KissMeData/001620/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183500	24048847	498	498	498	498	1725
3	20250106	183400	24048847	498	498	498	498	0
4	20250106	183300	24048847	498	498	498	498	0
5	20250106	183200	24048847	498	498	498	498	0
6	20250106	183100	24048847	498	498	498	498	0
7	20250106	183000	24048847	498	498	498	498	0
8	20250106	182900	24048847	498	498	498	498	0
9	20250106	182800	24048847	498	498	498	498	0
10	20250106	182700	24048847	498	498	498	498	0
11	20250106	182600	24048847	498	498	498	498	0
12	20250106	182500	24048847	498	498	498	498	0
13	20250106	182400	24048847	498	498	498	498	0
14	20250106	182300	24048847	498	498	498	498	0
15	20250106	182200	24048847	498	498	498	498	0
16	20250106	182100	24048847	498	498	498	498	0
17	20250106	182000	24048847	498	498	498	498	0
18	20250106	181900	24048847	498	498	498	498	0
19	20250106	181800	24048847	498	498	498	498	0
20	20250106	181700	24048847	498	498	498	498	0
21	20250106	181600	24048847	498	498	498	498	0
22	20250106	181500	24048847	498	498	498	498	0
23	20250106	181400	24048847	498	498	498	498	0
24	20250106	181300	24048847	498	498	498	498	0
25	20250106	181200	24048847	498	498	498	498	0
26	20250106	181100	24048847	498	498	498	498	0
27	20250106	181000	24048847	498	498	498	498	0
28	20250106	180900	24048847	498	498	498	498	0
29	20250106	180800	24048847	498	498	498	498	0
30	20250106	180700	24048847	498	498	498	498	0
31	20250106	180600	24048847	498	498	498	498	0
32	20250106	180500	24048847	498	498	498	498	1725
33	20250106	180400	24048847	498	498	498	498	0
34	20250106	180300	24048847	498	498	498	498	0
35	20250106	180200	24048847	498	498	498	498	0
36	20250106	180100	24048847	498	498	498	498	0
37	20250106	180000	24048847	498	498	498	498	0
38	20250106	175900	24048847	498	498	498	498	0
39	20250106	175800	24048847	498	498	498	498	0
40	20250106	175700	24048847	498	498	498	498	0
41	20250106	175600	24048847	498	498	498	498	0
42	20250106	175500	24048847	498	498	498	498	0
43	20250106	175400	24048847	498	498	498	498	0
44	20250106	175300	24048847	498	498	498	498	0
45	20250106	175200	24048847	498	498	498	498	0
46	20250106	175100	24048847	498	498	498	498	0
47	20250106	175000	24048847	498	498	498	498	0
48	20250106	174900	24048847	498	498	498	498	0
49	20250106	174800	24048847	498	498	498	498	0
50	20250106	174700	24048847	498	498	498	498	0
51	20250106	174600	24048847	498	498	498	498	0
52	20250106	174500	24048847	498	498	498	498	0
53	20250106	174400	24048847	498	498	498	498	0
54	20250106	174300	24048847	498	498	498	498	0
55	20250106	174200	24048847	498	498	498	498	0
56	20250106	174100	24048847	498	498	498	498	0
57	20250106	174000	24048847	498	498	498	498	0
58	20250106	173900	24048847	498	498	498	498	0
59	20250106	173800	24048847	498	498	498	498	0
60	20250106	173700	24048847	498	498	498	498	0
61	20250106	173600	24048847	498	498	498	498	0
62	20250106	173500	24048847	498	498	498	498	1725
63	20250106	173400	24048847	498	498	498	498	0
64	20250106	173300	24048847	498	498	498	498	0
65	20250106	173200	24048847	498	498	498	498	0
66	20250106	173100	24048847	498	498	498	498	0
67	20250106	173000	24048847	498	498	498	498	0
68	20250106	172900	24048847	498	498	498	498	0
69	20250106	172800	24048847	498	498	498	498	0
70	20250106	172700	24048847	498	498	498	498	0
71	20250106	172600	24048847	498	498	498	498	0
72	20250106	172500	24048847	498	498	498	498	0
73	20250106	172400	24048847	498	498	498	498	0
