KissMeData/021040/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	190700	82037801	980	980	980	980	716
3	20250109	190600	82037801	980	980	980	980	0
4	20250109	190500	82037801	980	980	980	980	0
5	20250109	190400	82037801	980	980	980	980	0
6	20250109	190300	82037801	980	980	980	980	0
7	20250109	190200	82037801	980	980	980	980	0
8	20250109	190100	82037801	980	980	980	980	0
9	20250109	190000	82037801	980	980	980	980	0
10	20250109	185900	82037801	980	980	980	980	0
11	20250109	185800	82037801	980	980	980	980	0
12	20250109	185700	82037801	980	980	980	980	0
13	20250109	185600	82037801	980	980	980	980	0
14	20250109	185500	82037801	980	980	980	980	0
15	20250109	185400	82037801	980	980	980	980	0
16	20250109	185300	82037801	980	980	980	980	0
17	20250109	185200	82037801	980	980	980	980	0
18	20250109	185100	82037801	980	980	980	980	0
19	20250109	185000	82037801	980	980	980	980	0
20	20250109	184900	82037801	980	980	980	980	0
21	20250109	184800	82037801	980	980	980	980	0
22	20250109	184700	82037801	980	980	980	980	0
23	20250109	184600	82037801	980	980	980	980	0
24	20250109	184500	82037801	980	980	980	980	0
25	20250109	184400	82037801	980	980	980	980	0
26	20250109	184300	82037801	980	980	980	980	0
27	20250109	184200	82037801	980	980	980	980	0
28	20250109	184100	82037801	980	980	980	980	0
29	20250109	184000	82037801	980	980	980	980	0
30	20250109	183900	82037801	980	980	980	980	0
31	20250109	183800	82037801	980	980	980	980	0
32	20250109	183700	82037801	980	980	980	980	716
33	20250109	183600	82037801	980	980	980	980	0
34	20250109	183500	82037801	980	980	980	980	0
35	20250109	183400	82037801	980	980	980	980	0
36	20250109	183300	82037801	980	980	980	980	0
37	20250109	183200	82037801	980	980	980	980	0
38	20250109	183100	82037801	980	980	980	980	0
39	20250109	183000	82037801	980	980	980	980	0
40	20250109	182900	82037801	980	980	980	980	0
41	20250109	182800	82037801	980	980	980	980	0
42	20250109	182700	82037801	980	980	980	980	0
43	20250109	182600	82037801	980	980	980	980	0
44	20250109	182500	82037801	980	980	980	980	0
45	20250109	182400	82037801	980	980	980	980	0
46	20250109	182300	82037801	980	980	980	980	0
47	20250109	182200	82037801	980	980	980	980	0
48	20250109	182100	82037801	980	980	980	980	0
49	20250109	182000	82037801	980	980	980	980	0
50	20250109	181900	82037801	980	980	980	980	0
51	20250109	181800	82037801	980	980	980	980	0
52	20250109	181700	82037801	980	980	980	980	0
53	20250109	181600	82037801	980	980	980	980	0
54	20250109	181500	82037801	980	980	980	980	0
55	20250109	181400	82037801	980	980	980	980	0
56	20250109	181300	82037801	980	980	980	980	0
57	20250109	181200	82037801	980	980	980	980	0
58	20250109	181100	82037801	980	980	980	980	0
59	20250109	181000	82037801	980	980	980	980	0
60	20250109	180900	82037801	980	980	980	980	0
61	20250109	180800	82037801	980	980	980	980	0
62	20250109	180700	82037801	980	980	980	980	716
63	20250109	180600	82037801	980	980	980	980	0
64	20250109	180500	82037801	980	980	980	980	0
65	20250109	180400	82037801	980	980	980	980	0
66	20250109	180300	82037801	980	980	980	980	0
67	20250109	180200	82037801	980	980	980	980	0
68	20250109	180100	82037801	980	980	980	980	0
69	20250109	180000	82037801	980	980	980	980	0
70	20250109	175900	82037801	980	980	980	980	0
71	20250109	175800	82037801	980	980	980	980	0
72	20250109	175700	82037801	980	980	980	980	0
73	20250109	175600	82037801	980	980	980	980	0
74	20250109	175500	82037801	980	980	980	980	0
75	20250109	175400	82037801	980	980	980	980	0
76	20250109	175300	82037801	980	980	980	980	0
77	20250109	175200	82037801	980	980	980	980	0
78	20250109	175100	82037801	980	980	980	980	0
