KissMeData/021040/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190600	48375977	964	964	964	964	925
3	20250107	190500	48375977	964	964	964	964	0
4	20250107	190400	48375977	964	964	964	964	0
5	20250107	190300	48375977	964	964	964	964	0
6	20250107	190200	48375977	964	964	964	964	0
7	20250107	190100	48375977	964	964	964	964	0
8	20250107	190000	48375977	964	964	964	964	0
9	20250107	185900	48375977	964	964	964	964	0
10	20250107	185800	48375977	964	964	964	964	0
11	20250107	185700	48375977	964	964	964	964	0
12	20250107	185600	48375977	964	964	964	964	0
13	20250107	185500	48375977	964	964	964	964	0
14	20250107	185400	48375977	964	964	964	964	0
15	20250107	185300	48375977	964	964	964	964	0
16	20250107	185200	48375977	964	964	964	964	0
17	20250107	185100	48375977	964	964	964	964	0
18	20250107	185000	48375977	964	964	964	964	0
19	20250107	184900	48375977	964	964	964	964	0
20	20250107	184800	48375977	964	964	964	964	0
21	20250107	184700	48375977	964	964	964	964	0
22	20250107	184600	48375977	964	964	964	964	0
23	20250107	184500	48375977	964	964	964	964	0
24	20250107	184400	48375977	964	964	964	964	0
25	20250107	184300	48375977	964	964	964	964	0
26	20250107	184200	48375977	964	964	964	964	0
27	20250107	184100	48375977	964	964	964	964	0
28	20250107	184000	48375977	964	964	964	964	0
29	20250107	183900	48375977	964	964	964	964	0
30	20250107	183800	48375977	964	964	964	964	0
31	20250107	183700	48375977	964	964	964	964	0
32	20250107	183600	48375977	964	964	964	964	925
33	20250107	183500	48375977	964	964	964	964	0
34	20250107	183400	48375977	964	964	964	964	0
35	20250107	183300	48375977	964	964	964	964	0
36	20250107	183200	48375977	964	964	964	964	0
37	20250107	183100	48375977	964	964	964	964	0
38	20250107	183000	48375977	964	964	964	964	0
39	20250107	182900	48375977	964	964	964	964	0
40	20250107	182800	48375977	964	964	964	964	0
41	20250107	182700	48375977	964	964	964	964	0
42	20250107	182600	48375977	964	964	964	964	0
43	20250107	182500	48375977	964	964	964	964	0
44	20250107	182400	48375977	964	964	964	964	0
45	20250107	182300	48375977	964	964	964	964	0
46	20250107	182200	48375977	964	964	964	964	0
47	20250107	182100	48375977	964	964	964	964	0
48	20250107	182000	48375977	964	964	964	964	0
49	20250107	181900	48375977	964	964	964	964	0
50	20250107	181800	48375977	964	964	964	964	0
51	20250107	181700	48375977	964	964	964	964	0
52	20250107	181600	48375977	964	964	964	964	0
53	20250107	181500	48375977	964	964	964	964	0
54	20250107	181400	48375977	964	964	964	964	0
55	20250107	181300	48375977	964	964	964	964	0
56	20250107	181200	48375977	964	964	964	964	0
57	20250107	181100	48375977	964	964	964	964	0
58	20250107	181000	48375977	964	964	964	964	0
59	20250107	180900	48375977	964	964	964	964	0
60	20250107	180800	48375977	964	964	964	964	0
61	20250107	180700	48375977	964	964	964	964	0
62	20250107	180600	48375977	964	964	964	964	925
63	20250107	180500	48375977	964	964	964	964	0
64	20250107	180400	48375977	964	964	964	964	0
65	20250107	180300	48375977	964	964	964	964	0
66	20250107	180200	48375977	964	964	964	964	0
67	20250107	180100	48375977	964	964	964	964	0
68	20250107	180000	48375977	964	964	964	964	0
69	20250107	175900	48375977	964	964	964	964	0
70	20250107	175800	48375977	964	964	964	964	0
71	20250107	175700	48375977	964	964	964	964	0
72	20250107	175600	48375977	964	964	964	964	0
73	20250107	175500	48375977	964	964	964	964	0
74	20250107	175400	48375977	964	964	964	964	0
75	20250107	175300	48375977	964	964	964	964	0
76	20250107	175200	48375977	964	964	964	964	0
77	20250107	175100	48375977	964	964	964	964	0
