KissMeData/145270/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	202700	46966845	975	975	975	975	6
3	20250109	202600	46966845	975	975	975	975	0
4	20250109	202500	46966845	975	975	975	975	0
5	20250109	202400	46966845	975	975	975	975	0
6	20250109	202300	46966845	975	975	975	975	0
7	20250109	202200	46966845	975	975	975	975	0
8	20250109	202100	46966845	975	975	975	975	0
9	20250109	202000	46966845	975	975	975	975	0
10	20250109	201900	46966845	975	975	975	975	0
11	20250109	201800	46966845	975	975	975	975	0
12	20250109	201700	46966845	975	975	975	975	0
13	20250109	201600	46966845	975	975	975	975	0
14	20250109	201500	46966845	975	975	975	975	0
15	20250109	201400	46966845	975	975	975	975	0
16	20250109	201300	46966845	975	975	975	975	0
17	20250109	201200	46966845	975	975	975	975	0
18	20250109	201100	46966845	975	975	975	975	0
19	20250109	201000	46966845	975	975	975	975	0
20	20250109	200900	46966845	975	975	975	975	0
21	20250109	200800	46966845	975	975	975	975	0
22	20250109	200700	46966845	975	975	975	975	0
23	20250109	200600	46966845	975	975	975	975	0
24	20250109	200500	46966845	975	975	975	975	0
25	20250109	200400	46966845	975	975	975	975	0
26	20250109	200300	46966845	975	975	975	975	0
27	20250109	200200	46966845	975	975	975	975	0
28	20250109	200100	46966845	975	975	975	975	0
29	20250109	200000	46966845	975	975	975	975	0
30	20250109	195900	46966845	975	975	975	975	0
31	20250109	195800	46966845	975	975	975	975	0
32	20250109	195700	46966845	975	975	975	975	6
33	20250109	195600	46966845	975	975	975	975	0
34	20250109	195500	46966845	975	975	975	975	0
35	20250109	195400	46966845	975	975	975	975	0
36	20250109	195300	46966845	975	975	975	975	0
37	20250109	195200	46966845	975	975	975	975	0
38	20250109	195100	46966845	975	975	975	975	0
39	20250109	195000	46966845	975	975	975	975	0
40	20250109	194900	46966845	975	975	975	975	0
41	20250109	194800	46966845	975	975	975	975	0
42	20250109	194700	46966845	975	975	975	975	0
43	20250109	194600	46966845	975	975	975	975	0
44	20250109	194500	46966845	975	975	975	975	0
45	20250109	194400	46966845	975	975	975	975	0
46	20250109	194300	46966845	975	975	975	975	0
47	20250109	194200	46966845	975	975	975	975	0
48	20250109	194100	46966845	975	975	975	975	0
49	20250109	194000	46966845	975	975	975	975	0
50	20250109	193900	46966845	975	975	975	975	0
51	20250109	193800	46966845	975	975	975	975	0
52	20250109	193700	46966845	975	975	975	975	0
53	20250109	193600	46966845	975	975	975	975	0
54	20250109	193500	46966845	975	975	975	975	0
55	20250109	193400	46966845	975	975	975	975	0
56	20250109	193300	46966845	975	975	975	975	0
57	20250109	193200	46966845	975	975	975	975	0
58	20250109	193100	46966845	975	975	975	975	0
59	20250109	193000	46966845	975	975	975	975	0
60	20250109	192900	46966845	975	975	975	975	0
61	20250109	192800	46966845	975	975	975	975	0
62	20250109	192700	46966845	975	975	975	975	6
63	20250109	192600	46966845	975	975	975	975	0
64	20250109	192500	46966845	975	975	975	975	0
65	20250109	192400	46966845	975	975	975	975	0
66	20250109	192300	46966845	975	975	975	975	0
67	20250109	192200	46966845	975	975	975	975	0
68	20250109	192100	46966845	975	975	975	975	0
69	20250109	192000	46966845	975	975	975	975	0
70	20250109	191900	46966845	975	975	975	975	0
71	20250109	191800	46966845	975	975	975	975	0
72	20250109	191700	46966845	975	975	975	975	0
73	20250109	191600	46966845	975	975	975	975	0
74	20250109	191500	46966845	975	975	975	975	0
75	20250109	191400	46966845	975	975	975	975	0
76	20250109	191300	46966845	975	975	975	975	0
77	20250109	191200	46966845	975	975	975	975	0
78	20250109	191100	46966845	975	975	975	975	0
79	20250109	191000	46966845	975	975	975	975	0
80	20250109	190900	46966845	975	975	975	975	0
81	20250109	190800	46966845	975	975	975	975	0
82	20250109	190700	46966845	975	975	975	975	0
83	20250109	190600	46966845	975	975	975	975	0
84	20250109	190500	46966845	975	975	975	975	0
85	20250109	190400	46966845	975	975	975	975	0
86	20250109	190300	46966845	975	975	975	975	0
87	20250109	190200	46966845	975	975	975	975	0
88	20250109	190100	46966845	975	975	975	975	0