79	20250109	175000	82037801	980	980	980	980	0
80	20250109	174900	82037801	980	980	980	980	0
81	20250109	174800	82037801	980	980	980	980	0
82	20250109	174700	82037801	980	980	980	980	0
83	20250109	174600	82037801	980	980	980	980	0
84	20250109	174500	82037801	980	980	980	980	0
85	20250109	174400	82037801	980	980	980	980	0
86	20250109	174300	82037801	980	980	980	980	0
87	20250109	174200	82037801	980	980	980	980	0
88	20250109	174100	82037801	980	980	980	980	0
89	20250109	174000	82037801	980	980	980	980	0
90	20250109	173900	82037801	980	980	980	980	0
91	20250109	173800	82037801	980	980	980	980	0
92	20250109	173700	82037801	980	980	980	980	716
93	20250109	173600	82037801	980	980	980	980	0
94	20250109	173500	82037801	980	980	980	980	0
95	20250109	173400	82037801	980	980	980	980	0
96	20250109	173300	82037801	980	980	980	980	0
97	20250109	173200	82037801	980	980	980	980	0
98	20250109	173100	82037801	980	980	980	980	0
99	20250109	173000	82037801	980	980	980	980	0
100	20250109	172900	82037801	980	980	980	980	0
101	20250109	172800	82037801	980	980	980	980	0
102	20250109	172700	82037801	980	980	980	980	0
103	20250109	172600	82037801	980	980	980	980	0
104	20250109	172500	82037801	980	980	980	980	0
105	20250109	172400	82037801	980	980	980	980	0
106	20250109	172300	82037801	980	980	980	980	0
107	20250109	172200	82037801	980	980	980	980	0
108	20250109	172100	82037801	980	980	980	980	0
109	20250109	172000	82037801	980	980	980	980	0
110	20250109	171900	82037801	980	980	980	980	0
111	20250109	171800	82037801	980	980	980	980	0
112	20250109	171700	82037801	980	980	980	980	0
113	20250109	171600	82037801	980	980	980	980	0
114	20250109	171500	82037801	980	980	980	980	0
115	20250109	171400	82037801	980	980	980	980	0
116	20250109	171300	82037801	980	980	980	980	0
117	20250109	171200	82037801	980	980	980	980	0
118	20250109	171100	82037801	980	980	980	980	0
119	20250109	171000	82037801	980	980	980	980	0
120	20250109	170900	82037801	980	980	980	980	0
121	20250109	170800	82037801	980	980	980	980	0
122	20250109	170700	82037801	980	980	980	980	716
123	20250109	170600	82037801	980	980	980	980	0
124	20250109	170500	82037801	980	980	980	980	0
125	20250109	170400	82037801	980	980	980	980	0
126	20250109	170300	82037801	980	980	980	980	0
127	20250109	170200	82037801	980	980	980	980	0
128	20250109	170100	82037801	980	980	980	980	0
129	20250109	170000	82037801	980	980	980	980	0
130	20250109	165900	82037801	980	980	980	980	0
131	20250109	165800	82037801	980	980	980	980	0
132	20250109	165700	82037801	980	980	980	980	0
133	20250109	165600	82037801	980	980	980	980	0
134	20250109	165500	82037801	980	980	980	980	0
135	20250109	165400	82037801	980	980	980	980	0
136	20250109	165300	82037801	980	980	980	980	0
137	20250109	165200	82037801	980	980	980	980	0
138	20250109	165100	82037801	980	980	980	980	0
139	20250109	165000	82037801	980	980	980	980	0
140	20250109	164900	82037801	980	980	980	980	0
141	20250109	164800	82037801	980	980	980	980	0
142	20250109	164700	82037801	980	980	980	980	0
143	20250109	164600	82037801	980	980	980	980	0
144	20250109	164500	82037801	980	980	980	980	0
145	20250109	164400	82037801	980	980	980	980	0
146	20250109	164300	82037801	980	980	980	980	0
147	20250109	164200	82037801	980	980	980	980	0
148	20250109	164100	82037801	980	980	980	980	0
149	20250109	164000	82037801	980	980	980	980	0
150	20250109	163900	82037801	980	980	980	980	0
151	20250109	163800	82037801	980	980	980	980	0
152	20250109	163700	82037801	980	980	980	980	716
153	20250109	163600	82037801	980	980	980	980	0
154	20250109	163500	82037801	980	980	980	980	0
155	20250109	163400	82037801	980	980	980	980	0