74	20250106	172300	24048847	498	498	498	498	0
75	20250106	172200	24048847	498	498	498	498	0
76	20250106	172100	24048847	498	498	498	498	0
77	20250106	172000	24048847	498	498	498	498	0
78	20250106	171900	24048847	498	498	498	498	0
79	20250106	171800	24048847	498	498	498	498	0
80	20250106	171700	24048847	498	498	498	498	0
81	20250106	171600	24048847	498	498	498	498	0
82	20250106	171500	24048847	498	498	498	498	0
83	20250106	171400	24048847	498	498	498	498	0
84	20250106	171300	24048847	498	498	498	498	0
85	20250106	171200	24048847	498	498	498	498	0
86	20250106	171100	24048847	498	498	498	498	0
87	20250106	171000	24048847	498	498	498	498	0
88	20250106	170900	24048847	498	498	498	498	0
89	20250106	170800	24048847	498	498	498	498	0
90	20250106	170700	24048847	498	498	498	498	0
91	20250106	170600	24048847	498	498	498	498	0
92	20250106	170500	24048847	498	498	498	498	1725
93	20250106	170400	24048847	498	498	498	498	0
94	20250106	170300	24048847	498	498	498	498	0
95	20250106	170200	24048847	498	498	498	498	0
96	20250106	170100	24048847	498	498	498	498	0
97	20250106	170000	24048847	498	498	498	498	0
98	20250106	165900	24048847	498	498	498	498	0
99	20250106	165800	24048847	498	498	498	498	0
100	20250106	165700	24048847	498	498	498	498	0
101	20250106	165600	24048847	498	498	498	498	0
102	20250106	165500	24048847	498	498	498	498	0
103	20250106	165400	24048847	498	498	498	498	0
104	20250106	165300	24048847	498	498	498	498	0
105	20250106	165200	24048847	498	498	498	498	0
106	20250106	165100	24048847	498	498	498	498	0
107	20250106	165000	24048847	498	498	498	498	0
108	20250106	164900	24048847	498	498	498	498	0
109	20250106	164800	24048847	498	498	498	498	0
110	20250106	164700	24048847	498	498	498	498	0
111	20250106	164600	24048847	498	498	498	498	0
112	20250106	164500	24048847	498	498	498	498	0
113	20250106	164400	24048847	498	498	498	498	0
114	20250106	164300	24048847	498	498	498	498	0
115	20250106	164200	24048847	498	498	498	498	0
116	20250106	164100	24048847	498	498	498	498	0
117	20250106	164000	24048847	498	498	498	498	0
118	20250106	163900	24048847	498	498	498	498	0
119	20250106	163800	24048847	498	498	498	498	0
120	20250106	163700	24048847	498	498	498	498	0
121	20250106	163600	24048847	498	498	498	498	0
122	20250106	163500	24048847	498	498	498	498	1725
123	20250106	163400	24048847	498	498	498	498	0
124	20250106	163300	24048847	498	498	498	498	0
125	20250106	163200	24048847	498	498	498	498	0
126	20250106	163100	24048847	498	498	498	498	0
127	20250106	163000	24048847	498	498	498	498	0
128	20250106	162900	24048847	498	498	498	498	0
129	20250106	162800	24048847	498	498	498	498	0
130	20250106	162700	24048847	498	498	498	498	0
131	20250106	162600	24048847	498	498	498	498	0
132	20250106	162500	24048847	498	498	498	498	0
133	20250106	162400	24048847	498	498	498	498	0
134	20250106	162300	24048847	498	498	498	498	0
135	20250106	162200	24048847	498	498	498	498	0
136	20250106	162100	24048847	498	498	498	498	0
137	20250106	162000	24048847	498	498	498	498	0
138	20250106	161900	24048847	498	498	498	498	0
139	20250106	161800	24048847	498	498	498	498	0
140	20250106	161700	24048847	498	498	498	498	0
141	20250106	161600	24048847	498	498	498	498	0
142	20250106	161500	24048847	498	498	498	498	0
143	20250106	161400	24048847	498	498	498	498	0
144	20250106	161300	24048847	498	498	498	498	0
145	20250106	161200	24048847	498	498	498	498	0
146	20250106	161100	24048847	498	498	498	498	0