78	20250107	175000	48375977	964	964	964	964	0
79	20250107	174900	48375977	964	964	964	964	0
80	20250107	174800	48375977	964	964	964	964	0
81	20250107	174700	48375977	964	964	964	964	0
82	20250107	174600	48375977	964	964	964	964	0
83	20250107	174500	48375977	964	964	964	964	0
84	20250107	174400	48375977	964	964	964	964	0
85	20250107	174300	48375977	964	964	964	964	0
86	20250107	174200	48375977	964	964	964	964	0
87	20250107	174100	48375977	964	964	964	964	0
88	20250107	174000	48375977	964	964	964	964	0
89	20250107	173900	48375977	964	964	964	964	0
90	20250107	173800	48375977	964	964	964	964	0
91	20250107	173700	48375977	964	964	964	964	0
92	20250107	173600	48375977	964	964	964	964	925
93	20250107	173500	48375977	964	964	964	964	0
94	20250107	173400	48375977	964	964	964	964	0
95	20250107	173300	48375977	964	964	964	964	0
96	20250107	173200	48375977	964	964	964	964	0
97	20250107	173100	48375977	964	964	964	964	0
98	20250107	173000	48375977	964	964	964	964	0
99	20250107	172900	48375977	964	964	964	964	0
100	20250107	172800	48375977	964	964	964	964	0
101	20250107	172700	48375977	964	964	964	964	0
102	20250107	172600	48375977	964	964	964	964	0
103	20250107	172500	48375977	964	964	964	964	0
104	20250107	172400	48375977	964	964	964	964	0
105	20250107	172300	48375977	964	964	964	964	0
106	20250107	172200	48375977	964	964	964	964	0
107	20250107	172100	48375977	964	964	964	964	0
108	20250107	172000	48375977	964	964	964	964	0
109	20250107	171900	48375977	964	964	964	964	0
110	20250107	171800	48375977	964	964	964	964	0
111	20250107	171700	48375977	964	964	964	964	0
112	20250107	171600	48375977	964	964	964	964	0
113	20250107	171500	48375977	964	964	964	964	0
114	20250107	171400	48375977	964	964	964	964	0
115	20250107	171300	48375977	964	964	964	964	0
116	20250107	171200	48375977	964	964	964	964	0
117	20250107	171100	48375977	964	964	964	964	0
118	20250107	171000	48375977	964	964	964	964	0
119	20250107	170900	48375977	964	964	964	964	0
120	20250107	170800	48375977	964	964	964	964	0
121	20250107	170700	48375977	964	964	964	964	0
122	20250107	170600	48375977	964	964	964	964	925
123	20250107	170500	48375977	964	964	964	964	0
124	20250107	170400	48375977	964	964	964	964	0
125	20250107	170300	48375977	964	964	964	964	0
126	20250107	170200	48375977	964	964	964	964	0
127	20250107	170100	48375977	964	964	964	964	0
128	20250107	170000	48375977	964	964	964	964	0
129	20250107	165900	48375977	964	964	964	964	0
130	20250107	165800	48375977	964	964	964	964	0
131	20250107	165700	48375977	964	964	964	964	0
132	20250107	165600	48375977	964	964	964	964	0
133	20250107	165500	48375977	964	964	964	964	0
134	20250107	165400	48375977	964	964	964	964	0
135	20250107	165300	48375977	964	964	964	964	0
136	20250107	165200	48375977	964	964	964	964	0
137	20250107	165100	48375977	964	964	964	964	0
138	20250107	165000	48375977	964	964	964	964	0
139	20250107	164900	48375977	964	964	964	964	0
140	20250107	164800	48375977	964	964	964	964	0
141	20250107	164700	48375977	964	964	964	964	0
142	20250107	164600	48375977	964	964	964	964	0
143	20250107	164500	48375977	964	964	964	964	0
144	20250107	164400	48375977	964	964	964	964	0
145	20250107	164300	48375977	964	964	964	964	0
146	20250107	164200	48375977	964	964	964	964	0
147	20250107	164100	48375977	964	964	964	964	0
148	20250107	164000	48375977	964	964	964	964	0
149	20250107	163900	48375977	964	964	964	964	0
150	20250107	163800	48375977	964	964	964	964	0
151	20250107	163700	48375977	964	964	964	964	0
152	20250107	163600	48375977	964	964	964	964	925
153	20250107	163500	48375977	964	964	964	964	0
154	20250107	163400	48375977	964	964	964	964	0