156	20250109	163300	82037801	980	980	980	980	0
157	20250109	163200	82037801	980	980	980	980	0
158	20250109	163100	82037801	980	980	980	980	0
159	20250109	163000	82037801	980	980	980	980	0
160	20250109	162900	82037801	980	980	980	980	0
161	20250109	162800	82037801	980	980	980	980	0
162	20250109	162700	82037801	980	980	980	980	0
163	20250109	162600	82037801	980	980	980	980	0
164	20250109	162500	82037801	980	980	980	980	0
165	20250109	162400	82037801	980	980	980	980	0
166	20250109	162300	82037801	980	980	980	980	0
167	20250109	162200	82037801	980	980	980	980	0
168	20250109	162100	82037801	980	980	980	980	0
169	20250109	162000	82037801	980	980	980	980	0
170	20250109	161900	82037801	980	980	980	980	0
171	20250109	161800	82037801	980	980	980	980	0
172	20250109	161700	82037801	980	980	980	980	0
173	20250109	161600	82037801	980	980	980	980	0
174	20250109	161500	82037801	980	980	980	980	0
175	20250109	161400	82037801	980	980	980	980	0
176	20250109	161300	82037801	980	980	980	980	0
177	20250109	161200	82037801	980	980	980	980	0
178	20250109	161100	82037801	980	980	980	980	0
179	20250109	161000	82037801	980	980	980	980	0
180	20250109	160900	82037801	980	980	980	980	0
181	20250109	160800	82037801	980	980	980	980	0
182	20250109	160700	82037801	980	980	980	980	716
183	20250109	160600	82037801	980	980	980	980	0
184	20250109	160500	82037801	980	980	980	980	0
185	20250109	160400	82037801	980	980	980	980	0
186	20250109	160300	82037801	980	980	980	980	0
187	20250109	160200	82037801	980	980	980	980	0
188	20250109	160100	82037801	980	980	980	980	0
189	20250109	160000	82037801	980	980	980	980	0
190	20250109	155900	82037801	980	980	980	980	0
191	20250109	155800	82037801	980	980	980	980	0
192	20250109	155700	82037801	980	980	980	980	0
193	20250109	155600	82037801	980	980	980	980	0
194	20250109	155500	82037801	980	980	980	980	0
195	20250109	155400	82037801	980	980	980	980	0
196	20250109	155300	82037801	980	980	980	980	0
197	20250109	155200	82037801	980	980	980	980	0
198	20250109	155100	82037801	980	980	980	980	0
199	20250109	155000	82037801	980	980	980	980	0
200	20250109	154900	82037801	980	980	980	980	0
201	20250109	154800	82037801	980	980	980	980	0
202	20250109	154700	82037801	980	980	980	980	0
203	20250109	154600	82037801	980	980	980	980	0
204	20250109	154500	82037801	980	980	980	980	0
205	20250109	154400	82037801	980	980	980	980	0
206	20250109	154300	82037801	980	980	980	980	0
207	20250109	154200	82037801	980	980	980	980	0
208	20250109	154100	82037801	980	980	980	980	0
209	20250109	154000	82037801	980	980	980	980	0
210	20250109	153900	82037801	980	980	980	980	0
211	20250109	153800	82037801	980	980	980	980	0
212	20250109	153700	82037801	980	980	980	980	716
213	20250109	153600	82037801	980	980	980	980	0
214	20250109	153500	82037801	980	980	980	980	0
215	20250109	153400	82037801	980	980	980	980	0
216	20250109	153300	82037801	980	980	980	980	0
217	20250109	153200	82037801	980	980	980	980	0
218	20250109	153100	82037801	980	980	980	980	0
219	20250109	153000	82037801	980	980	980	980	716
220	20250109	152900	81336121	986	986	986	986	0
221	20250109	152800	81336121	986	986	986	986	0
222	20250109	152700	81336121	986	986	986	986	0
223	20250109	152600	81336121	986	986	986	986	0
224	20250109	152500	81336121	986	986	986	986	0
225	20250109	152400	81336121	986	986	986	986	0
226	20250109	152300	81336121	986	986	986	986	0
227	20250109	152200	81336121	986	986	986	986	0
228	20250109	152100	81336121	986	986	986	986	0
229	20250109	152000	81336121	986	986	986	986	0
230	20250109	151900	81336121	986	986	986	986	0
231	20250109	151800	81336121	986	986	986	986	0
