KissMeData/022220/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190700	59604807	985	985	985	985	4504
3	20250106	190600	59604807	985	985	985	985	0
4	20250106	190500	59604807	985	985	985	985	0
5	20250106	190400	59604807	985	985	985	985	0
6	20250106	190300	59604807	985	985	985	985	0
7	20250106	190200	59604807	985	985	985	985	0
8	20250106	190100	59604807	985	985	985	985	0
9	20250106	190000	59604807	985	985	985	985	0
10	20250106	185900	59604807	985	985	985	985	0
11	20250106	185800	59604807	985	985	985	985	0
12	20250106	185700	59604807	985	985	985	985	0
13	20250106	185600	59604807	985	985	985	985	0
14	20250106	185500	59604807	985	985	985	985	0
15	20250106	185400	59604807	985	985	985	985	0
16	20250106	185300	59604807	985	985	985	985	0
17	20250106	185200	59604807	985	985	985	985	0
18	20250106	185100	59604807	985	985	985	985	0
19	20250106	185000	59604807	985	985	985	985	0
20	20250106	184900	59604807	985	985	985	985	0
21	20250106	184800	59604807	985	985	985	985	0
22	20250106	184700	59604807	985	985	985	985	0
23	20250106	184600	59604807	985	985	985	985	0
24	20250106	184500	59604807	985	985	985	985	0
25	20250106	184400	59604807	985	985	985	985	0
26	20250106	184300	59604807	985	985	985	985	0
27	20250106	184200	59604807	985	985	985	985	0
28	20250106	184100	59604807	985	985	985	985	0
29	20250106	184000	59604807	985	985	985	985	0
30	20250106	183900	59604807	985	985	985	985	0
31	20250106	183800	59604807	985	985	985	985	0
32	20250106	183700	59604807	985	985	985	985	4504
33	20250106	183600	59604807	985	985	985	985	0
34	20250106	183500	59604807	985	985	985	985	0
35	20250106	183400	59604807	985	985	985	985	0
36	20250106	183300	59604807	985	985	985	985	0
37	20250106	183200	59604807	985	985	985	985	0
38	20250106	183100	59604807	985	985	985	985	0
39	20250106	183000	59604807	985	985	985	985	0
40	20250106	182900	59604807	985	985	985	985	0
41	20250106	182800	59604807	985	985	985	985	0
42	20250106	182700	59604807	985	985	985	985	0
43	20250106	182600	59604807	985	985	985	985	0
44	20250106	182500	59604807	985	985	985	985	0
45	20250106	182400	59604807	985	985	985	985	0
46	20250106	182300	59604807	985	985	985	985	0
47	20250106	182200	59604807	985	985	985	985	0
48	20250106	182100	59604807	985	985	985	985	0
49	20250106	182000	59604807	985	985	985	985	0
50	20250106	181900	59604807	985	985	985	985	0
51	20250106	181800	59604807	985	985	985	985	0
52	20250106	181700	59604807	985	985	985	985	0
53	20250106	181600	59604807	985	985	985	985	0
54	20250106	181500	59604807	985	985	985	985	0
55	20250106	181400	59604807	985	985	985	985	0
56	20250106	181300	59604807	985	985	985	985	0
57	20250106	181200	59604807	985	985	985	985	0
58	20250106	181100	59604807	985	985	985	985	0
59	20250106	181000	59604807	985	985	985	985	0
60	20250106	180900	59604807	985	985	985	985	0
61	20250106	180800	59604807	985	985	985	985	0
62	20250106	180700	59604807	985	985	985	985	4504
63	20250106	180600	59604807	985	985	985	985	0
64	20250106	180500	59604807	985	985	985	985	0
65	20250106	180400	59604807	985	985	985	985	0
66	20250106	180300	59604807	985	985	985	985	0
67	20250106	180200	59604807	985	985	985	985	0
68	20250106	180100	59604807	985	985	985	985	0
69	20250106	180000	59604807	985	985	985	985	0
70	20250106	175900	59604807	985	985	985	985	0
71	20250106	175800	59604807	985	985	985	985	0
72	20250106	175700	59604807	985	985	985	985	0
73	20250106	175600	59604807	985	985	985	985	0
74	20250106	175500	59604807	985	985	985	985	0