89	20250109	190000	46966845	975	975	975	975	0
90	20250109	185900	46966845	975	975	975	975	0
91	20250109	185800	46966845	975	975	975	975	0
92	20250109	185700	46966845	975	975	975	975	6
93	20250109	185600	46966845	975	975	975	975	0
94	20250109	185500	46966845	975	975	975	975	0
95	20250109	185400	46966845	975	975	975	975	0
96	20250109	185300	46966845	975	975	975	975	0
97	20250109	185200	46966845	975	975	975	975	0
98	20250109	185100	46966845	975	975	975	975	0
99	20250109	185000	46966845	975	975	975	975	0
100	20250109	184900	46966845	975	975	975	975	0
101	20250109	184800	46966845	975	975	975	975	0
102	20250109	184700	46966845	975	975	975	975	0
103	20250109	184600	46966845	975	975	975	975	0
104	20250109	184500	46966845	975	975	975	975	0
105	20250109	184400	46966845	975	975	975	975	0
106	20250109	184300	46966845	975	975	975	975	0
107	20250109	184200	46966845	975	975	975	975	0
108	20250109	184100	46966845	975	975	975	975	0
109	20250109	184000	46966845	975	975	975	975	0
110	20250109	183900	46966845	975	975	975	975	0
111	20250109	183800	46966845	975	975	975	975	0
112	20250109	183700	46966845	975	975	975	975	0
113	20250109	183600	46966845	975	975	975	975	0
114	20250109	183500	46966845	975	975	975	975	0
115	20250109	183400	46966845	975	975	975	975	0
116	20250109	183300	46966845	975	975	975	975	0
117	20250109	183200	46966845	975	975	975	975	0
118	20250109	183100	46966845	975	975	975	975	0
119	20250109	183000	46966845	975	975	975	975	0
120	20250109	182900	46966845	975	975	975	975	0
121	20250109	182800	46966845	975	975	975	975	0
122	20250109	182700	46966845	975	975	975	975	6
123	20250109	182600	46966845	975	975	975	975	0
124	20250109	182500	46966845	975	975	975	975	0
125	20250109	182400	46966845	975	975	975	975	0
126	20250109	182300	46966845	975	975	975	975	0
127	20250109	182200	46966845	975	975	975	975	0
128	20250109	182100	46966845	975	975	975	975	0
129	20250109	182000	46966845	975	975	975	975	0
130	20250109	181900	46966845	975	975	975	975	0
131	20250109	181800	46966845	975	975	975	975	0
132	20250109	181700	46966845	975	975	975	975	0
133	20250109	181600	46966845	975	975	975	975	0
134	20250109	181500	46966845	975	975	975	975	0
135	20250109	181400	46966845	975	975	975	975	0
136	20250109	181300	46966845	975	975	975	975	0
137	20250109	181200	46966845	975	975	975	975	0
138	20250109	181100	46966845	975	975	975	975	0
139	20250109	181000	46966845	975	975	975	975	0
140	20250109	180900	46966845	975	975	975	975	0
141	20250109	180800	46966845	975	975	975	975	0
142	20250109	180700	46966845	975	975	975	975	0
143	20250109	180600	46966845	975	975	975	975	0
144	20250109	180500	46966845	975	975	975	975	0
145	20250109	180400	46966845	975	975	975	975	0
146	20250109	180300	46966845	975	975	975	975	0
147	20250109	180200	46966845	975	975	975	975	0
148	20250109	180100	46966845	975	975	975	975	0
149	20250109	180000	46966845	975	975	975	975	0
150	20250109	175900	46966845	975	975	975	975	0
151	20250109	175800	46966845	975	975	975	975	0
152	20250109	175700	46966845	975	975	975	975	6
153	20250109	175600	46966845	975	975	975	975	0
154	20250109	175500	46966845	975	975	975	975	0
155	20250109	175400	46966845	975	975	975	975	0
156	20250109	175300	46966845	975	975	975	975	0
157	20250109	175200	46966845	975	975	975	975	0
158	20250109	175100	46966845	975	975	975	975	0
159	20250109	175000	46966845	975	975	975	975	0
160	20250109	174900	46966845	975	975	975	975	0
161	20250109	174800	46966845	975	975	975	975	0
162	20250109	174700	46966845	975	975	975	975	0
163	20250109	174600	46966845	975	975	975	975	0
164	20250109	174500	46966845	975	975	975	975	0
165	20250109	174400	46966845	975	975	975	975	0
166	20250109	174300	46966845	975	975	975	975	0
167	20250109	174200	46966845	975	975	975	975	0
168	20250109	174100	46966845	975	975	975	975	0
169	20250109	174000	46966845	975	975	975	975	0
170	20250109	173900	46966845	975	975	975	975	0
171	20250109	173800	46966845	975	975	975	975	0
172	20250109	173700	46966845	975	975	975	975	0
173	20250109	173600	46966845	975	975	975	975	0
174	20250109	173500	46966845	975	975	975	975	0