147	20250106	161000	24048847	498	498	498	498	0
148	20250106	160900	24048847	498	498	498	498	0
149	20250106	160800	24048847	498	498	498	498	0
150	20250106	160700	24048847	498	498	498	498	0
151	20250106	160600	24048847	498	498	498	498	0
152	20250106	160500	24048847	498	498	498	498	1725
153	20250106	160400	24048847	498	498	498	498	0
154	20250106	160300	24048847	498	498	498	498	0
155	20250106	160200	24048847	498	498	498	498	0
156	20250106	160100	24048847	498	498	498	498	0
157	20250106	160000	24048847	498	498	498	498	0
158	20250106	155900	24048847	498	498	498	498	0
159	20250106	155800	24048847	498	498	498	498	0
160	20250106	155700	24048847	498	498	498	498	0
161	20250106	155600	24048847	498	498	498	498	0
162	20250106	155500	24048847	498	498	498	498	0
163	20250106	155400	24048847	498	498	498	498	0
164	20250106	155300	24048847	498	498	498	498	0
165	20250106	155200	24048847	498	498	498	498	0
166	20250106	155100	24048847	498	498	498	498	0
167	20250106	155000	24048847	498	498	498	498	0
168	20250106	154900	24048847	498	498	498	498	0
169	20250106	154800	24048847	498	498	498	498	0
170	20250106	154700	24048847	498	498	498	498	0
171	20250106	154600	24048847	498	498	498	498	0
172	20250106	154500	24048847	498	498	498	498	0
173	20250106	154400	24048847	498	498	498	498	0
174	20250106	154300	24048847	498	498	498	498	0
175	20250106	154200	24048847	498	498	498	498	0
176	20250106	154100	24048847	498	498	498	498	0
177	20250106	154000	24048847	498	498	498	498	0
178	20250106	153900	24048847	498	498	498	498	0
179	20250106	153800	24048847	498	498	498	498	0
180	20250106	153700	24048847	498	498	498	498	0
181	20250106	153600	24048847	498	498	498	498	0
182	20250106	153500	24048847	498	498	498	498	1725
183	20250106	153400	24048847	498	498	498	498	0
184	20250106	153300	24048847	498	498	498	498	0
185	20250106	153200	24048847	498	498	498	498	0
186	20250106	153100	24048847	498	498	498	498	0
187	20250106	153000	24048847	498	498	498	498	1725
188	20250106	152900	23189797	498	498	498	498	0
189	20250106	152800	23189797	498	498	498	498	0
190	20250106	152700	23189797	498	498	498	498	0
191	20250106	152600	23189797	498	498	498	498	0
192	20250106	152500	23189797	498	498	498	498	0
193	20250106	152400	23189797	498	498	498	498	0
194	20250106	152300	23189797	498	498	498	498	0
195	20250106	152200	23189797	498	498	498	498	0
196	20250106	152100	23189797	498	498	498	498	0
197	20250106	152000	23189797	498	498	498	498	0
198	20250106	151900	23189797	498	498	498	498	0
199	20250106	151800	23189797	498	498	498	498	1
200	20250106	151700	23189299	501	499	501	499	500
201	20250106	151600	22939028	499	499	499	499	0
202	20250106	151500	22939028	499	499	499	499	0
203	20250106	151400	22939028	499	499	499	499	0
204	20250106	151300	22939028	499	499	499	499	0
205	20250106	151200	22939028	499	499	499	499	34
206	20250106	151100	22922062	498	498	498	498	33
207	20250106	151000	22905628	495	495	495	495	0
208	20250106	150900	22905628	495	496	498	495	5480
209	20250106	150800	20182983	497	497	497	497	1
210	20250106	150700	20182486	498	498	498	498	0
211	20250106	150600	20182486	498	498	498	498	0
212	20250106	150500	20182486	498	498	498	498	1502
213	20250106	150400	19434490	501	501	501	501	0
214	20250106	150300	19434490	501	501	501	501	0
215	20250106	150200	19434490	501	501	501	501	0
216	20250106	150100	19434490	501	501	501	501	0
217	20250106	150000	19434490	501	499	501	499	3