75	20250106	175400	59604807	985	985	985	985	0
76	20250106	175300	59604807	985	985	985	985	0
77	20250106	175200	59604807	985	985	985	985	0
78	20250106	175100	59604807	985	985	985	985	0
79	20250106	175000	59604807	985	985	985	985	0
80	20250106	174900	59604807	985	985	985	985	0
81	20250106	174800	59604807	985	985	985	985	0
82	20250106	174700	59604807	985	985	985	985	0
83	20250106	174600	59604807	985	985	985	985	0
84	20250106	174500	59604807	985	985	985	985	0
85	20250106	174400	59604807	985	985	985	985	0
86	20250106	174300	59604807	985	985	985	985	0
87	20250106	174200	59604807	985	985	985	985	0
88	20250106	174100	59604807	985	985	985	985	0
89	20250106	174000	59604807	985	985	985	985	0
90	20250106	173900	59604807	985	985	985	985	0
91	20250106	173800	59604807	985	985	985	985	0
92	20250106	173700	59604807	985	985	985	985	4504
93	20250106	173600	59604807	985	985	985	985	0
94	20250106	173500	59604807	985	985	985	985	0
95	20250106	173400	59604807	985	985	985	985	0
96	20250106	173300	59604807	985	985	985	985	0
97	20250106	173200	59604807	985	985	985	985	0
98	20250106	173100	59604807	985	985	985	985	0
99	20250106	173000	59604807	985	985	985	985	0
100	20250106	172900	59604807	985	985	985	985	0
101	20250106	172800	59604807	985	985	985	985	0
102	20250106	172700	59604807	985	985	985	985	0
103	20250106	172600	59604807	985	985	985	985	0
104	20250106	172500	59604807	985	985	985	985	0
105	20250106	172400	59604807	985	985	985	985	0
106	20250106	172300	59604807	985	985	985	985	0
107	20250106	172200	59604807	985	985	985	985	0
108	20250106	172100	59604807	985	985	985	985	0
109	20250106	172000	59604807	985	985	985	985	0
110	20250106	171900	59604807	985	985	985	985	0
111	20250106	171800	59604807	985	985	985	985	0
112	20250106	171700	59604807	985	985	985	985	0
113	20250106	171600	59604807	985	985	985	985	0
114	20250106	171500	59604807	985	985	985	985	0
115	20250106	171400	59604807	985	985	985	985	0
116	20250106	171300	59604807	985	985	985	985	0
117	20250106	171200	59604807	985	985	985	985	0
118	20250106	171100	59604807	985	985	985	985	0
119	20250106	171000	59604807	985	985	985	985	0
120	20250106	170900	59604807	985	985	985	985	0
121	20250106	170800	59604807	985	985	985	985	0
122	20250106	170700	59604807	985	985	985	985	4504
123	20250106	170600	59604807	985	985	985	985	0
124	20250106	170500	59604807	985	985	985	985	0
125	20250106	170400	59604807	985	985	985	985	0
126	20250106	170300	59604807	985	985	985	985	0
127	20250106	170200	59604807	985	985	985	985	0
128	20250106	170100	59604807	985	985	985	985	0
129	20250106	170000	59604807	985	985	985	985	0
130	20250106	165900	59604807	985	985	985	985	0
131	20250106	165800	59604807	985	985	985	985	0
132	20250106	165700	59604807	985	985	985	985	0
133	20250106	165600	59604807	985	985	985	985	0
134	20250106	165500	59604807	985	985	985	985	0
135	20250106	165400	59604807	985	985	985	985	0
136	20250106	165300	59604807	985	985	985	985	0
137	20250106	165200	59604807	985	985	985	985	0
138	20250106	165100	59604807	985	985	985	985	0
139	20250106	165000	59604807	985	985	985	985	0
140	20250106	164900	59604807	985	985	985	985	0
141	20250106	164800	59604807	985	985	985	985	0
142	20250106	164700	59604807	985	985	985	985	0
143	20250106	164600	59604807	985	985	985	985	0
144	20250106	164500	59604807	985	985	985	985	0
145	20250106	164400	59604807	985	985	985	985	0
146	20250106	164300	59604807	985	985	985	985	0
147	20250106	164200	59604807	985	985	985	985	0
148	20250106	164100	59604807	985	985	985	985	0