175	20250109	173400	46966845	975	975	975	975	0
176	20250109	173300	46966845	975	975	975	975	0
177	20250109	173200	46966845	975	975	975	975	0
178	20250109	173100	46966845	975	975	975	975	0
179	20250109	173000	46966845	975	975	975	975	0
180	20250109	172900	46966845	975	975	975	975	0
181	20250109	172800	46966845	975	975	975	975	0
182	20250109	172700	46966845	975	975	975	975	6
183	20250109	172600	46966845	975	975	975	975	0
184	20250109	172500	46966845	975	975	975	975	0
185	20250109	172400	46966845	975	975	975	975	0
186	20250109	172300	46966845	975	975	975	975	0
187	20250109	172200	46966845	975	975	975	975	0
188	20250109	172100	46966845	975	975	975	975	0
189	20250109	172000	46966845	975	975	975	975	0
190	20250109	171900	46966845	975	975	975	975	0
191	20250109	171800	46966845	975	975	975	975	0
192	20250109	171700	46966845	975	975	975	975	0
193	20250109	171600	46966845	975	975	975	975	0
194	20250109	171500	46966845	975	975	975	975	0
195	20250109	171400	46966845	975	975	975	975	0
196	20250109	171300	46966845	975	975	975	975	0
197	20250109	171200	46966845	975	975	975	975	0
198	20250109	171100	46966845	975	975	975	975	0
199	20250109	171000	46966845	975	975	975	975	0
200	20250109	170900	46966845	975	975	975	975	0
201	20250109	170800	46966845	975	975	975	975	0
202	20250109	170700	46966845	975	975	975	975	0
203	20250109	170600	46966845	975	975	975	975	0
204	20250109	170500	46966845	975	975	975	975	0
205	20250109	170400	46966845	975	975	975	975	0
206	20250109	170300	46966845	975	975	975	975	0
207	20250109	170200	46966845	975	975	975	975	0
208	20250109	170100	46966845	975	975	975	975	0
209	20250109	170000	46966845	975	975	975	975	0
210	20250109	165900	46966845	975	975	975	975	0
211	20250109	165800	46966845	975	975	975	975	0
212	20250109	165700	46966845	975	975	975	975	6
213	20250109	165600	46966845	975	975	975	975	0
214	20250109	165500	46966845	975	975	975	975	0
215	20250109	165400	46966845	975	975	975	975	0
216	20250109	165300	46966845	975	975	975	975	0
217	20250109	165200	46966845	975	975	975	975	0
218	20250109	165100	46966845	975	975	975	975	0
219	20250109	165000	46966845	975	975	975	975	0
220	20250109	164900	46966845	975	975	975	975	0
221	20250109	164800	46966845	975	975	975	975	0
222	20250109	164700	46966845	975	975	975	975	0
223	20250109	164600	46966845	975	975	975	975	0
224	20250109	164500	46966845	975	975	975	975	0
225	20250109	164400	46966845	975	975	975	975	0
226	20250109	164300	46966845	975	975	975	975	0
227	20250109	164200	46966845	975	975	975	975	0
228	20250109	164100	46966845	975	975	975	975	0
229	20250109	164000	46966845	975	975	975	975	0
230	20250109	163900	46966845	975	975	975	975	0
231	20250109	163800	46966845	975	975	975	975	0
232	20250109	163700	46966845	975	975	975	975	0
233	20250109	163600	46966845	975	975	975	975	0
234	20250109	163500	46966845	975	975	975	975	0
235	20250109	163400	46966845	975	975	975	975	0
236	20250109	163300	46966845	975	975	975	975	0
237	20250109	163200	46966845	975	975	975	975	0
238	20250109	163100	46966845	975	975	975	975	0
239	20250109	163000	46966845	975	975	975	975	0
240	20250109	162900	46966845	975	975	975	975	0
241	20250109	162800	46966845	975	975	975	975	0
242	20250109	162700	46966845	975	975	975	975	6
243	20250109	162600	46966845	975	975	975	975	0
244	20250109	162500	46966845	975	975	975	975	0
245	20250109	162400	46966845	975	975	975	975	0
246	20250109	162300	46966845	975	975	975	975	0
247	20250109	162200	46966845	975	975	975	975	0
248	20250109	162100	46966845	975	975	975	975	0
249	20250109	162000	46966845	975	975	975	975	0
250	20250109	161900	46966845	975	975	975	975	0
251	20250109	161800	46966845	975	975	975	975	0
252	20250109	161700	46966845	975	975	975	975	0
253	20250109	161600	46966845	975	975	975	975	0
254	20250109	161500	46966845	975	975	975	975	0
255	20250109	161400	46966845	975	975	975	975	0
256	20250109	161300	46966845	975	975	975	975	0
257	20250109	161200	46966845	975	975	975	975	0
258	20250109	161100	46966845	975	975	975	975	0
259	20250109	161000	46966845	975	975	975	975	0
260	20250109	160900	46966845	975	975	975	975	0