218	20250106	145900	19432990	498	498	498	498	0
219	20250106	145800	19432990	498	498	498	498	0
220	20250106	145700	19432990	498	498	498	498	0
221	20250106	145600	19432990	498	498	498	498	0
222	20250106	145500	19432990	498	498	498	498	0
223	20250106	145400	19432990	498	498	498	498	1
224	20250106	145300	19432492	503	503	503	503	0
225	20250106	145200	19432492	503	503	503	503	0
226	20250106	145100	19432492	503	503	503	503	1
227	20250106	145000	19431989	500	500	500	500	0
228	20250106	144900	19431989	500	500	500	500	0
229	20250106	144800	19431989	500	502	502	500	2130
230	20250106	144700	18366775	504	504	504	504	0
231	20250106	144600	18366775	504	504	504	504	0
232	20250106	144500	18366775	504	504	504	504	0
233	20250106	144400	18366775	504	504	504	504	126
234	20250106	144300	18303271	504	504	504	504	0
235	20250106	144200	18303271	504	504	504	504	0
236	20250106	144100	18303271	504	504	504	504	0
237	20250106	144000	18303271	504	504	504	504	0
238	20250106	143900	18303271	504	504	504	504	0
239	20250106	143800	18303271	504	504	504	504	0
240	20250106	143700	18303271	504	504	504	504	0
241	20250106	143600	18303271	504	504	504	504	0
242	20250106	143500	18303271	504	504	504	504	1
243	20250106	143400	18302767	503	503	503	503	0
244	20250106	143300	18302767	503	503	503	503	0
245	20250106	143200	18302767	503	503	503	503	0
246	20250106	143100	18302767	503	503	503	503	334
247	20250106	143000	18134765	503	502	503	502	810
248	20250106	142900	17727394	501	500	501	500	101
249	20250106	142800	17676794	500	500	500	500	0
250	20250106	142700	17676794	500	500	500	500	0
251	20250106	142600	17676794	500	500	500	500	0
252	20250106	142500	17676794	500	499	500	499	168
253	20250106	142400	17592944	498	498	498	498	0
254	20250106	142300	17592944	498	498	498	498	0
255	20250106	142200	17592944	498	498	498	498	0
256	20250106	142100	17592944	498	498	498	498	0
257	20250106	142000	17592944	498	498	498	498	0
258	20250106	141900	17592944	498	498	498	498	1
259	20250106	141800	17592446	498	498	498	498	0
260	20250106	141700	17592446	498	498	498	498	0
261	20250106	141600	17592446	498	498	498	498	0
262	20250106	141500	17592446	498	498	498	498	0
263	20250106	141400	17592446	498	498	498	498	0
264	20250106	141300	17592446	498	498	498	498	0
265	20250106	141200	17592446	498	498	498	498	47
266	20250106	141100	17569040	499	499	499	499	502
267	20250106	141000	17318542	501	501	501	501	0
268	20250106	140900	17318542	501	501	501	501	0
269	20250106	140800	17318542	501	501	501	501	0
270	20250106	140700	17318542	501	501	501	501	0
271	20250106	140600	17318542	501	501	501	501	103
272	20250106	140500	17266939	501	501	501	501	0
273	20250106	140400	17266939	501	501	501	501	0
274	20250106	140300	17266939	501	499	501	499	3
275	20250106	140200	17265439	501	501	501	501	0
276	20250106	140100	17265439	501	501	501	501	0
277	20250106	140000	17265439	501	501	501	501	0
278	20250106	135900	17265439	501	500	501	500	63
279	20250106	135800	17233938	499	499	499	499	0
280	20250106	135700	17233938	499	499	499	499	0
281	20250106	135600	17233938	499	499	499	499	1
282	20250106	135500	17233439	500	500	500	500	0
283	20250106	135400	17233439	500	500	500	500	5
284	20250106	135300	17230939	500	500	500	500	1
285	20250106	135200	17230439	499	499	499	499	0
286	20250106	135100	17230439	499	499	499	499	0
287	20250106	135000	17230439	499	499	499	499	0
288	20250106	134900	17230439	499	499	499	499	1
289	20250106	134800	17229940	501	501	501	501	154