232	20250109	151700	81336121	986	986	986	986	0
233	20250109	151600	81336121	986	986	986	986	0
234	20250109	151500	81336121	986	986	986	986	0
235	20250109	151400	81336121	986	986	986	986	0
236	20250109	151300	81336121	986	986	986	986	0
237	20250109	151200	81336121	986	986	986	986	0
238	20250109	151100	81336121	986	986	986	986	0
239	20250109	151000	81336121	986	986	986	986	0
240	20250109	150900	81336121	986	986	986	986	0
241	20250109	150800	81336121	986	986	986	986	0
242	20250109	150700	81336121	986	986	986	986	0
243	20250109	150600	81336121	986	986	986	986	0
244	20250109	150500	81336121	986	986	986	986	0
245	20250109	150400	81336121	986	986	986	986	0
246	20250109	150300	81336121	986	986	986	986	0
247	20250109	150200	81336121	986	986	986	986	0
248	20250109	150100	81336121	986	986	986	986	0
249	20250109	150000	81336121	986	986	986	986	0
250	20250109	145900	81336121	986	986	986	986	0
251	20250109	145800	81336121	986	986	986	986	0
252	20250109	145700	81336121	986	986	986	986	0
253	20250109	145600	81336121	986	986	986	986	0
254	20250109	145500	81336121	986	986	986	986	0
255	20250109	145400	81336121	986	986	986	986	0
256	20250109	145300	81336121	986	986	986	986	0
257	20250109	145200	81336121	986	986	986	986	0
258	20250109	145100	81336121	986	986	986	986	0
259	20250109	145000	81336121	986	986	986	986	0
260	20250109	144900	81336121	986	986	986	986	0
261	20250109	144800	81336121	986	986	986	986	0
262	20250109	144700	81336121	986	986	986	986	0
263	20250109	144600	81336121	986	986	986	986	0
264	20250109	144500	81336121	986	986	986	986	0
265	20250109	144400	81336121	986	986	986	986	0
266	20250109	144300	81336121	986	986	986	986	0
267	20250109	144200	81336121	986	986	986	986	0
268	20250109	144100	81336121	986	986	986	986	0
269	20250109	144000	81336121	986	986	986	986	0
270	20250109	143900	81336121	986	986	986	986	0
271	20250109	143800	81336121	986	986	986	986	0
272	20250109	143700	81336121	986	986	986	986	0
273	20250109	143600	81336121	986	986	986	986	0
274	20250109	143500	81336121	986	986	986	986	0
275	20250109	143400	81336121	986	986	986	986	0
276	20250109	143300	81336121	986	986	986	986	0
277	20250109	143200	81336121	986	986	986	986	0
278	20250109	143100	81336121	986	986	986	986	0
279	20250109	143000	81336121	986	986	986	986	1
280	20250109	142900	81335135	980	980	980	980	0
281	20250109	142800	81335135	980	980	980	980	0
282	20250109	142700	81335135	980	980	980	980	0
283	20250109	142600	81335135	980	980	980	980	0
284	20250109	142500	81335135	980	980	980	980	0
285	20250109	142400	81335135	980	980	980	980	0
286	20250109	142300	81335135	980	980	980	980	1588
287	20250109	142200	79778895	978	979	979	978	867
288	20250109	142100	78930750	979	979	979	979	600
289	20250109	142000	78343350	980	980	980	980	0
290	20250109	141900	78343350	980	980	980	980	0
291	20250109	141800	78343350	980	980	980	980	10
292	20250109	141700	78333550	980	980	980	980	1564
293	20250109	141600	76800830	980	980	980	980	0
294	20250109	141500	76800830	980	980	980	980	0
295	20250109	141400	76800830	980	980	980	980	0
296	20250109	141300	76800830	980	980	980	980	0
297	20250109	141200	76800830	980	980	980	980	0
298	20250109	141100	76800830	980	980	980	980	0
299	20250109	141000	76800830	980	980	980	980	80
300	20250109	140900	76722430	980	980	980	980	0
301	20250109	140800	76722430	980	980	980	980	2
302	20250109	140700	76720470	980	980	980	980	0
303	20250109	140600	76720470	980	980	980	980	0
304	20250109	140500	76720470	980	980	980	980	0
305	20250109	140400	76720470	980	980	980	980	0
306	20250109	140300	76720470	980	980	980	980	0
307	20250109	140200	76720470	980	980	980	980	0