155	20250107	163300	48375977	964	964	964	964	0
156	20250107	163200	48375977	964	964	964	964	0
157	20250107	163100	48375977	964	964	964	964	0
158	20250107	163000	48375977	964	964	964	964	0
159	20250107	162900	48375977	964	964	964	964	0
160	20250107	162800	48375977	964	964	964	964	0
161	20250107	162700	48375977	964	964	964	964	0
162	20250107	162600	48375977	964	964	964	964	0
163	20250107	162500	48375977	964	964	964	964	0
164	20250107	162400	48375977	964	964	964	964	0
165	20250107	162300	48375977	964	964	964	964	0
166	20250107	162200	48375977	964	964	964	964	0
167	20250107	162100	48375977	964	964	964	964	0
168	20250107	162000	48375977	964	964	964	964	0
169	20250107	161900	48375977	964	964	964	964	0
170	20250107	161800	48375977	964	964	964	964	0
171	20250107	161700	48375977	964	964	964	964	0
172	20250107	161600	48375977	964	964	964	964	0
173	20250107	161500	48375977	964	964	964	964	0
174	20250107	161400	48375977	964	964	964	964	0
175	20250107	161300	48375977	964	964	964	964	0
176	20250107	161200	48375977	964	964	964	964	0
177	20250107	161100	48375977	964	964	964	964	0
178	20250107	161000	48375977	964	964	964	964	0
179	20250107	160900	48375977	964	964	964	964	0
180	20250107	160800	48375977	964	964	964	964	0
181	20250107	160700	48375977	964	964	964	964	0
182	20250107	160600	48375977	964	964	964	964	925
183	20250107	160500	48375977	964	964	964	964	0
184	20250107	160400	48375977	964	964	964	964	0
185	20250107	160300	48375977	964	964	964	964	0
186	20250107	160200	48375977	964	964	964	964	0
187	20250107	160100	48375977	964	964	964	964	0
188	20250107	160000	48375977	964	964	964	964	0
189	20250107	155900	48375977	964	964	964	964	0
190	20250107	155800	48375977	964	964	964	964	0
191	20250107	155700	48375977	964	964	964	964	0
192	20250107	155600	48375977	964	964	964	964	0
193	20250107	155500	48375977	964	964	964	964	0
194	20250107	155400	48375977	964	964	964	964	0
195	20250107	155300	48375977	964	964	964	964	0
196	20250107	155200	48375977	964	964	964	964	0
197	20250107	155100	48375977	964	964	964	964	0
198	20250107	155000	48375977	964	964	964	964	0
199	20250107	154900	48375977	964	964	964	964	0
200	20250107	154800	48375977	964	964	964	964	0
201	20250107	154700	48375977	964	964	964	964	0
202	20250107	154600	48375977	964	964	964	964	0
203	20250107	154500	48375977	964	964	964	964	0
204	20250107	154400	48375977	964	964	964	964	0
205	20250107	154300	48375977	964	964	964	964	0
206	20250107	154200	48375977	964	964	964	964	0
207	20250107	154100	48375977	964	964	964	964	0
208	20250107	154000	48375977	964	964	964	964	0
209	20250107	153900	48375977	964	964	964	964	0
210	20250107	153800	48375977	964	964	964	964	0
211	20250107	153700	48375977	964	964	964	964	0
212	20250107	153600	48375977	964	964	964	964	925
213	20250107	153500	48375977	964	964	964	964	0
214	20250107	153400	48375977	964	964	964	964	0
215	20250107	153300	48375977	964	964	964	964	0
216	20250107	153200	48375977	964	964	964	964	0
217	20250107	153100	48375977	964	964	964	964	0
218	20250107	153000	48375977	964	964	964	964	925
219	20250107	152900	47484277	964	964	964	964	0
220	20250107	152800	47484277	964	964	964	964	0
221	20250107	152700	47484277	964	964	964	964	0
222	20250107	152600	47484277	964	964	964	964	0
223	20250107	152500	47484277	964	964	964	964	0
224	20250107	152400	47484277	964	964	964	964	0
225	20250107	152300	47484277	964	964	964	964	0
226	20250107	152200	47484277	964	964	964	964	0
227	20250107	152100	47484277	964	964	964	964	0
228	20250107	152000	47484277	964	964	964	964	0
229	20250107	151900	47484277	964	964	964	964	261