149	20250106	164000	59604807	985	985	985	985	0
150	20250106	163900	59604807	985	985	985	985	0
151	20250106	163800	59604807	985	985	985	985	0
152	20250106	163700	59604807	985	985	985	985	4504
153	20250106	163600	59604807	985	985	985	985	0
154	20250106	163500	59604807	985	985	985	985	0
155	20250106	163400	59604807	985	985	985	985	0
156	20250106	163300	59604807	985	985	985	985	0
157	20250106	163200	59604807	985	985	985	985	0
158	20250106	163100	59604807	985	985	985	985	0
159	20250106	163000	59604807	985	985	985	985	0
160	20250106	162900	59604807	985	985	985	985	0
161	20250106	162800	59604807	985	985	985	985	0
162	20250106	162700	59604807	985	985	985	985	0
163	20250106	162600	59604807	985	985	985	985	0
164	20250106	162500	59604807	985	985	985	985	0
165	20250106	162400	59604807	985	985	985	985	0
166	20250106	162300	59604807	985	985	985	985	0
167	20250106	162200	59604807	985	985	985	985	0
168	20250106	162100	59604807	985	985	985	985	0
169	20250106	162000	59604807	985	985	985	985	0
170	20250106	161900	59604807	985	985	985	985	0
171	20250106	161800	59604807	985	985	985	985	0
172	20250106	161700	59604807	985	985	985	985	0
173	20250106	161600	59604807	985	985	985	985	0
174	20250106	161500	59604807	985	985	985	985	0
175	20250106	161400	59604807	985	985	985	985	0
176	20250106	161300	59604807	985	985	985	985	0
177	20250106	161200	59604807	985	985	985	985	0
178	20250106	161100	59604807	985	985	985	985	0
179	20250106	161000	59604807	985	985	985	985	0
180	20250106	160900	59604807	985	985	985	985	0
181	20250106	160800	59604807	985	985	985	985	0
182	20250106	160700	59604807	985	985	985	985	4504
183	20250106	160600	59604807	985	985	985	985	0
184	20250106	160500	59604807	985	985	985	985	0
185	20250106	160400	59604807	985	985	985	985	0
186	20250106	160300	59604807	985	985	985	985	0
187	20250106	160200	59604807	985	985	985	985	0
188	20250106	160100	59604807	985	985	985	985	0
189	20250106	160000	59604807	985	985	985	985	0
190	20250106	155900	59604807	985	985	985	985	0
191	20250106	155800	59604807	985	985	985	985	0
192	20250106	155700	59604807	985	985	985	985	0
193	20250106	155600	59604807	985	985	985	985	0
194	20250106	155500	59604807	985	985	985	985	0
195	20250106	155400	59604807	985	985	985	985	0
196	20250106	155300	59604807	985	985	985	985	0
197	20250106	155200	59604807	985	985	985	985	0
198	20250106	155100	59604807	985	985	985	985	0
199	20250106	155000	59604807	985	985	985	985	0
200	20250106	154900	59604807	985	985	985	985	0
201	20250106	154800	59604807	985	985	985	985	0
202	20250106	154700	59604807	985	985	985	985	0
203	20250106	154600	59604807	985	985	985	985	0
204	20250106	154500	59604807	985	985	985	985	0
205	20250106	154400	59604807	985	985	985	985	0
206	20250106	154300	59604807	985	985	985	985	0
207	20250106	154200	59604807	985	985	985	985	0
208	20250106	154100	59604807	985	985	985	985	0
209	20250106	154000	59604807	985	985	985	985	0
210	20250106	153900	59604807	985	985	985	985	0
211	20250106	153800	59604807	985	985	985	985	0
212	20250106	153700	59604807	985	985	985	985	4504
213	20250106	153600	59604807	985	985	985	985	0
214	20250106	153500	59604807	985	985	985	985	0
215	20250106	153400	59604807	985	985	985	985	0
216	20250106	153300	59604807	985	985	985	985	0
217	20250106	153200	59604807	985	985	985	985	0
218	20250106	153100	59604807	985	985	985	985	0
219	20250106	153000	59604807	985	985	985	985	4504
220	20250106	152900	55168367	985	985	985	985	0