308	20250109	140100	76720470	980	980	980	980	400
309	20250109	140000	76328470	980	980	980	980	0
310	20250109	135900	76328470	980	980	980	980	0
311	20250109	135800	76328470	980	980	980	980	0
312	20250109	135700	76328470	980	980	980	980	0
313	20250109	135600	76328470	980	980	980	980	0
314	20250109	135500	76328470	980	980	980	980	0
315	20250109	135400	76328470	980	980	980	980	0
316	20250109	135300	76328470	980	980	980	980	0
317	20250109	135200	76328470	980	980	980	980	0
318	20250109	135100	76328470	980	980	980	980	0
319	20250109	135000	76328470	980	980	980	980	0
320	20250109	134900	76328470	980	980	980	980	0
321	20250109	134800	76328470	980	980	980	980	0
322	20250109	134700	76328470	980	980	980	980	0
323	20250109	134600	76328470	980	980	980	980	0
324	20250109	134500	76328470	980	980	980	980	0
325	20250109	134400	76328470	980	980	980	980	0
326	20250109	134300	76328470	980	980	980	980	0
327	20250109	134200	76328470	980	980	980	980	0
328	20250109	134100	76328470	980	980	980	980	0
329	20250109	134000	76328470	980	980	980	980	0
330	20250109	133900	76328470	980	980	980	980	0
331	20250109	133800	76328470	980	980	980	980	0
332	20250109	133700	76328470	980	980	980	980	0
333	20250109	133600	76328470	980	980	980	980	0
334	20250109	133500	76328470	980	980	980	980	0
335	20250109	133400	76328470	980	980	980	980	0
336	20250109	133300	76328470	980	980	980	980	0
337	20250109	133200	76328470	980	985	985	980	1000
338	20250109	133100	75347107	991	991	991	991	0
339	20250109	133000	75347107	991	991	991	991	0
340	20250109	132900	75347107	991	991	991	991	0
341	20250109	132800	75347107	991	991	991	991	0
342	20250109	132700	75347107	991	991	991	991	32
343	20250109	132600	75315395	991	991	991	991	1
344	20250109	132500	75314404	984	984	984	984	0
345	20250109	132400	75314404	984	984	984	984	0
346	20250109	132300	75314404	984	984	984	984	0
347	20250109	132200	75314404	984	984	984	984	0
348	20250109	132100	75314404	984	984	984	984	0
349	20250109	132000	75314404	984	984	984	984	0
350	20250109	131900	75314404	984	984	984	984	0
351	20250109	131800	75314404	984	984	984	984	0
352	20250109	131700	75314404	984	984	984	984	0
353	20250109	131600	75314404	984	984	984	984	0
354	20250109	131500	75314404	984	984	984	984	0
355	20250109	131400	75314404	984	984	984	984	0
356	20250109	131300	75314404	984	984	984	984	0
357	20250109	131200	75314404	984	984	984	984	0
358	20250109	131100	75314404	984	984	984	984	15
359	20250109	131000	75299644	992	992	992	992	10
360	20250109	130900	75289724	992	992	992	992	12
361	20250109	130800	75277820	992	992	992	992	0
362	20250109	130700	75277820	992	992	992	992	0
363	20250109	130600	75277820	992	992	992	992	0
364	20250109	130500	75277820	992	992	992	992	0
365	20250109	130400	75277820	992	992	992	992	0
366	20250109	130300	75277820	992	992	992	992	0
367	20250109	130200	75277820	992	992	992	992	0
368	20250109	130100	75277820	992	992	992	992	0
369	20250109	130000	75277820	992	992	992	992	0
370	20250109	125900	75277820	992	992	992	992	0
371	20250109	125800	75277820	992	992	992	992	0
372	20250109	125700	75277820	992	992	992	992	0
373	20250109	125600	75277820	992	984	992	984	2
374	20250109	125500	75275844	992	992	992	992	0
375	20250109	125400	75275844	992	992	992	992	0
376	20250109	125300	75275844	992	992	992	992	0
377	20250109	125200	75275844	992	992	992	992	0
378	20250109	125100	75275844	992	992	992	992	0
379	20250109	125000	75275844	992	992	992	992	0
380	20250109	124900	75275844	992	992	992	992	0
381	20250109	124800	75275844	992	992	992	992	0
382	20250109	124700	75275844	992	992	992	992	0
383	20250109	124600	75275844	992	992	992	992	0