230	20250107	151800	47232673	964	967	967	962	397
231	20250107	151700	46850120	964	967	967	964	121
232	20250107	151600	46733413	968	957	968	957	865
233	20250107	151500	45902639	956	956	956	956	0
234	20250107	151400	45902639	956	956	956	956	0
235	20250107	151300	45902639	956	956	956	956	540
236	20250107	151200	45386399	956	956	956	956	0
237	20250107	151100	45386399	956	956	956	956	0
238	20250107	151000	45386399	956	956	956	956	0
239	20250107	150900	45386399	956	956	956	956	0
240	20250107	150800	45386399	956	956	956	956	0
241	20250107	150700	45386399	956	956	956	956	0
242	20250107	150600	45386399	956	956	956	956	31
243	20250107	150500	45356763	950	950	950	950	18
244	20250107	150400	45339663	956	956	956	956	540
245	20250107	150300	44823423	956	956	956	956	0
246	20250107	150200	44823423	956	956	956	956	0
247	20250107	150100	44823423	956	956	956	956	0
248	20250107	150000	44823423	956	956	956	956	0
249	20250107	145900	44823423	956	956	956	956	0
250	20250107	145800	44823423	956	956	956	956	0
251	20250107	145700	44823423	956	956	956	956	0
252	20250107	145600	44823423	956	956	956	956	0
253	20250107	145500	44823423	956	956	956	956	0
254	20250107	145400	44823423	956	956	956	956	0
255	20250107	145300	44823423	956	950	956	950	295
256	20250107	145200	44543161	956	956	956	956	17
257	20250107	145100	44526909	956	956	956	956	0
258	20250107	145000	44526909	956	956	956	956	0
259	20250107	144900	44526909	956	956	956	956	0
260	20250107	144800	44526909	956	956	956	956	0
261	20250107	144700	44526909	956	956	956	956	0
262	20250107	144600	44526909	956	956	956	956	0
263	20250107	144500	44526909	956	956	956	956	0
264	20250107	144400	44526909	956	956	956	956	0
265	20250107	144300	44526909	956	956	956	956	0
266	20250107	144200	44526909	956	956	956	956	0
267	20250107	144100	44526909	956	956	956	956	0
268	20250107	144000	44526909	956	956	956	956	0
269	20250107	143900	44526909	956	956	956	956	0
270	20250107	143800	44526909	956	956	956	956	0
271	20250107	143700	44526909	956	956	956	956	0
272	20250107	143600	44526909	956	956	956	956	0
273	20250107	143500	44526909	956	956	956	956	0
274	20250107	143400	44526909	956	956	956	956	0
275	20250107	143300	44526909	956	956	956	956	0
276	20250107	143200	44526909	956	956	956	956	0
277	20250107	143100	44526909	956	956	956	956	0
278	20250107	143000	44526909	956	956	956	956	0
279	20250107	142900	44526909	956	956	956	956	0
280	20250107	142800	44526909	956	956	956	956	0
281	20250107	142700	44526909	956	956	956	956	0
282	20250107	142600	44526909	956	956	956	956	0
283	20250107	142500	44526909	956	956	956	956	0
284	20250107	142400	44526909	956	956	956	956	300
285	20250107	142300	44240109	956	956	956	956	0
286	20250107	142200	44240109	956	956	956	956	0
287	20250107	142100	44240109	956	956	956	956	0
288	20250107	142000	44240109	956	956	956	956	0
289	20250107	141900	44240109	956	956	956	956	2
290	20250107	141800	44238197	950	955	955	950	2500
291	20250107	141700	41851472	955	955	955	955	0
292	20250107	141600	41851472	955	955	955	955	0
293	20250107	141500	41851472	955	955	955	955	0
294	20250107	141400	41851472	955	955	955	955	1
295	20250107	141300	41850517	950	950	950	950	0
296	20250107	141200	41850517	950	950	950	950	0
297	20250107	141100	41850517	950	950	950	950	0
298	20250107	141000	41850517	950	950	950	950	41
299	20250107	140900	41811567	950	950	950	950	0
300	20250107	140800	41811567	950	950	950	950	2
301	20250107	140700	41809667	948	948	948	948	0
302	20250107	140600	41809667	948	949	949	948	5
303	20250107	140500	41804924	949	949	949	949	0
304	20250107	140400	41804924	949	949	949	949	0
305	20250107	140300	41804924	949	949	949	949	0