221	20250106	152800	55168367	985	985	985	985	0
222	20250106	152700	55168367	985	985	985	985	0
223	20250106	152600	55168367	985	985	985	985	0
224	20250106	152500	55168367	985	985	985	985	0
225	20250106	152400	55168367	985	985	985	985	0
226	20250106	152300	55168367	985	985	985	985	0
227	20250106	152200	55168367	985	985	985	985	0
228	20250106	152100	55168367	985	985	985	985	0
229	20250106	152000	55168367	985	985	985	985	0
230	20250106	151900	55168367	985	985	985	985	1123
231	20250106	151800	54062212	982	982	982	982	0
232	20250106	151700	54062212	982	982	982	982	0
233	20250106	151600	54062212	982	981	982	981	5778
234	20250106	151500	48388262	982	982	982	982	0
235	20250106	151400	48388262	982	982	982	982	0
236	20250106	151300	48388262	982	982	982	982	0
237	20250106	151200	48388262	982	982	982	982	0
238	20250106	151100	48388262	982	982	982	982	0
239	20250106	151000	48388262	982	982	982	982	0
240	20250106	150900	48388262	982	982	982	982	3
241	20250106	150800	48385316	981	981	981	981	0
242	20250106	150700	48385316	981	981	981	981	0
243	20250106	150600	48385316	981	981	981	981	0
244	20250106	150500	48385316	981	981	981	981	0
245	20250106	150400	48385316	981	981	981	981	0
246	20250106	150300	48385316	981	981	981	981	0
247	20250106	150200	48385316	981	981	981	981	0
248	20250106	150100	48385316	981	981	981	981	0
249	20250106	150000	48385316	981	982	982	981	291
250	20250106	145900	48099844	982	982	982	982	0
251	20250106	145800	48099844	982	982	982	982	0
252	20250106	145700	48099844	982	982	982	982	0
253	20250106	145600	48099844	982	982	982	982	0
254	20250106	145500	48099844	982	982	982	982	0
255	20250106	145400	48099844	982	982	982	982	2
256	20250106	145300	48097880	982	982	982	982	4
257	20250106	145200	48093952	982	982	982	982	1
258	20250106	145100	48092970	980	980	980	980	0
259	20250106	145000	48092970	980	980	980	980	0
260	20250106	144900	48092970	980	980	980	980	0
261	20250106	144800	48092970	980	980	980	980	0
262	20250106	144700	48092970	980	980	980	980	3
263	20250106	144600	48090030	982	982	982	982	0
264	20250106	144500	48090030	982	982	982	982	0
265	20250106	144400	48090030	982	982	982	982	0
266	20250106	144300	48090030	982	982	982	982	0
267	20250106	144200	48090030	982	982	982	982	0
268	20250106	144100	48090030	982	982	982	982	0
269	20250106	144000	48090030	982	982	982	982	0
270	20250106	143900	48090030	982	982	982	982	0
271	20250106	143800	48090030	982	982	982	982	0
272	20250106	143700	48090030	982	982	982	982	0
273	20250106	143600	48090030	982	982	982	982	0
274	20250106	143500	48090030	982	982	982	982	0
275	20250106	143400	48090030	982	982	982	982	0
276	20250106	143300	48090030	982	982	982	982	0
277	20250106	143200	48090030	982	982	982	982	0
278	20250106	143100	48090030	982	982	982	982	0
279	20250106	143000	48090030	982	982	982	982	0
280	20250106	142900	48090030	982	982	982	982	0
281	20250106	142800	48090030	982	982	982	982	302
282	20250106	142700	47793466	982	982	982	982	0
283	20250106	142600	47793466	982	982	982	982	0
284	20250106	142500	47793466	982	982	982	982	0
285	20250106	142400	47793466	982	982	982	982	0
286	20250106	142300	47793466	982	982	982	982	0
287	20250106	142200	47793466	982	982	982	982	0
288	20250106	142100	47793466	982	982	982	982	0
289	20250106	142000	47793466	982	982	982	982	0
290	20250106	141900	47793466	982	982	982	982	0
291	20250106	141800	47793466	982	982	982	982	0
292	20250106	141700	47793466	982	982	982	982	0
293	20250106	141600	47793466	982	982	982	982	0