290	20250106	134700	17152786	501	501	501	501	104
291	20250106	134600	17100682	501	501	501	501	0
292	20250106	134500	17100682	501	501	501	501	0
293	20250106	134400	17100682	501	501	501	501	0
294	20250106	134300	17100682	501	501	501	501	0
295	20250106	134200	17100682	501	501	501	501	0
296	20250106	134100	17100682	501	501	501	501	111
297	20250106	134000	17045071	501	501	501	501	8
298	20250106	133900	17041063	502	502	502	502	0
299	20250106	133800	17041063	502	502	502	502	0
300	20250106	133700	17041063	502	502	502	502	0
301	20250106	133600	17041063	502	502	502	502	0
302	20250106	133500	17041063	502	502	502	502	326
303	20250106	133400	16877411	502	501	502	501	223
304	20250106	133300	16765466	502	502	502	502	0
305	20250106	133200	16765466	502	502	502	502	0
306	20250106	133100	16765466	502	502	502	502	0
307	20250106	133000	16765466	502	502	502	502	0
308	20250106	132900	16765466	502	502	502	502	0
309	20250106	132800	16765466	502	502	502	502	1
310	20250106	132700	16764964	500	500	500	500	0
311	20250106	132600	16764964	500	500	500	500	0
312	20250106	132500	16764964	500	500	500	500	0
313	20250106	132400	16764964	500	500	500	500	0
314	20250106	132300	16764964	500	500	500	500	1
315	20250106	132200	16764464	501	501	501	501	1
316	20250106	132100	16763963	500	500	500	500	0
317	20250106	132000	16763963	500	500	500	500	0
318	20250106	131900	16763963	500	500	500	500	0
319	20250106	131800	16763963	500	500	500	500	0
320	20250106	131700	16763963	500	500	500	500	8
321	20250106	131600	16759963	499	499	499	499	0
322	20250106	131500	16759963	499	499	499	499	0
323	20250106	131400	16759963	499	499	499	499	0
324	20250106	131300	16759963	499	499	499	499	0
325	20250106	131200	16759963	499	499	499	499	0
326	20250106	131100	16759963	499	499	499	499	0
327	20250106	131000	16759963	499	499	499	499	0
328	20250106	130900	16759963	499	499	499	499	0
329	20250106	130800	16759963	499	499	499	499	0
330	20250106	130700	16759963	499	499	499	499	0
331	20250106	130600	16759963	499	499	499	499	15
332	20250106	130500	16752478	502	502	502	502	0
333	20250106	130400	16752478	502	502	502	502	0
334	20250106	130300	16752478	502	500	502	500	3
335	20250106	130200	16750975	499	499	499	499	0
336	20250106	130100	16750975	499	499	499	499	0
337	20250106	130000	16750975	499	499	499	499	100
338	20250106	125900	16701075	499	499	499	499	0
339	20250106	125800	16701075	499	498	503	498	384
340	20250106	125700	16508694	500	500	500	500	0
341	20250106	125600	16508694	500	500	500	500	0
342	20250106	125500	16508694	500	496	500	496	1753
343	20250106	125400	15632874	497	497	497	497	0
344	20250106	125300	15632874	497	497	497	497	0
345	20250106	125200	15632874	497	497	497	497	0
346	20250106	125100	15632874	497	497	497	497	0
347	20250106	125000	15632874	497	497	497	497	0
348	20250106	124900	15632874	497	497	497	497	0
349	20250106	124800	15632874	497	496	497	496	333
350	20250106	124700	15467684	495	495	495	495	0
351	20250106	124600	15467684	495	495	495	495	0
352	20250106	124500	15467684	495	495	495	495	0
353	20250106	124400	15467684	495	495	495	495	5
354	20250106	124300	15465209	495	495	495	495	1
355	20250106	124200	15464714	494	494	494	494	0
356	20250106	124100	15464714	494	494	494	494	0
357	20250106	124000	15464714	494	494	494	494	0
358	20250106	123900	15464714	494	494	494	494	0
359	20250106	123800	15464714	494	494	494	494	0
360	20250106	123700	15464714	494	494	494	494	0