306	20250107	140200	41804924	949	949	949	949	0
307	20250107	140100	41804924	949	949	949	949	0
308	20250107	140000	41804924	949	949	949	949	0
309	20250107	135900	41804924	949	949	949	949	0
310	20250107	135800	41804924	949	949	949	949	0
311	20250107	135700	41804924	949	949	949	949	0
312	20250107	135600	41804924	949	949	949	949	0
313	20250107	135500	41804924	949	949	949	949	0
314	20250107	135400	41804924	949	949	949	949	0
315	20250107	135300	41804924	949	949	949	949	0
316	20250107	135200	41804924	949	950	950	949	3
317	20250107	135100	41802076	955	955	955	955	0
318	20250107	135000	41802076	955	955	955	955	0
319	20250107	134900	41802076	955	955	955	955	0
320	20250107	134800	41802076	955	955	955	955	0
321	20250107	134700	41802076	955	955	955	955	0
322	20250107	134600	41802076	955	955	955	955	0
323	20250107	134500	41802076	955	955	955	955	0
324	20250107	134400	41802076	955	955	955	955	0
325	20250107	134300	41802076	955	955	955	955	0
326	20250107	134200	41802076	955	955	955	955	0
327	20250107	134100	41802076	955	955	955	955	0
328	20250107	134000	41802076	955	955	955	955	0
329	20250107	133900	41802076	955	955	955	955	0
330	20250107	133800	41802076	955	955	955	955	0
331	20250107	133700	41802076	955	955	955	955	0
332	20250107	133600	41802076	955	955	955	955	0
333	20250107	133500	41802076	955	955	955	955	0
334	20250107	133400	41802076	955	955	955	955	0
335	20250107	133300	41802076	955	955	955	955	0
336	20250107	133200	41802076	955	955	955	955	0
337	20250107	133100	41802076	955	955	955	955	0
338	20250107	133000	41802076	955	955	955	955	0
339	20250107	132900	41802076	955	955	955	955	0
340	20250107	132800	41802076	955	955	955	955	0
341	20250107	132700	41802076	955	955	955	955	0
342	20250107	132600	41802076	955	955	955	955	0
343	20250107	132500	41802076	955	955	955	955	0
344	20250107	132400	41802076	955	955	955	955	0
345	20250107	132300	41802076	955	955	955	955	0
346	20250107	132200	41802076	955	955	955	955	0
347	20250107	132100	41802076	955	955	955	955	0
348	20250107	132000	41802076	955	955	955	955	0
349	20250107	131900	41802076	955	955	955	955	0
350	20250107	131800	41802076	955	955	955	955	0
351	20250107	131700	41802076	955	955	955	955	0
352	20250107	131600	41802076	955	955	955	955	0
353	20250107	131500	41802076	955	955	955	955	0
354	20250107	131400	41802076	955	955	955	955	0
355	20250107	131300	41802076	955	955	955	955	0
356	20250107	131200	41802076	955	955	955	955	0
357	20250107	131100	41802076	955	955	955	955	0
358	20250107	131000	41802076	955	955	955	955	0
359	20250107	130900	41802076	955	955	955	955	0
360	20250107	130800	41802076	955	955	955	955	25
361	20250107	130700	41778201	946	946	946	946	0
362	20250107	130600	41778201	946	950	950	946	4900
363	20250107	130500	37139684	955	953	955	950	2100
364	20250107	130400	35143259	957	957	957	957	0
365	20250107	130300	35143259	957	957	957	957	0
366	20250107	130200	35143259	957	957	957	957	0
367	20250107	130100	35143259	957	957	957	957	0
368	20250107	130000	35143259	957	957	957	957	0
369	20250107	125900	35143259	957	957	957	957	0
370	20250107	125800	35143259	957	957	957	957	0
371	20250107	125700	35143259	957	957	957	957	0
372	20250107	125600	35143259	957	957	957	957	0
373	20250107	125500	35143259	957	957	957	957	0
374	20250107	125400	35143259	957	957	957	957	0
375	20250107	125300	35143259	957	957	957	957	0
376	20250107	125200	35143259	957	957	957	957	0
377	20250107	125100	35143259	957	957	957	957	0
378	20250107	125000	35143259	957	957	957	957	236
379	20250107	124900	34917407	957	957	957	957	0
380	20250107	124800	34917407	957	957	957	957	0
