	975	975	0
572	20250106	105700	70083695	975	975	975	975	0
573	20250106	105600	70083695	975	975	975	975	0
574	20250106	105500	70083695	975	975	975	975	0
575	20250106	105400	70083695	975	975	975	975	0
576	20250106	105300	70083695	975	975	975	975	51
577	20250106	105200	70033970	974	974	974	974	0
578	20250106	105100	70033970	974	974	974	974	0
579	20250106	105000	70033970	974	974	974	974	11
580	20250106	104900	70023256	975	975	975	975	1237
581	20250106	104800	68817181	974	974	974	974	0
582	20250106	104700	68817181	974	974	974	974	473
583	20250106	104600	68356479	973	973	973	973	0
584	20250106	104500	68356479	973	973	973	973	0
585	20250106	104400	68356479	973	973	973	973	0
586	20250106	104300	68356479	973	973	973	973	182
587	20250106	104200	68179393	975	975	975	975	0
588	20250106	104100	68179393	975	975	975	975	0
589	20250106	104000	68179393	975	974	975	974	11
590	20250106	103900	68168669	974	974	974	974	0
591	20250106	103800	68168669	974	974	974	974	0
592	20250106	103700	68168669	974	974	974	974	3000
593	20250106	103600	65246669	974	974	974	974	91
594	20250106	103500	65158035	975	975	975	975	0
595	20250106	103400	65158035	975	975	975	975	0
596	20250106	103300	65158035	975	975	975	975	0
597	20250106	103200	65158035	975	975	975	975	0
598	20250106	103100	65158035	975	975	975	975	0
599	20250106	103000	65158035	975	975	975	975	1
600	20250106	102900	65157060	973	973	973	973	0
601	20250106	102800	65157060	973	973	973	973	0
602	20250106	102700	65157060	973	973	973	973	0
603	20250106	102600	65157060	973	973	973	973	0
604	20250106	102500	65157060	973	973	973	973	0
605	20250106	102400	65157060	973	973	973	973	4
606	20250106	102300	65153168	973	973	973	973	0
607	20250106	102200	65153168	973	973	973	973	0
608	20250106	102100	65153168	973	973	973	973	300
609	20250106	102000	64861268	973	974	974	973	451
610	20250106	101900	64422429	975	975	975	975	5
611	20250106	101800	64417554	974	974	974	974	0
612	20250106	101700	64417554	974	974	974	974	0
613	20250106	101600	64417554	974	975	975	974	18
614	20250106	101500	64400012	975	975	975	975	10
615	20250106	101400	64390262	975	975	975	975	0
616	20250106	101300	64390262	975	975	975	975	0
617	20250106	101200	64390262	975	975	975	975	1026
618	20250106	101100	63389912	975	975	975	975	0
619	20250106	101000	63389912	975	975	975	975	0
620	20250106	100900	63389912	975	975	975	975	0
621	20250106	100800	63389912	975	975	975	975	0
622	20250106	100700	63389912	975	975	975	975	1
623	20250106	100600	63388937	975	973	975	973	1026
624	20250106	100500	62390635	975	975	975	975	1
625	20250106	100400	62389660	975	974	975	974	22
626	20250106	100300	62368231	974	976	976	974	2700
627	20250106	100200	59738225	977	977	977	977	0
628	20250106	100100	59738225	977	977	977	977	0
629	20250106	100000	59738225	977	976	977	976	141
630	20250106	095900	59600470	976	976	976	976	3
631	20250106	095800	59597542	975	975	975	975	1
632	20250106	095700	59596567	975	975	975	975	0
633	20250106	095600	59596567	975	975	975	975	0
634	20250106	095500	59596567	975	975	975	975	0
635	20250106	095400	59596567	975	975	975	975	0
636	20250106	095300	59596567	975	975	975	975	1
637	20250106	095200	59595592	977	973	977	973	1200
638	20250106	095100	58427200	973	973	973	973	0
639	20250106	095000	58427200	973	973	973	973	0
640	20250106	094900	58427200	973	973	973	973	2
641	20250106	094800	58425254	973	973	975	973	32
642	20250106	094700	58394116	971	971	971	971	0
643	20250106	094600	58394116	971	971	971	971	0
644	20250106	094500	58394116	971	971	971	971	241
645	20250106	094400	58160105	972	972	972	972	1
646	20250106	094300	58159133	972	972	975	972	4336
647	20250106	094200	53944537	973	976	976	972	2514
648	20250106	094100	51498246	975	977	977	975	19
649	20250106	094000	51479687	977	977	977	977	0
650	20250106	093900	51479687	977	977	977	977	11
651	20250106	093800	51468940	977	977	977	977	5
652	20250106	093700	51464055	977	977	977	977	5
653	20250106	093600	51459170	977	977	977	977	6
654	20250106	093500	51453308	977	977	977	977	0
655	20250106	093400	51453308	977	977	977	977	0
656	20250106	093300	51453308	977	977	977	977	1
657	20250106	093200	51452331	977	977	977	977	0
658	20250106	093100	51452331	977	977	977	977	308
659	20250106	093000	51151415	977	977	977	977	12
660	20250106	092900	51139691	977	977	977	977	5
661	20250106	092800	51134806	977	977	977	977	0
662	20250106	092700	51134806	977	977	977	977	0
663	20250106	092600	51134806	977	977	977	977	4
664	20250106	092500	51130898	977	977	977	977	114
665	20250106	092400	51019520	974	974	974	974	10
666	20250106	092300	51009780	969	977	977	969	50001
667	20250106	092200	2533572	978	978	978	978	0
668	20250106	092100	2533572	978	978	978	978	30
669	20250106	092000	2504232	978	978	978	978	0
670	20250106	091900	2504232	978	978	978	978	65
671	20250106	091800	2440662	979	979	979	979	3
672	20250106	091700	2437725	979	978	979	978	588
673	20250106	091600	1862654	975	975	975	975	0
674	20250106	091500	1862654	975	975	975	975	0
675	20250106	091400	1862654	975	975	975	975	0
676	20250106	091300	1862654	975	975	975	975	6
677	20250106	091200	1856804	978	978	978	978	2
678	20250106	091100	1854848	978	978	978	978	0
679	20250106	091000	1854848	978	979	979	978	19
680	20250106	090900	1836251	979	979	979	979	0
681	20250106	090800	1836251	979	979	979	979	1
682	20250106	090700	1835272	979	979	979	979	1
683	20250106	090600	1834293	971	971	971	971	0
684	20250106	090500	1834293	971	979	979	971	16
685	20250106	090400	1818709	979	979	979	979	460
686	20250106	090300	1368369	979	979	979	979	21
687	20250106	090200	1347810	978	978	978	978	1030
688	20250106	090100	340470	970	970	970	970	0
689	20250106	090000	340470	970	970	970	970	351