384	20250109	124500	75275844	992	992	992	992	0
385	20250109	124400	75275844	992	992	992	992	0
386	20250109	124300	75275844	992	992	992	992	0
387	20250109	124200	75275844	992	992	992	992	0
388	20250109	124100	75275844	992	992	992	992	0
389	20250109	124000	75275844	992	992	992	992	0
390	20250109	123900	75275844	992	991	992	991	100
391	20250109	123800	75176684	982	982	982	982	0
392	20250109	123700	75176684	982	982	982	982	0
393	20250109	123600	75176684	982	982	982	982	0
394	20250109	123500	75176684	982	984	984	982	12
395	20250109	123400	75164892	984	984	984	984	0
396	20250109	123300	75164892	984	984	984	984	0
397	20250109	123200	75164892	984	984	984	984	0
398	20250109	123100	75164892	984	984	984	984	0
399	20250109	123000	75164892	984	984	984	984	0
400	20250109	122900	75164892	984	984	984	984	0
401	20250109	122800	75164892	984	984	984	984	0
402	20250109	122700	75164892	984	984	984	984	0
403	20250109	122600	75164892	984	984	984	984	0
404	20250109	122500	75164892	984	984	984	984	0
405	20250109	122400	75164892	984	984	984	984	204
406	20250109	122300	74964156	979	979	979	979	0
407	20250109	122200	74964156	979	979	979	979	0
408	20250109	122100	74964156	979	981	981	979	2396
409	20250109	122000	72617824	981	982	982	981	500
410	20250109	121900	72127284	994	994	994	994	0
411	20250109	121800	72127284	994	993	994	993	8
412	20250109	121700	72119339	982	982	982	982	5
413	20250109	121600	72114429	993	993	993	993	0
414	20250109	121500	72114429	993	993	993	993	0
415	20250109	121400	72114429	993	993	993	993	0
416	20250109	121300	72114429	993	993	993	993	0
417	20250109	121200	72114429	993	993	993	993	0
418	20250109	121100	72114429	993	993	993	993	0
419	20250109	121000	72114429	993	993	993	993	0
420	20250109	120900	72114429	993	993	993	993	0
421	20250109	120800	72114429	993	993	993	993	0
422	20250109	120700	72114429	993	993	993	993	0
423	20250109	120600	72114429	993	993	993	993	58
424	20250109	120500	72056835	993	993	993	993	2
425	20250109	120400	72054849	993	993	993	993	1
426	20250109	120300	72053856	993	993	993	993	0
427	20250109	120200	72053856	993	993	993	993	4
428	20250109	120100	72049884	993	993	993	993	5
429	20250109	120000	72044919	994	994	994	994	0
430	20250109	115900	72044919	994	994	994	994	1
431	20250109	115800	72043925	993	993	993	993	0
432	20250109	115700	72043925	993	993	993	993	0
433	20250109	115600	72043925	993	993	993	993	0
434	20250109	115500	72043925	993	993	993	993	1
435	20250109	115400	72042932	993	993	994	993	41
436	20250109	115300	72002207	993	993	993	993	0
437	20250109	115200	72002207	993	993	993	993	0
438	20250109	115100	72002207	993	993	993	993	0
439	20250109	115000	72002207	993	993	993	993	964
440	20250109	114900	71044955	993	993	993	993	0
441	20250109	114800	71044955	993	993	993	993	1
442	20250109	114700	71043962	992	992	992	992	0
443	20250109	114600	71043962	992	992	992	992	0
444	20250109	114500	71043962	992	992	992	992	0
445	20250109	114400	71043962	992	992	992	992	0
446	20250109	114300	71043962	992	992	992	992	1
447	20250109	114200	71042970	986	986	986	986	0
448	20250109	114100	71042970	986	986	986	986	0
449	20250109	114000	71042970	986	986	986	986	0
450	20250109	113900	71042970	986	986	986	986	0
451	20250109	113800	71042970	986	986	986	986	0
452	20250109	113700	71042970	986	986	986	986	0
453	20250109	113600	71042970	986	986	986	986	0
454	20250109	113500	71042970	986	986	986	986	0
455	20250109	113400	71042970	986	986	986	986	0
456	20250109	113300	71042970	986	986	986	986	0
457	20250109	113200	71042970	986	986	986	986	0
458	20250109	113100	71042970	986	986	986	986	0
459	20250109	113000	71042970	986	986	986	986	0