361	20250106	123600	15464714	494	494	494	494	0
362	20250106	123500	15464714	494	494	494	494	1
363	20250106	123400	15464220	493	493	493	493	0
364	20250106	123300	15464220	493	493	493	493	0
365	20250106	123200	15464220	493	493	493	493	0
366	20250106	123100	15464220	493	495	495	493	4970
367	20250106	123000	13006902	495	495	495	495	0
368	20250106	122900	13006902	495	495	495	495	0
369	20250106	122800	13006902	495	495	495	495	1
370	20250106	122700	13006407	496	496	496	496	0
371	20250106	122600	13006407	496	496	496	496	0
372	20250106	122500	13006407	496	496	496	496	0
373	20250106	122400	13006407	496	496	496	496	0
374	20250106	122300	13006407	496	496	496	496	0
375	20250106	122200	13006407	496	496	496	496	0
376	20250106	122100	13006407	496	496	496	496	0
377	20250106	122000	13006407	496	495	496	495	2
378	20250106	121900	13005416	495	495	495	495	0
379	20250106	121800	13005416	495	495	495	495	0
380	20250106	121700	13005416	495	495	495	495	671
381	20250106	121600	12673271	495	495	495	495	0
382	20250106	121500	12673271	495	495	495	495	0
383	20250106	121400	12673271	495	495	495	495	0
384	20250106	121300	12673271	495	495	495	495	0
385	20250106	121200	12673271	495	495	495	495	0
386	20250106	121100	12673271	495	497	497	495	816
387	20250106	121000	12268732	500	500	500	500	0
388	20250106	120900	12268732	500	500	500	500	0
389	20250106	120800	12268732	500	500	500	500	0
390	20250106	120700	12268732	500	500	500	500	0
391	20250106	120600	12268732	500	500	500	500	0
392	20250106	120500	12268732	500	500	500	500	0
393	20250106	120400	12268732	500	500	500	500	0
394	20250106	120300	12268732	500	500	500	500	0
395	20250106	120200	12268732	500	499	500	499	15
396	20250106	120100	12261239	500	500	500	500	0
397	20250106	120000	12261239	500	500	500	500	0
398	20250106	115900	12261239	500	500	500	500	0
399	20250106	115800	12261239	500	500	500	500	10
400	20250106	115700	12256239	500	498	500	497	31
401	20250106	115600	12240750	497	497	500	497	12
402	20250106	115500	12234758	500	497	500	497	11
403	20250106	115400	12229264	500	497	500	497	11
404	20250106	115300	12223770	500	500	500	500	0
405	20250106	115200	12223770	500	499	500	499	2
406	20250106	115100	12222771	499	499	499	499	5
407	20250106	115000	12220276	499	499	499	499	0
408	20250106	114900	12220276	499	499	499	499	0
409	20250106	114800	12220276	499	499	499	499	0
410	20250106	114700	12220276	499	499	499	499	0
411	20250106	114600	12220276	499	499	499	499	0
412	20250106	114500	12220276	499	497	499	497	500
413	20250106	114400	11970780	496	496	496	496	2
414	20250106	114300	11969788	496	496	496	496	0
415	20250106	114200	11969788	496	496	496	496	0
416	20250106	114100	11969788	496	498	498	496	2
417	20250106	114000	11968794	498	498	498	498	0
418	20250106	113900	11968794	498	498	498	498	1
419	20250106	113800	11968296	498	498	498	498	1
420	20250106	113700	11967798	496	496	496	496	1
421	20250106	113600	11967302	498	498	498	498	0
422	20250106	113500	11967302	498	498	498	498	0
423	20250106	113400	11967302	498	498	498	498	1
424	20250106	113300	11966804	499	499	499	499	0
425	20250106	113200	11966804	499	499	499	499	0
426	20250106	113100	11966804	499	499	499	499	0
427	20250106	113000	11966804	499	499	499	499	0
428	20250106	112900	11966804	499	499	499	499	0
429	20250106	112800	11966804	499	497	499	497	4
430	20250106	112700	11964812	496	496	496	496	0
431	20250106	112600	11964812	496	496	496	496	0
432	20250106	112500	11964812	496	496	496	496	0