261	20250109	160800	46966845	975	975	975	975	0
262	20250109	160700	46966845	975	975	975	975	0
263	20250109	160600	46966845	975	975	975	975	0
264	20250109	160500	46966845	975	975	975	975	0
265	20250109	160400	46966845	975	975	975	975	0
266	20250109	160300	46966845	975	975	975	975	0
267	20250109	160200	46966845	975	975	975	975	0
268	20250109	160100	46966845	975	975	975	975	0
269	20250109	160000	46966845	975	975	975	975	0
270	20250109	155900	46966845	975	975	975	975	0
271	20250109	155800	46966845	975	975	975	975	0
272	20250109	155700	46966845	975	975	975	975	6
273	20250109	155600	46966845	975	975	975	975	0
274	20250109	155500	46966845	975	975	975	975	0
275	20250109	155400	46966845	975	975	975	975	0
276	20250109	155300	46966845	975	975	975	975	0
277	20250109	155200	46966845	975	975	975	975	0
278	20250109	155100	46966845	975	975	975	975	0
279	20250109	155000	46966845	975	975	975	975	0
280	20250109	154900	46966845	975	975	975	975	0
281	20250109	154800	46966845	975	975	975	975	0
282	20250109	154700	46966845	975	975	975	975	0
283	20250109	154600	46966845	975	975	975	975	0
284	20250109	154500	46966845	975	975	975	975	0
285	20250109	154400	46966845	975	975	975	975	0
286	20250109	154300	46966845	975	975	975	975	0
287	20250109	154200	46966845	975	975	975	975	0
288	20250109	154100	46966845	975	975	975	975	0
289	20250109	154000	46966845	975	975	975	975	0
290	20250109	153900	46966845	975	975	975	975	0
291	20250109	153800	46966845	975	975	975	975	0
292	20250109	153700	46966845	975	975	975	975	0
293	20250109	153600	46966845	975	975	975	975	0
294	20250109	153500	46966845	975	975	975	975	0
295	20250109	153400	46966845	975	975	975	975	0
296	20250109	153300	46966845	975	975	975	975	0
297	20250109	153200	46966845	975	975	975	975	0
298	20250109	153100	46966845	975	975	975	975	0
299	20250109	153000	46966845	975	975	975	975	6
300	20250109	152900	46960995	975	975	975	975	0
301	20250109	152800	46960995	975	975	975	975	0
302	20250109	152700	46960995	975	975	975	975	0
303	20250109	152600	46960995	975	975	975	975	0
304	20250109	152500	46960995	975	975	975	975	0
305	20250109	152400	46960995	975	975	975	975	0
306	20250109	152300	46960995	975	975	975	975	0
307	20250109	152200	46960995	975	975	975	975	0
308	20250109	152100	46960995	975	975	975	975	0
309	20250109	152000	46960995	975	975	975	975	0
310	20250109	151900	46960995	975	972	975	972	1001
311	20250109	151800	45987463	971	971	971	971	0
312	20250109	151700	45987463	971	971	971	971	0
313	20250109	151600	45987463	971	971	971	971	0
314	20250109	151500	45987463	971	971	971	971	0
315	20250109	151400	45987463	971	971	971	971	0
316	20250109	151300	45987463	971	971	971	971	0
317	20250109	151200	45987463	971	971	971	971	0
318	20250109	151100	45987463	971	971	971	971	0
319	20250109	151000	45987463	971	971	971	971	0
320	20250109	150900	45987463	971	971	971	971	177
321	20250109	150800	45815596	973	973	973	973	0
322	20250109	150700	45815596	973	971	973	971	27
323	20250109	150600	45789377	974	974	974	974	0
324	20250109	150500	45789377	974	974	974	974	0
325	20250109	150400	45789377	974	974	974	974	0
326	20250109	150300	45789377	974	974	974	974	0
327	20250109	150200	45789377	974	972	974	972	200
328	20250109	150100	45594968	972	972	972	972	0
329	20250109	150000	45594968	972	972	972	972	0
330	20250109	145900	45594968	972	972	972	972	138
331	20250109	145800	45460832	970	970	970	970	0
332	20250109	145700	45460832	970	969	970	969	154
333	20250109	145600	45311471	969	969	969	969	0
334	20250109	145500	45311471	969	969	969	969	0
335	20250109	145400	45311471	969	969	969	969	1000
336	20250109	145300	44342471	969	969	969	969	1000
337	20250109	145200	43373471	970	970	970	970	5
338	20250109	145100	43368621	969	969	969	969	116
339	20250109	145000	43256217	970	970	970	970	0
340	20250109	144900	43256217	970	970	970	970	0
341	20250109	144800	43256217	970	970	970	970	0
342	20250109	144700	43256217	970	970	970	970	60
343	20250109	144600	43198017	971	971	971	971	0
344	20250109	144500	43198017	971	971	971	971	0
345	20250109	144400	43198017	971	971	971	971	0
346	20250109	144300	43198017	971	971	971	971	0