460	20250109	112900	71042970	986	986	986	986	0
461	20250109	112800	71042970	986	986	986	986	181
462	20250109	112700	70864504	986	986	986	986	16
463	20250109	112600	70848728	986	986	986	986	9
464	20250109	112500	70839854	979	979	979	979	0
465	20250109	112400	70839854	979	979	979	979	0
466	20250109	112300	70839854	979	979	979	979	0
467	20250109	112200	70839854	979	979	979	979	0
468	20250109	112100	70839854	979	979	979	979	5
469	20250109	112000	70834959	990	990	990	990	0
470	20250109	111900	70834959	990	990	990	990	0
471	20250109	111800	70834959	990	990	990	990	0
472	20250109	111700	70834959	990	990	990	990	0
473	20250109	111600	70834959	990	990	990	990	1
474	20250109	111500	70833969	978	978	978	978	0
475	20250109	111400	70833969	978	978	978	978	0
476	20250109	111300	70833969	978	978	978	978	0
477	20250109	111200	70833969	978	978	978	978	0
478	20250109	111100	70833969	978	978	978	978	0
479	20250109	111000	70833969	978	978	978	978	0
480	20250109	110900	70833969	978	980	980	978	1753
481	20250109	110800	69118603	980	982	982	980	1700
482	20250109	110700	67451209	993	993	993	993	0
483	20250109	110600	67451209	993	993	993	993	0
484	20250109	110500	67451209	993	993	993	993	2
485	20250109	110400	67449223	980	980	980	980	0
486	20250109	110300	67449223	980	980	980	980	0
487	20250109	110200	67449223	980	980	980	980	0
488	20250109	110100	67449223	980	980	980	980	5
489	20250109	110000	67444323	980	980	980	980	0
490	20250109	105900	67444323	980	984	984	980	526
491	20250109	105800	66927817	984	984	984	984	282
492	20250109	105700	66650329	995	995	995	995	0
493	20250109	105600	66650329	995	995	995	995	0
494	20250109	105500	66650329	995	995	995	995	0
495	20250109	105400	66650329	995	995	995	995	0
496	20250109	105300	66650329	995	995	995	995	0
497	20250109	105200	66650329	995	995	995	995	0
498	20250109	105100	66650329	995	995	995	995	0
499	20250109	105000	66650329	995	995	995	995	0
500	20250109	104900	66650329	995	995	995	995	0
501	20250109	104800	66650329	995	995	995	995	0
502	20250109	104700	66650329	995	995	995	995	0
503	20250109	104600	66650329	995	995	995	995	0
504	20250109	104500	66650329	995	995	995	995	1
505	20250109	104400	66649334	995	995	995	995	29
506	20250109	104300	66620479	995	995	995	995	0
507	20250109	104200	66620479	995	991	995	982	49
508	20250109	104100	66572207	995	995	995	995	0
509	20250109	104000	66572207	995	995	995	995	0
510	20250109	103900	66572207	995	995	995	995	0
511	20250109	103800	66572207	995	995	995	995	0
512	20250109	103700	66572207	995	995	995	995	0
513	20250109	103600	66572207	995	995	995	995	0
514	20250109	103500	66572207	995	995	995	995	0
515	20250109	103400	66572207	995	995	995	995	0
516	20250109	103300	66572207	995	995	995	995	0
517	20250109	103200	66572207	995	995	995	995	0
518	20250109	103100	66572207	995	995	995	995	0
519	20250109	103000	66572207	995	995	995	995	0
520	20250109	102900	66572207	995	995	995	995	0
521	20250109	102800	66572207	995	995	995	995	0
522	20250109	102700	66572207	995	995	995	995	0
523	20250109	102600	66572207	995	995	995	995	0
524	20250109	102500	66572207	995	995	995	995	0
525	20250109	102400	66572207	995	995	995	995	0
526	20250109	102300	66572207	995	995	995	995	0
527	20250109	102200	66572207	995	995	995	995	0
528	20250109	102100	66572207	995	995	995	995	0
529	20250109	102000	66572207	995	995	995	995	0
530	20250109	101900	66572207	995	995	995	995	0
531	20250109	101800	66572207	995	995	995	995	0
532	20250109	101700	66572207	995	995	995	995	0
533	20250109	101600	66572207	995	995	995	995	0
534	20250109	101500	66572207	995	995	995	995	0
535	20250109	101400	66572207	995	995	995	995	0