433	20250106	112400	11964812	496	496	496	496	0
434	20250106	112300	11964812	496	498	498	496	2
435	20250106	112200	11963818	498	498	498	498	1
436	20250106	112100	11963320	496	496	496	496	0
437	20250106	112000	11963320	496	496	496	496	1
438	20250106	111900	11962824	495	495	495	495	0
439	20250106	111800	11962824	495	495	495	495	1
440	20250106	111700	11962329	498	496	498	496	265
441	20250106	111600	11830884	497	498	498	497	1470
442	20250106	111500	11099581	498	499	499	498	348
443	20250106	111400	10925930	499	499	499	499	0
444	20250106	111300	10925930	499	499	499	499	0
445	20250106	111200	10925930	499	499	499	499	100
446	20250106	111100	10876030	499	499	499	499	0
447	20250106	111000	10876030	499	499	499	499	0
448	20250106	110900	10876030	499	499	499	499	89
449	20250106	110800	10831619	500	500	500	500	614
450	20250106	110700	10524619	500	500	500	500	2
451	20250106	110600	10523619	500	500	500	500	0
452	20250106	110500	10523619	500	500	500	500	0
453	20250106	110400	10523619	500	500	500	500	0
454	20250106	110300	10523619	500	500	500	500	0
455	20250106	110200	10523619	500	500	500	500	0
456	20250106	110100	10523619	500	500	500	500	100
457	20250106	110000	10473619	500	500	500	500	0
458	20250106	105900	10473619	500	500	500	500	88
459	20250106	105800	10429619	500	500	500	500	5
460	20250106	105700	10427119	500	500	500	500	0
461	20250106	105600	10427119	500	500	500	500	1011
462	20250106	105500	9921619	500	500	500	500	0
463	20250106	105400	9921619	500	500	500	500	691
464	20250106	105300	9576119	499	499	499	499	0
465	20250106	105200	9576119	499	499	499	499	38
466	20250106	105100	9557157	499	499	499	499	8
467	20250106	105000	9553165	499	499	499	499	0
468	20250106	104900	9553165	499	499	499	499	1
469	20250106	104800	9552666	500	500	500	500	1
470	20250106	104700	9552166	499	499	499	499	0
471	20250106	104600	9552166	499	499	499	499	0
472	20250106	104500	9552166	499	499	499	499	0
473	20250106	104400	9552166	499	499	499	499	0
474	20250106	104300	9552166	499	499	499	499	0
475	20250106	104200	9552166	499	499	499	499	0
476	20250106	104100	9552166	499	499	499	499	0
477	20250106	104000	9552166	499	499	499	499	0
478	20250106	103900	9552166	499	499	499	499	0
479	20250106	103800	9552166	499	499	499	499	0
480	20250106	103700	9552166	499	499	499	499	0
481	20250106	103600	9552166	499	500	500	499	312
482	20250106	103500	9396167	500	500	500	500	0
483	20250106	103400	9396167	500	500	500	500	0
484	20250106	103300	9396167	500	500	500	500	1
485	20250106	103200	9395667	499	499	499	499	210
486	20250106	103100	9290877	501	501	501	501	0
487	20250106	103000	9290877	501	501	501	501	0
488	20250106	102900	9290877	501	501	501	501	1
489	20250106	102800	9290376	501	501	501	501	0
490	20250106	102700	9290376	501	501	501	501	0
491	20250106	102600	9290376	501	501	501	501	0
492	20250106	102500	9290376	501	501	501	501	0
493	20250106	102400	9290376	501	501	501	501	6
494	20250106	102300	9287370	501	499	501	499	2
495	20250106	102200	9286370	504	501	504	501	10
496	20250106	102100	9281336	504	504	504	504	0
497	20250106	102000	9281336	504	501	504	501	10
498	20250106	101900	9276303	499	503	503	499	16
499	20250106	101800	9268259	504	501	504	501	96
500	20250106	101700	9219885	500	500	500	500	2
501	20250106	101600	9218885	504	504	504	504	0
502	20250106	101500	9218885	504	501	504	501	11
503	20250106	101400	9213368	501	498	501	498	2061
504	20250106	101300	8182867	498	497	498	497	352