347	20250109	144200	43198017	971	971	971	971	0
348	20250109	144100	43198017	971	971	971	971	0
349	20250109	144000	43198017	971	971	971	971	0
350	20250109	143900	43198017	971	971	971	971	0
351	20250109	143800	43198017	971	971	971	971	0
352	20250109	143700	43198017	971	971	971	971	0
353	20250109	143600	43198017	971	971	971	971	0
354	20250109	143500	43198017	971	971	971	971	0
355	20250109	143400	43198017	971	971	971	971	0
356	20250109	143300	43198017	971	971	971	971	1
357	20250109	143200	43197046	972	972	972	972	0
358	20250109	143100	43197046	972	972	972	972	0
359	20250109	143000	43197046	972	972	972	972	0
360	20250109	142900	43197046	972	972	972	972	0
361	20250109	142800	43197046	972	972	972	972	0
362	20250109	142700	43197046	972	972	972	972	0
363	20250109	142600	43197046	972	972	972	972	0
364	20250109	142500	43197046	972	972	972	972	0
365	20250109	142400	43197046	972	972	972	972	0
366	20250109	142300	43197046	972	972	972	972	0
367	20250109	142200	43197046	972	972	972	972	0
368	20250109	142100	43197046	972	972	972	972	0
369	20250109	142000	43197046	972	972	972	972	0
370	20250109	141900	43197046	972	972	972	972	72
371	20250109	141800	43127062	972	972	972	972	0
372	20250109	141700	43127062	972	972	972	972	0
373	20250109	141600	43127062	972	972	972	972	2
374	20250109	141500	43125118	970	970	970	970	0
375	20250109	141400	43125118	970	970	970	970	0
376	20250109	141300	43125118	970	970	970	970	0
377	20250109	141200	43125118	970	970	970	970	0
378	20250109	141100	43125118	970	970	970	970	2
379	20250109	141000	43123178	972	972	972	972	0
380	20250109	140900	43123178	972	972	972	972	0
381	20250109	140800	43123178	972	972	972	972	0
382	20250109	140700	43123178	972	972	972	972	0
383	20250109	140600	43123178	972	972	972	972	0
384	20250109	140500	43123178	972	972	972	972	2
385	20250109	140400	43121234	972	972	972	972	0
386	20250109	140300	43121234	972	972	972	972	0
387	20250109	140200	43121234	972	972	972	972	0
388	20250109	140100	43121234	972	972	972	972	0
389	20250109	140000	43121234	972	972	972	972	3
390	20250109	135900	43118318	972	972	972	972	89
391	20250109	135800	43031810	971	971	971	971	11
392	20250109	135700	43021129	970	970	970	970	0
393	20250109	135600	43021129	970	970	970	970	0
394	20250109	135500	43021129	970	970	970	970	0
395	20250109	135400	43021129	970	970	970	970	0
396	20250109	135300	43021129	970	970	970	970	0
397	20250109	135200	43021129	970	970	970	970	0
398	20250109	135100	43021129	970	970	970	970	0
399	20250109	135000	43021129	970	970	970	970	0
400	20250109	134900	43021129	970	970	970	970	0
401	20250109	134800	43021129	970	970	970	970	0
402	20250109	134700	43021129	970	970	970	970	0
403	20250109	134600	43021129	970	970	970	970	0
404	20250109	134500	43021129	970	970	970	970	0
405	20250109	134400	43021129	970	970	970	970	2
406	20250109	134300	43019189	968	968	968	968	0
407	20250109	134200	43019189	968	968	968	968	0
408	20250109	134100	43019189	968	968	968	968	0
409	20250109	134000	43019189	968	968	968	968	0
410	20250109	133900	43019189	968	968	968	968	0
411	20250109	133800	43019189	968	968	968	968	0
412	20250109	133700	43019189	968	969	969	968	308
413	20250109	133600	42721024	973	973	973	973	0
414	20250109	133500	42721024	973	973	973	973	0
415	20250109	133400	42721024	973	971	973	971	640
416	20250109	133300	42098308	971	971	971	971	0
417	20250109	133200	42098308	971	971	971	971	0
418	20250109	133100	42098308	971	971	971	971	212
419	20250109	133000	41892456	973	973	973	973	0
420	20250109	132900	41892456	973	973	973	973	0
421	20250109	132800	41892456	973	971	973	971	1419
422	20250109	132700	40512654	972	972	972	972	0
423	20250109	132600	40512654	972	971	972	971	995
424	20250109	132500	39545970	970	970	970	970	1
425	20250109	132400	39545000	971	971	971	971	0
426	20250109	132300	39545000	971	971	971	971	0
427	20250109	132200	39545000	971	971	971	971	0
428	20250109	132100	39545000	971	971	971	971	2
429	20250109	132000	39543058	970	970	970	970	645
430	20250109	131900	38917408	969	969	969	969	2
431	20250109	131800	38915470	969	969	969	969	1000
432	20250109	131700	37946470	969	969	969	969	2