294	20250106	141500	47793466	982	982	982	982	0
295	20250106	141400	47793466	982	982	982	982	0
296	20250106	141300	47793466	982	982	982	982	0
297	20250106	141200	47793466	982	982	982	982	0
298	20250106	141100	47793466	982	982	982	982	0
299	20250106	141000	47793466	982	982	982	982	0
300	20250106	140900	47793466	982	982	982	982	0
301	20250106	140800	47793466	982	982	982	982	0
302	20250106	140700	47793466	982	982	982	982	0
303	20250106	140600	47793466	982	982	982	982	0
304	20250106	140500	47793466	982	982	982	982	0
305	20250106	140400	47793466	982	981	982	980	1290
306	20250106	140300	46527775	984	984	984	984	0
307	20250106	140200	46527775	984	984	984	984	0
308	20250106	140100	46527775	984	984	984	984	0
309	20250106	140000	46527775	984	984	984	984	0
310	20250106	135900	46527775	984	984	984	984	0
311	20250106	135800	46527775	984	984	984	984	0
312	20250106	135700	46527775	984	984	984	984	0
313	20250106	135600	46527775	984	984	984	984	1
314	20250106	135500	46526791	981	981	981	981	0
315	20250106	135400	46526791	981	981	981	981	0
316	20250106	135300	46526791	981	981	981	981	0
317	20250106	135200	46526791	981	981	981	981	0
318	20250106	135100	46526791	981	981	981	981	0
319	20250106	135000	46526791	981	981	981	981	0
320	20250106	134900	46526791	981	981	981	981	0
321	20250106	134800	46526791	981	981	981	981	0
322	20250106	134700	46526791	981	981	981	981	0
323	20250106	134600	46526791	981	983	983	981	800
324	20250106	134500	45741945	985	985	985	985	0
325	20250106	134400	45741945	985	985	985	985	0
326	20250106	134300	45741945	985	985	985	985	0
327	20250106	134200	45741945	985	985	985	985	0
328	20250106	134100	45741945	985	985	985	985	0
329	20250106	134000	45741945	985	985	985	985	0
330	20250106	133900	45741945	985	985	985	985	0
331	20250106	133800	45741945	985	985	985	985	0
332	20250106	133700	45741945	985	985	985	985	0
333	20250106	133600	45741945	985	985	985	985	100
334	20250106	133500	45643445	985	985	985	985	0
335	20250106	133400	45643445	985	985	985	985	0
336	20250106	133300	45643445	985	985	985	985	0
337	20250106	133200	45643445	985	985	985	985	30
338	20250106	133100	45613895	985	985	985	985	0
339	20250106	133000	45613895	985	985	985	985	232
340	20250106	132900	45385375	985	985	985	985	0
341	20250106	132800	45385375	985	985	985	985	0
342	20250106	132700	45385375	985	985	985	985	0
343	20250106	132600	45385375	985	985	985	985	0
344	20250106	132500	45385375	985	985	985	985	0
345	20250106	132400	45385375	985	985	985	985	1
346	20250106	132300	45384390	985	985	985	985	0
347	20250106	132200	45384390	985	985	985	985	0
348	20250106	132100	45384390	985	985	985	985	0
349	20250106	132000	45384390	985	985	985	985	0
350	20250106	131900	45384390	985	985	985	985	0
351	20250106	131800	45384390	985	985	985	985	0
352	20250106	131700	45384390	985	985	985	985	0
353	20250106	131600	45384390	985	985	985	985	0
354	20250106	131500	45384390	985	985	985	985	0
355	20250106	131400	45384390	985	985	985	985	0
356	20250106	131300	45384390	985	985	985	985	0
357	20250106	131200	45384390	985	985	985	985	0
358	20250106	131100	45384390	985	985	985	985	0
359	20250106	131000	45384390	985	985	985	985	0
360	20250106	130900	45384390	985	985	985	985	0
361	20250106	130800	45384390	985	985	985	985	0
362	20250106	130700	45384390	985	985	985	985	0
363	20250106	130600	45384390	985	985	985	985	0
364	20250106	130500	45384390	985	985	985	985	0
365	20250106	130400	45384390	985	985	985	985	0
366	20250106	130300	45384390	985	985	985	985	0