381	20250107	124700	34917407	957	957	957	957	0
382	20250107	124600	34917407	957	957	957	957	0
383	20250107	124500	34917407	957	957	957	957	30
384	20250107	124400	34888697	957	957	957	957	0
385	20250107	124300	34888697	957	957	957	957	1700
386	20250107	124200	33261797	957	957	957	957	0
387	20250107	124100	33261797	957	957	957	957	100
388	20250107	124000	33166097	957	957	957	957	0
389	20250107	123900	33166097	957	954	957	954	3200
390	20250107	123800	30109398	953	953	953	953	39
391	20250107	123700	30072231	953	953	953	953	0
392	20250107	123600	30072231	953	953	953	953	0
393	20250107	123500	30072231	953	953	953	953	0
394	20250107	123400	30072231	953	953	953	953	0
395	20250107	123300	30072231	953	953	953	953	0
396	20250107	123200	30072231	953	953	953	953	0
397	20250107	123100	30072231	953	953	953	953	0
398	20250107	123000	30072231	953	953	953	953	1
399	20250107	122900	30071278	952	952	952	952	8
400	20250107	122800	30063662	952	952	952	952	0
401	20250107	122700	30063662	952	952	952	952	0
402	20250107	122600	30063662	952	952	952	952	0
403	20250107	122500	30063662	952	952	952	952	0
404	20250107	122400	30063662	952	952	952	952	0
405	20250107	122300	30063662	952	952	952	952	0
406	20250107	122200	30063662	952	952	952	952	0
407	20250107	122100	30063662	952	952	952	952	0
408	20250107	122000	30063662	952	952	952	952	0
409	20250107	121900	30063662	952	952	952	952	0
410	20250107	121800	30063662	952	952	952	952	0
411	20250107	121700	30063662	952	952	952	952	0
412	20250107	121600	30063662	952	952	952	952	0
413	20250107	121500	30063662	952	952	952	952	0
414	20250107	121400	30063662	952	952	952	952	0
415	20250107	121300	30063662	952	952	952	952	0
416	20250107	121200	30063662	952	952	952	952	0
417	20250107	121100	30063662	952	952	952	952	0
418	20250107	121000	30063662	952	952	952	952	0
419	20250107	120900	30063662	952	952	952	952	0
420	20250107	120800	30063662	952	952	952	952	0
421	20250107	120700	30063662	952	952	952	952	10
422	20250107	120600	30054142	952	952	952	952	0
423	20250107	120500	30054142	952	952	952	952	0
424	20250107	120400	30054142	952	952	952	952	0
425	20250107	120300	30054142	952	952	952	952	0
426	20250107	120200	30054142	952	952	952	952	0
427	20250107	120100	30054142	952	952	952	952	0
428	20250107	120000	30054142	952	952	952	952	0
429	20250107	115900	30054142	952	952	952	952	1
430	20250107	115800	30053190	953	953	953	953	0
431	20250107	115700	30053190	953	953	953	953	104
432	20250107	115600	29954078	953	953	953	953	0
433	20250107	115500	29954078	953	953	953	953	0
434	20250107	115400	29954078	953	953	953	953	0
435	20250107	115300	29954078	953	953	953	953	0
436	20250107	115200	29954078	953	953	953	953	0
437	20250107	115100	29954078	953	953	953	953	0
438	20250107	115000	29954078	953	953	953	953	0
439	20250107	114900	29954078	953	953	953	953	0
440	20250107	114800	29954078	953	953	953	953	0
441	20250107	114700	29954078	953	953	953	953	0
442	20250107	114600	29954078	953	953	953	953	0
443	20250107	114500	29954078	953	953	953	953	0
444	20250107	114400	29954078	953	953	953	953	0
445	20250107	114300	29954078	953	953	953	953	0
446	20250107	114200	29954078	953	953	953	953	0
447	20250107	114100	29954078	953	953	953	953	0
448	20250107	114000	29954078	953	953	953	953	0
449	20250107	113900	29954078	953	953	953	953	0
450	20250107	113800	29954078	953	953	953	953	0
451	20250107	113700	29954078	953	953	953	953	0
452	20250107	113600	29954078	953	953	953	953	0
453	20250107	113500	29954078	953	953	953	953	0
454	20250107	113400	29954078	953	953	953	953	0
455	20250107	113300	29954078	953	953	953	953	0
456	20250107	113200	29954078	953	953	953	953	0