433	20250109	131600	37944532	970	970	970	970	0
434	20250109	131500	37944532	970	970	970	970	3
435	20250109	131400	37941622	970	970	970	970	0
436	20250109	131300	37941622	970	970	970	970	0
437	20250109	131200	37941622	970	970	970	970	0
438	20250109	131100	37941622	970	971	972	970	1539
439	20250109	131000	36445776	972	972	972	972	0
440	20250109	130900	36445776	972	972	972	972	0
441	20250109	130800	36445776	972	972	972	972	0
442	20250109	130700	36445776	972	972	972	972	0
443	20250109	130600	36445776	972	972	972	972	2000
444	20250109	130500	34501776	972	972	972	972	0
445	20250109	130400	34501776	972	972	972	972	0
446	20250109	130300	34501776	972	972	972	972	0
447	20250109	130200	34501776	972	972	972	972	0
448	20250109	130100	34501776	972	970	972	970	498
449	20250109	130000	34018714	968	969	969	968	123
450	20250109	125900	33899549	970	970	970	970	1
451	20250109	125800	33898579	969	969	969	969	2
452	20250109	125700	33896641	969	969	969	969	0
453	20250109	125600	33896641	969	969	969	969	0
454	20250109	125500	33896641	969	969	969	969	50
455	20250109	125400	33848191	969	969	969	969	0
456	20250109	125300	33848191	969	969	969	969	0
457	20250109	125200	33848191	969	969	969	969	0
458	20250109	125100	33848191	969	969	969	969	0
459	20250109	125000	33848191	969	969	969	969	1
460	20250109	124900	33847222	968	968	968	968	0
461	20250109	124800	33847222	968	968	968	968	0
462	20250109	124700	33847222	968	968	968	968	0
463	20250109	124600	33847222	968	968	968	968	0
464	20250109	124500	33847222	968	968	968	968	0
465	20250109	124400	33847222	968	968	968	968	485
466	20250109	124300	33377742	969	969	969	969	0
467	20250109	124200	33377742	969	969	969	969	0
468	20250109	124100	33377742	969	969	969	969	413
469	20250109	124000	32977545	970	970	970	970	0
470	20250109	123900	32977545	970	971	971	970	1355
471	20250109	123800	31663194	970	970	970	970	0
472	20250109	123700	31663194	970	970	970	970	1012
473	20250109	123600	30681554	970	970	970	970	0
474	20250109	123500	30681554	970	970	970	970	0
475	20250109	123400	30681554	970	970	970	970	0
476	20250109	123300	30681554	970	970	970	970	0
477	20250109	123200	30681554	970	970	970	970	0
478	20250109	123100	30681554	970	970	970	970	0
479	20250109	123000	30681554	970	970	970	970	0
480	20250109	122900	30681554	970	970	970	970	0
481	20250109	122800	30681554	970	970	970	970	2
482	20250109	122700	30679614	969	970	970	969	124
483	20250109	122600	30559377	970	970	970	970	900
484	20250109	122500	29686377	970	970	970	970	0
485	20250109	122400	29686377	970	970	970	970	2
486	20250109	122300	29684437	969	969	969	969	0
487	20250109	122200	29684437	969	969	969	969	0
488	20250109	122100	29684437	969	969	969	969	580
489	20250109	122000	29122417	969	969	969	969	0
490	20250109	121900	29122417	969	969	969	969	0
491	20250109	121800	29122417	969	969	969	969	0
492	20250109	121700	29122417	969	969	969	969	0
493	20250109	121600	29122417	969	969	969	969	0
494	20250109	121500	29122417	969	969	969	969	0
495	20250109	121400	29122417	969	969	969	969	0
496	20250109	121300	29122417	969	969	969	969	0
497	20250109	121200	29122417	969	969	969	969	0
498	20250109	121100	29122417	969	969	969	969	2
499	20250109	121000	29120479	969	969	969	969	0
500	20250109	120900	29120479	969	969	969	969	0
501	20250109	120800	29120479	969	969	969	969	0
502	20250109	120700	29120479	969	969	969	969	0
503	20250109	120600	29120479	969	969	969	969	0
504	20250109	120500	29120479	969	969	969	969	0
505	20250109	120400	29120479	969	969	969	969	0
506	20250109	120300	29120479	969	969	969	969	3
507	20250109	120200	29117572	969	969	969	969	1
508	20250109	120100	29116603	968	968	968	968	0
509	20250109	120000	29116603	968	968	968	968	0
510	20250109	115900	29116603	968	968	968	968	100
511	20250109	115800	29019803	969	969	969	969	3
512	20250109	115700	29016896	970	970	970	970	0
513	20250109	115600	29016896	970	970	970	970	0
514	20250109	115500	29016896	970	970	970	970	0
515	20250109	115400	29016896	970	970	970	970	0
516	20250109	115300	29016896	970	970	970	970	0
517	20250109	115200	29016896	970	970	970	970	0