536	20250109	101300	66572207	995	995	995	995	0
537	20250109	101200	66572207	995	995	995	995	0
538	20250109	101100	66572207	995	995	995	995	0
539	20250109	101000	66572207	995	995	995	995	0
540	20250109	100900	66572207	995	995	995	995	0
541	20250109	100800	66572207	995	995	995	995	0
542	20250109	100700	66572207	995	995	995	995	0
543	20250109	100600	66572207	995	995	995	995	36
544	20250109	100500	66536387	997	997	997	997	0
545	20250109	100400	66536387	997	997	997	997	0
546	20250109	100300	66536387	997	997	997	997	0
547	20250109	100200	66536387	997	997	997	997	0
548	20250109	100100	66536387	997	997	997	997	0
549	20250109	100000	66536387	997	997	997	997	100
550	20250109	095900	66436687	997	997	997	997	2
551	20250109	095800	66434693	990	990	990	990	74
552	20250109	095700	66361433	997	993	997	993	95
553	20250109	095600	66266950	993	993	993	993	0
554	20250109	095500	66266950	993	993	993	993	1
555	20250109	095400	66265957	988	988	988	988	0
556	20250109	095300	66265957	988	988	988	988	200
557	20250109	095200	66068357	988	988	988	988	0
558	20250109	095100	66068357	988	988	988	988	0
559	20250109	095000	66068357	988	983	988	983	5006
560	20250109	094900	61142881	983	983	983	983	0
561	20250109	094800	61142881	983	983	983	983	0
562	20250109	094700	61142881	983	983	983	983	0
563	20250109	094600	61142881	983	983	983	983	3000
564	20250109	094500	58193881	980	980	980	980	346
565	20250109	094400	57854801	984	984	984	984	0
566	20250109	094300	57854801	984	977	984	977	4690
567	20250109	094200	53259368	977	977	977	977	38
568	20250109	094100	53222242	977	977	977	977	0
569	20250109	094000	53222242	977	977	977	977	2
570	20250109	093900	53220288	973	973	973	973	1039
571	20250109	093800	52209341	978	978	978	978	0
572	20250109	093700	52209341	978	978	978	978	0
573	20250109	093600	52209341	978	980	980	978	39
574	20250109	093500	52171195	980	980	980	980	709
575	20250109	093400	51476375	980	980	980	980	3000
576	20250109	093300	48536375	980	980	980	980	2000
577	20250109	093200	46576375	980	980	980	980	1918
578	20250109	093100	44696735	980	980	980	980	2000
579	20250109	093000	42736735	980	980	980	980	1
580	20250109	092900	42735755	973	973	973	973	0
581	20250109	092800	42735755	973	968	973	968	501
582	20250109	092700	42250782	969	973	973	969	7539
583	20250109	092600	34935414	973	973	973	973	251
584	20250109	092500	34691191	974	979	979	974	1721
585	20250109	092400	33009832	975	979	979	974	5621
586	20250109	092300	27528723	977	983	983	976	6020
587	20250109	092200	21639593	984	984	984	984	0
588	20250109	092100	21639593	984	984	984	984	501
589	20250109	092000	21146609	984	997	997	984	9280
590	20250109	091900	11990959	997	997	997	997	58
591	20250109	091800	11933133	1001	1001	1001	1001	0
592	20250109	091700	11933133	1001	1001	1001	1001	0
593	20250109	091600	11933133	1001	1001	1001	1001	1119
594	20250109	091500	10813014	1008	1008	1008	1008	0
595	20250109	091400	10813014	1008	1008	1008	1008	0
596	20250109	091300	10813014	1008	1008	1008	1008	0
597	20250109	091200	10813014	1008	1003	1008	993	592
598	20250109	091100	10222059	1008	1006	1008	1000	2673
599	20250109	091000	7545773	1009	1009	1009	1006	1235
600	20250109	090900	6301481	1009	1007	1009	1007	681
601	20250109	090800	5615234	1006	1006	1006	1006	2230
602	20250109	090700	3371854	1006	1006	1006	1006	50
603	20250109	090600	3321554	1006	1006	1006	1006	2
604	20250109	090500	3319542	993	993	993	993	2
605	20250109	090400	3317556	993	993	993	993	1
606	20250109	090300	3316563	1009	1009	1009	1009	0
607	20250109	090200	3316563	1009	1010	1010	993	647
608	20250109	090100	2671185	993	993	993	993	176
609	20250109	090000	2496417	1012	1010	1012	1010	2471