505	20250106	101200	8007573	498	498	498	498	0
506	20250106	101100	8007573	498	498	498	498	0
507	20250106	101000	8007573	498	497	498	497	1001
508	20250106	100900	7509076	498	497	498	497	806
509	20250106	100800	7107794	497	497	497	497	1
510	20250106	100700	7107297	498	498	498	498	2
511	20250106	100600	7106301	497	496	497	496	134
512	20250106	100500	7039704	497	497	497	497	0
513	20250106	100400	7039704	497	497	497	497	0
514	20250106	100300	7039704	497	497	497	497	1
515	20250106	100200	7039207	497	497	497	497	2
516	20250106	100100	7038213	498	498	498	498	0
517	20250106	100000	7038213	498	498	498	498	400
518	20250106	095900	6839013	498	499	499	498	127
519	20250106	095800	6775641	499	499	499	499	234
520	20250106	095700	6658875	499	499	499	499	0
521	20250106	095600	6658875	499	499	499	499	1
522	20250106	095500	6658376	500	500	500	500	0
523	20250106	095400	6658376	500	500	500	500	3
524	20250106	095300	6656876	500	500	500	500	0
525	20250106	095200	6656876	500	500	500	500	300
526	20250106	095100	6506876	501	501	501	501	1
527	20250106	095000	6506375	501	501	501	501	0
528	20250106	094900	6506375	501	501	501	501	400
529	20250106	094800	6305975	503	503	503	503	39
530	20250106	094700	6286358	503	503	503	503	900
531	20250106	094600	5833658	504	504	504	504	112
532	20250106	094500	5777210	504	505	506	504	523
533	20250106	094400	5513115	507	507	507	507	0
534	20250106	094300	5513115	507	507	507	507	0
535	20250106	094200	5513115	507	507	509	507	3
536	20250106	094100	5511592	507	507	509	507	6
537	20250106	094000	5508547	505	505	509	505	5
538	20250106	093900	5506014	505	507	507	505	18
539	20250106	093800	5496894	505	502	510	502	27
540	20250106	093700	5483190	501	500	501	500	2811
541	20250106	093600	4077669	498	498	498	498	0
542	20250106	093500	4077669	498	498	498	498	101
543	20250106	093400	4027371	498	498	498	498	1
544	20250106	093300	4026873	498	497	498	497	359
545	20250106	093200	3848392	497	497	497	497	0
546	20250106	093100	3848392	497	497	497	497	1
547	20250106	093000	3847895	497	496	500	496	323
548	20250106	092900	3686727	496	494	496	494	4000
549	20250106	092800	1710423	494	494	494	494	0
550	20250106	092700	1710423	494	494	494	494	0
551	20250106	092600	1710423	494	494	494	494	0
552	20250106	092500	1710423	494	494	494	494	0
553	20250106	092400	1710423	494	494	494	494	25
554	20250106	092300	1698073	494	494	494	494	0
555	20250106	092200	1698073	494	494	494	494	7
556	20250106	092100	1694615	494	494	494	494	0
557	20250106	092000	1694615	494	494	494	494	0
558	20250106	091900	1694615	494	494	494	494	0
559	20250106	091800	1694615	494	494	494	494	0
560	20250106	091700	1694615	494	494	494	494	850
561	20250106	091600	1274715	495	495	495	495	0
562	20250106	091500	1274715	495	495	495	495	0
563	20250106	091400	1274715	495	495	495	495	0
564	20250106	091300	1274715	495	495	495	495	0
565	20250106	091200	1274715	495	495	495	495	0
566	20250106	091100	1274715	495	495	495	495	0
567	20250106	091000	1274715	495	495	495	495	0
568	20250106	090900	1274715	495	495	495	495	0
569	20250106	090800	1274715	495	495	495	495	0
570	20250106	090700	1274715	495	495	495	495	0
571	20250106	090600	1274715	495	495	495	495	2119
572	20250106	090500	225810	495	495	495	495	0
573	20250106	090400	225810	495	494	495	494	450
574	20250106	090300	3458	494	494	494	494	0
575	20250106	090200	3458	494	494	494	494	2
576	20250106	090100	2470	494	494	494	494	1
577	20250106	090000	1976	494	494	494	494	4