518	20250109	115100	29016896	970	970	970	970	0
519	20250109	115000	29016896	970	970	970	970	3
520	20250109	114900	29013986	970	969	970	969	2600
521	20250109	114800	26492604	969	969	969	969	500
522	20250109	114700	26008104	969	969	969	969	0
523	20250109	114600	26008104	969	969	969	969	0
524	20250109	114500	26008104	969	969	969	969	0
525	20250109	114400	26008104	969	969	969	969	1
526	20250109	114300	26007135	968	968	968	968	0
527	20250109	114200	26007135	968	968	968	968	0
528	20250109	114100	26007135	968	968	968	968	0
529	20250109	114000	26007135	968	968	968	968	0
530	20250109	113900	26007135	968	968	968	968	1
531	20250109	113800	26006167	969	969	969	969	0
532	20250109	113700	26006167	969	969	969	969	1
533	20250109	113600	26005198	969	969	969	969	2
534	20250109	113500	26003260	969	969	969	969	3
535	20250109	113400	26000353	969	969	969	969	0
536	20250109	113300	26000353	969	969	969	969	0
537	20250109	113200	26000353	969	969	969	969	20
538	20250109	113100	25980973	969	969	969	969	0
539	20250109	113000	25980973	969	969	969	969	0
540	20250109	112900	25980973	969	969	969	969	0
541	20250109	112800	25980973	969	969	969	969	0
542	20250109	112700	25980973	969	969	969	969	0
543	20250109	112600	25980973	969	969	969	969	3
544	20250109	112500	25978066	969	969	969	969	1032
545	20250109	112400	24978058	969	969	969	969	127
546	20250109	112300	24854995	969	969	969	969	100
547	20250109	112200	24758095	969	969	969	969	0
548	20250109	112100	24758095	969	969	969	969	852
549	20250109	112000	23932507	973	973	973	973	0
550	20250109	111900	23932507	973	971	973	971	3
551	20250109	111800	23929592	969	970	970	969	250
552	20250109	111700	23687310	973	973	973	973	0
553	20250109	111600	23687310	973	971	973	971	74
554	20250109	111500	23615452	970	970	970	970	966
555	20250109	111400	22678432	970	970	970	970	3
556	20250109	111300	22675522	971	971	971	971	10
557	20250109	111200	22665812	970	970	970	970	0
558	20250109	111100	22665812	970	970	970	970	0
559	20250109	111000	22665812	970	970	970	970	5
560	20250109	110900	22660962	971	971	971	971	0
561	20250109	110800	22660962	971	971	971	971	0
562	20250109	110700	22660962	971	971	971	971	0
563	20250109	110600	22660962	971	971	971	971	0
564	20250109	110500	22660962	971	971	971	971	0
565	20250109	110400	22660962	971	971	971	971	0
566	20250109	110300	22660962	971	973	973	971	50
567	20250109	110200	22612328	973	973	973	973	0
568	20250109	110100	22612328	973	973	973	973	0
569	20250109	110000	22612328	973	973	973	973	0
570	20250109	105900	22612328	973	973	973	973	0
571	20250109	105800	22612328	973	973	973	973	0
572	20250109	105700	22612328	973	973	973	973	0
573	20250109	105600	22612328	973	971	973	971	1001
574	20250109	105500	21640355	972	972	972	972	10
575	20250109	105400	21630635	973	973	973	973	0
576	20250109	105300	21630635	973	973	973	973	0
577	20250109	105200	21630635	973	973	973	973	0
578	20250109	105100	21630635	973	973	973	973	0
579	20250109	105000	21630635	973	973	973	973	0
580	20250109	104900	21630635	973	973	973	973	0
581	20250109	104800	21630635	973	973	973	973	0
582	20250109	104700	21630635	973	973	973	973	0
583	20250109	104600	21630635	973	973	976	973	94
584	20250109	104500	21538918	977	977	977	977	0
585	20250109	104400	21538918	977	977	977	977	0
586	20250109	104300	21538918	977	973	977	973	600
587	20250109	104200	20955015	973	973	973	973	0
588	20250109	104100	20955015	973	973	973	973	2
589	20250109	104000	20953069	978	978	978	978	0
590	20250109	103900	20953069	978	973	978	973	58
591	20250109	103800	20896626	974	972	974	971	792
592	20250109	103700	20127298	974	972	979	972	50
593	20250109	103600	20078571	975	970	975	970	1013
594	20250109	103500	19091340	969	969	969	969	1
595	20250109	103400	19090371	970	970	970	970	26
596	20250109	103300	19065151	970	972	976	970	824
597	20250109	103200	18263468	972	972	973	972	176
598	20250109	103100	18092393	972	972	978	972	228
599	20250109	103000	17869457	970	969	977	969	2810
600	20250109	102900	15146096	969	969	969	969	10
601	20250109	102800	15136406	969	969	969	969	0
602	20250109	102700	15136406	969	969	969	969	0
603	20250109	102600	15136406	969	969	969	969	117