367	20250106	130200	45384390	985	985	985	985	1375
368	20250106	130100	44030015	985	985	985	985	0
369	20250106	130000	44030015	985	985	985	985	0
370	20250106	125900	44030015	985	985	985	985	0
371	20250106	125800	44030015	985	985	985	985	0
372	20250106	125700	44030015	985	985	985	985	0
373	20250106	125600	44030015	985	985	985	985	100
374	20250106	125500	43931515	985	985	985	985	0
375	20250106	125400	43931515	985	985	985	985	0
376	20250106	125300	43931515	985	985	985	985	0
377	20250106	125200	43931515	985	985	985	985	0
378	20250106	125100	43931515	985	985	985	985	908
379	20250106	125000	43037135	986	986	986	986	0
380	20250106	124900	43037135	986	986	986	986	0
381	20250106	124800	43037135	986	986	986	986	13
382	20250106	124700	43024317	986	986	986	986	0
383	20250106	124600	43024317	986	986	986	986	0
384	20250106	124500	43024317	986	986	986	986	0
385	20250106	124400	43024317	986	986	986	986	0
386	20250106	124300	43024317	986	986	986	986	0
387	20250106	124200	43024317	986	986	986	986	0
388	20250106	124100	43024317	986	986	986	986	0
389	20250106	124000	43024317	986	986	986	986	0
390	20250106	123900	43024317	986	986	986	986	0
391	20250106	123800	43024317	986	986	986	986	0
392	20250106	123700	43024317	986	986	986	986	1
393	20250106	123600	43023331	985	985	985	985	0
394	20250106	123500	43023331	985	985	985	985	0
395	20250106	123400	43023331	985	985	985	985	0
396	20250106	123300	43023331	985	985	985	985	0
397	20250106	123200	43023331	985	985	985	985	0
398	20250106	123100	43023331	985	985	985	985	0
399	20250106	123000	43023331	985	985	985	985	0
400	20250106	122900	43023331	985	985	985	985	0
401	20250106	122800	43023331	985	985	985	985	0
402	20250106	122700	43023331	985	985	985	985	0
403	20250106	122600	43023331	985	985	985	985	0
404	20250106	122500	43023331	985	985	985	985	5
405	20250106	122400	43018406	986	986	986	986	0
406	20250106	122300	43018406	986	986	986	986	0
407	20250106	122200	43018406	986	986	986	986	0
408	20250106	122100	43018406	986	986	986	986	0
409	20250106	122000	43018406	986	986	986	986	0
410	20250106	121900	43018406	986	986	986	986	0
411	20250106	121800	43018406	986	986	986	986	0
412	20250106	121700	43018406	986	986	986	986	0
413	20250106	121600	43018406	986	986	986	986	0
414	20250106	121500	43018406	986	986	986	986	0
415	20250106	121400	43018406	986	986	986	986	0
416	20250106	121300	43018406	986	986	986	986	0
417	20250106	121200	43018406	986	986	986	986	0
418	20250106	121100	43018406	986	986	986	986	0
419	20250106	121000	43018406	986	986	986	986	0
420	20250106	120900	43018406	986	986	986	986	0
421	20250106	120800	43018406	986	986	986	986	150
422	20250106	120700	42870506	986	986	986	986	0
423	20250106	120600	42870506	986	986	986	986	0
424	20250106	120500	42870506	986	986	986	986	0
425	20250106	120400	42870506	986	986	986	986	0
426	20250106	120300	42870506	986	986	986	986	0
427	20250106	120200	42870506	986	986	986	986	0
428	20250106	120100	42870506	986	986	986	986	0
429	20250106	120000	42870506	986	986	986	986	0
430	20250106	115900	42870506	986	986	986	986	0
431	20250106	115800	42870506	986	986	986	986	0
432	20250106	115700	42870506	986	986	986	986	0
433	20250106	115600	42870506	986	986	986	986	8
434	20250106	115500	42862618	986	986	986	986	672
435	20250106	115400	42200026	986	986	986	986	0
436	20250106	115300	42200026	986	986	986	986	0
437	20250106	115200	42200026	986	986	986	986	0
438	20250106	115100	42200026	986	986	986	986	0
439	20250106	115000	42200026	986	986	986	986	0