457	20250107	113100	29954078	953	953	953	953	0
458	20250107	113000	29954078	953	953	953	953	0
459	20250107	112900	29954078	953	953	953	953	0
460	20250107	112800	29954078	953	953	953	953	0
461	20250107	112700	29954078	953	953	953	953	0
462	20250107	112600	29954078	953	953	953	953	0
463	20250107	112500	29954078	953	953	953	953	0
464	20250107	112400	29954078	953	953	953	953	0
465	20250107	112300	29954078	953	953	953	953	0
466	20250107	112200	29954078	953	953	954	953	472
467	20250107	112100	29503897	950	950	950	950	0
468	20250107	112000	29503897	950	950	950	950	0
469	20250107	111900	29503897	950	950	950	950	0
470	20250107	111800	29503897	950	950	950	950	0
471	20250107	111700	29503897	950	950	950	950	0
472	20250107	111600	29503897	950	950	950	950	0
473	20250107	111500	29503897	950	950	950	950	0
474	20250107	111400	29503897	950	950	950	950	0
475	20250107	111300	29503897	950	950	950	950	0
476	20250107	111200	29503897	950	950	950	950	0
477	20250107	111100	29503897	950	950	950	950	0
478	20250107	111000	29503897	950	950	950	950	0
479	20250107	110900	29503897	950	950	950	950	0
480	20250107	110800	29503897	950	950	950	950	0
481	20250107	110700	29503897	950	950	950	950	0
482	20250107	110600	29503897	950	950	950	950	0
483	20250107	110500	29503897	950	950	950	950	0
484	20250107	110400	29503897	950	950	950	950	0
485	20250107	110300	29503897	950	950	950	950	0
486	20250107	110200	29503897	950	950	950	950	0
487	20250107	110100	29503897	950	950	950	950	0
488	20250107	110000	29503897	950	950	950	950	0
489	20250107	105900	29503897	950	950	950	950	0
490	20250107	105800	29503897	950	950	950	950	0
491	20250107	105700	29503897	950	950	950	950	0
492	20250107	105600	29503897	950	950	950	950	0
493	20250107	105500	29503897	950	950	950	950	0
494	20250107	105400	29503897	950	950	950	950	0
495	20250107	105300	29503897	950	950	950	950	0
496	20250107	105200	29503897	950	950	950	950	0
497	20250107	105100	29503897	950	950	950	950	0
498	20250107	105000	29503897	950	950	950	950	0
499	20250107	104900	29503897	950	950	950	950	0
500	20250107	104800	29503897	950	950	950	950	0
501	20250107	104700	29503897	950	950	950	950	755
502	20250107	104600	28786647	953	953	953	953	0
503	20250107	104500	28786647	953	953	953	953	0
504	20250107	104400	28786647	953	953	953	953	0
505	20250107	104300	28786647	953	953	953	953	0
506	20250107	104200	28786647	953	953	953	953	0
507	20250107	104100	28786647	953	953	953	953	0
508	20250107	104000	28786647	953	953	953	953	0
509	20250107	103900	28786647	953	953	953	953	0
510	20250107	103800	28786647	953	953	953	953	12
511	20250107	103700	28775211	953	953	953	953	10
512	20250107	103600	28765681	950	950	950	950	0
513	20250107	103500	28765681	950	950	950	950	0
514	20250107	103400	28765681	950	950	950	950	0
515	20250107	103300	28765681	950	950	950	950	200
516	20250107	103200	28575681	950	950	950	950	1120
517	20250107	103100	27511681	953	953	953	953	0
518	20250107	103000	27511681	953	953	953	953	200
519	20250107	102900	27321081	954	954	954	954	0
520	20250107	102800	27321081	954	954	954	954	0
521	20250107	102700	27321081	954	954	954	954	0
522	20250107	102600	27321081	954	954	954	954	0
523	20250107	102500	27321081	954	954	954	954	0
524	20250107	102400	27321081	954	954	954	954	0
525	20250107	102300	27321081	954	954	954	954	0
526	20250107	102200	27321081	954	954	954	954	0
527	20250107	102100	27321081	954	954	954	954	0
528	20250107	102000	27321081	954	954	954	954	0
529	20250107	101900	27321081	954	954	954	954	0
530	20250107	101800	27321081	954	950	954	950	85
531	20250107	101700	27240252	953	953	953	953	0
532	20250107	101600	27240252	953	953	953	953	0