604	20250109	102500	15023033	969	969	969	969	2
605	20250109	102400	15021095	967	967	967	967	0
606	20250109	102300	15021095	967	967	967	967	0
607	20250109	102200	15021095	967	967	967	967	0
608	20250109	102100	15021095	967	967	967	967	0
609	20250109	102000	15021095	967	967	967	967	0
610	20250109	101900	15021095	967	967	967	967	0
611	20250109	101800	15021095	967	967	967	967	0
612	20250109	101700	15021095	967	967	967	967	0
613	20250109	101600	15021095	967	967	967	967	0
614	20250109	101500	15021095	967	967	967	967	0
615	20250109	101400	15021095	967	967	967	967	0
616	20250109	101300	15021095	967	967	967	967	7
617	20250109	101200	15014326	969	969	969	969	0
618	20250109	101100	15014326	969	969	969	969	0
619	20250109	101000	15014326	969	969	969	969	103
620	20250109	100900	14914519	969	969	969	969	0
621	20250109	100800	14914519	969	969	969	969	0
622	20250109	100700	14914519	969	969	969	969	50
623	20250109	100600	14866069	969	969	969	969	0
624	20250109	100500	14866069	969	969	969	969	2
625	20250109	100400	14864131	969	969	969	969	100
626	20250109	100300	14767231	969	969	969	969	22
627	20250109	100200	14745913	969	969	969	969	0
628	20250109	100100	14745913	969	969	969	969	0
629	20250109	100000	14745913	969	969	969	969	0
630	20250109	095900	14745913	969	969	969	969	22
631	20250109	095800	14724595	969	968	969	968	2
632	20250109	095700	14722658	968	968	968	968	4
633	20250109	095600	14718786	969	968	969	968	1050
634	20250109	095500	13702385	968	967	968	967	232
635	20250109	095400	13477981	965	965	965	965	0
636	20250109	095300	13477981	965	965	965	965	0
637	20250109	095200	13477981	965	967	967	965	7
638	20250109	095100	13471214	967	967	967	967	2
639	20250109	095000	13469280	967	967	967	967	0
640	20250109	094900	13469280	967	967	967	967	0
641	20250109	094800	13469280	967	967	967	967	101
642	20250109	094700	13371613	966	966	966	966	6
643	20250109	094600	13365817	967	967	967	967	2
644	20250109	094500	13363883	965	965	965	965	0
645	20250109	094400	13363883	965	965	965	965	0
646	20250109	094300	13363883	965	965	965	965	312
647	20250109	094200	13062803	965	965	965	965	550
648	20250109	094100	12532053	965	965	965	965	105
649	20250109	094000	12430728	965	965	965	965	200
650	20250109	093900	12237728	965	965	965	965	6
651	20250109	093800	12231938	964	967	967	964	461
652	20250109	093700	11786546	970	970	970	970	1
653	20250109	093600	11785576	971	971	971	971	0
654	20250109	093500	11785576	971	971	971	971	1
655	20250109	093400	11784605	966	967	970	965	767
656	20250109	093300	11043643	967	970	970	966	5511
657	20250109	093200	5715373	970	969	970	969	63
658	20250109	093100	5654313	969	969	969	969	42
659	20250109	093000	5613615	969	969	969	969	2
660	20250109	092900	5611677	968	969	969	968	563
661	20250109	092800	5066690	970	970	970	970	4384
662	20250109	092700	814210	971	971	971	971	0
663	20250109	092600	814210	971	971	971	971	129
664	20250109	092500	688951	971	971	971	971	220
665	20250109	092400	475331	971	973	973	971	129
666	20250109	092300	350066	973	971	973	971	6
667	20250109	092200	344232	975	975	975	975	0
668	20250109	092100	344232	975	975	975	975	0
669	20250109	092000	344232	975	973	975	973	6
670	20250109	091900	338392	971	971	971	971	0
671	20250109	091800	338392	971	971	971	971	0
672	20250109	091700	338392	971	971	971	971	11
673	20250109	091600	327711	971	970	977	970	31
674	20250109	091500	297589	969	969	969	969	2
675	20250109	091400	295651	969	968	978	968	14
676	20250109	091300	281997	978	976	978	976	102
677	20250109	091200	182246	979	979	979	979	0
678	20250109	091100	182246	979	979	979	979	0
679	20250109	091000	182246	979	979	979	979	1
680	20250109	090900	181267	968	968	968	968	0
681	20250109	090800	181267	968	968	968	968	0
682	20250109	090700	181267	968	968	968	968	0
683	20250109	090600	181267	968	968	968	968	0
684	20250109	090500	181267	968	968	968	968	0
685	20250109	090400	181267	968	973	980	968	33
686	20250109	090300	149113	968	968	968	968	0
687	20250109	090200	149113	968	968	968	968	0
688	20250109	090100	149113	968	968	968	968	117
689	20250109	090000	35857	973	969	973	969	37