533	20250107	101500	27240252	953	953	953	953	0
534	20250107	101400	27240252	953	953	953	953	0
535	20250107	101300	27240252	953	953	953	953	0
536	20250107	101200	27240252	953	953	953	953	0
537	20250107	101100	27240252	953	953	953	953	0
538	20250107	101000	27240252	953	953	953	953	653
539	20250107	100900	26617943	953	953	953	953	0
540	20250107	100800	26617943	953	953	953	953	0
541	20250107	100700	26617943	953	953	953	953	0
542	20250107	100600	26617943	953	953	953	953	4249
543	20250107	100500	22568646	953	953	953	953	0
544	20250107	100400	22568646	953	953	953	953	0
545	20250107	100300	22568646	953	953	953	953	500
546	20250107	100200	22092146	953	953	953	953	10000
547	20250107	100100	12562146	951	952	952	951	1622
548	20250107	100000	11019428	952	952	952	952	50
549	20250107	095900	10971828	952	952	952	952	0
550	20250107	095800	10971828	952	952	952	952	120
551	20250107	095700	10857588	952	952	952	952	0
552	20250107	095600	10857588	952	952	952	952	0
553	20250107	095500	10857588	952	952	952	952	1050
554	20250107	095400	9857988	952	952	952	952	0
555	20250107	095300	9857988	952	952	952	952	0
556	20250107	095200	9857988	952	952	952	952	0
557	20250107	095100	9857988	952	952	952	952	0
558	20250107	095000	9857988	952	952	952	952	0
559	20250107	094900	9857988	952	952	952	952	0
560	20250107	094800	9857988	952	952	952	952	0
561	20250107	094700	9857988	952	952	952	952	0
562	20250107	094600	9857988	952	952	952	952	1
563	20250107	094500	9857036	957	957	957	957	0
564	20250107	094400	9857036	957	957	957	957	0
565	20250107	094300	9857036	957	957	957	957	0
566	20250107	094200	9857036	957	957	957	957	1
567	20250107	094100	9856079	957	957	957	957	0
568	20250107	094000	9856079	957	957	957	957	0
569	20250107	093900	9856079	957	957	957	957	0
570	20250107	093800	9856079	957	957	957	957	0
571	20250107	093700	9856079	957	953	957	953	250
572	20250107	093600	9617174	953	953	953	953	0
573	20250107	093500	9617174	953	953	953	953	0
574	20250107	093400	9617174	953	953	953	953	0
575	20250107	093300	9617174	953	953	953	953	0
576	20250107	093200	9617174	953	953	953	953	0
577	20250107	093100	9617174	953	953	953	953	0
578	20250107	093000	9617174	953	951	953	950	2347
579	20250107	092900	7387297	952	952	952	952	105
580	20250107	092800	7287337	951	951	951	951	0
581	20250107	092700	7287337	951	951	951	951	3
582	20250107	092600	7284484	954	954	954	954	0
583	20250107	092500	7284484	954	954	954	954	0
584	20250107	092400	7284484	954	954	954	954	0
585	20250107	092300	7284484	954	954	954	954	0
586	20250107	092200	7284484	954	954	954	954	0
587	20250107	092100	7284484	954	954	954	954	1
588	20250107	092000	7283530	949	949	949	949	0
589	20250107	091900	7283530	949	949	949	949	0
590	20250107	091800	7283530	949	949	949	949	129
591	20250107	091700	7161109	949	949	949	949	1
592	20250107	091600	7160160	954	954	954	954	0
593	20250107	091500	7160160	954	954	954	954	0
594	20250107	091400	7160160	954	954	954	954	0
595	20250107	091300	7160160	954	954	954	954	0
596	20250107	091200	7160160	954	954	954	954	50
597	20250107	091100	7112460	954	954	954	954	800
598	20250107	091000	6349260	954	954	954	954	16
599	20250107	090900	6333996	949	949	949	948	1005
600	20250107	090800	5381156	958	958	958	958	0
601	20250107	090700	5381156	958	958	958	958	0
602	20250107	090600	5381156	958	958	958	958	0
603	20250107	090500	5381156	958	958	958	958	0
604	20250107	090400	5381156	958	958	958	958	0
605	20250107	090300	5381156	958	948	958	947	4724
606	20250107	090200	904429	965	965	965	965	0
607	20250107	090100	904429	965	950	965	949	830
608	20250107	090000	116630	974	948	974	948	123