440	20250106	114900	42200026	986	986	986	986	0
441	20250106	114800	42200026	986	986	986	986	0
442	20250106	114700	42200026	986	986	986	986	0
443	20250106	114600	42200026	986	986	986	986	1
444	20250106	114500	42199040	985	985	985	985	1399
445	20250106	114400	40821025	985	985	985	985	0
446	20250106	114300	40821025	985	985	985	985	0
447	20250106	114200	40821025	985	985	985	985	0
448	20250106	114100	40821025	985	985	985	985	0
449	20250106	114000	40821025	985	984	985	984	1222
450	20250106	113900	39618560	984	984	984	984	0
451	20250106	113800	39618560	984	984	984	984	1
452	20250106	113700	39617576	984	984	984	984	0
453	20250106	113600	39617576	984	984	984	984	0
454	20250106	113500	39617576	984	984	984	984	0
455	20250106	113400	39617576	984	984	984	984	0
456	20250106	113300	39617576	984	984	984	984	0
457	20250106	113200	39617576	984	984	984	984	0
458	20250106	113100	39617576	984	984	984	984	0
459	20250106	113000	39617576	984	984	984	984	0
460	20250106	112900	39617576	984	984	984	984	0
461	20250106	112800	39617576	984	984	984	984	1
462	20250106	112700	39616592	984	984	984	984	0
463	20250106	112600	39616592	984	984	984	984	0
464	20250106	112500	39616592	984	984	984	984	1
465	20250106	112400	39615608	984	984	984	984	1
466	20250106	112300	39614624	984	984	984	984	0
467	20250106	112200	39614624	984	984	984	984	0
468	20250106	112100	39614624	984	984	984	984	0
469	20250106	112000	39614624	984	984	984	984	0
470	20250106	111900	39614624	984	984	984	984	0
471	20250106	111800	39614624	984	984	984	984	0
472	20250106	111700	39614624	984	984	984	984	0
473	20250106	111600	39614624	984	984	984	984	0
474	20250106	111500	39614624	984	984	984	984	0
475	20250106	111400	39614624	984	984	984	984	1
476	20250106	111300	39613640	984	984	984	984	0
477	20250106	111200	39613640	984	984	984	984	0
478	20250106	111100	39613640	984	984	984	984	0
479	20250106	111000	39613640	984	984	984	984	0
480	20250106	110900	39613640	984	984	984	984	0
481	20250106	110800	39613640	984	984	984	984	0
482	20250106	110700	39613640	984	984	984	984	0
483	20250106	110600	39613640	984	984	984	984	0
484	20250106	110500	39613640	984	980	984	980	6
485	20250106	110400	39607756	980	980	980	980	0
486	20250106	110300	39607756	980	980	980	980	0
487	20250106	110200	39607756	980	980	980	980	0
488	20250106	110100	39607756	980	980	980	980	0
489	20250106	110000	39607756	980	980	980	980	0
490	20250106	105900	39607756	980	980	980	980	0
491	20250106	105800	39607756	980	980	980	980	0
492	20250106	105700	39607756	980	980	980	980	0
493	20250106	105600	39607756	980	980	980	980	0
494	20250106	105500	39607756	980	980	980	980	0
495	20250106	105400	39607756	980	980	980	980	0
496	20250106	105300	39607756	980	980	980	980	0
497	20250106	105200	39607756	980	980	980	980	0
498	20250106	105100	39607756	980	980	980	980	0
499	20250106	105000	39607756	980	980	980	980	87
500	20250106	104900	39522496	980	980	980	980	683
501	20250106	104800	38853156	980	980	980	980	0
502	20250106	104700	38853156	980	984	984	980	1165
503	20250106	104600	37711452	984	984	984	984	0
504	20250106	104500	37711452	984	986	986	984	8509
505	20250106	104400	29329787	990	990	990	990	0
506	20250106	104300	29329787	990	990	990	990	0
507	20250106	104200	29329787	990	990	990	990	0
508	20250106	104100	29329787	990	990	990	990	0
509	20250106	104000	29329787	990	990	990	990	0
510	20250106	103900	29329787	990	990	990	990	911
511	20250106	103800	28427897	986	987	987	986	1138
512	20250106	103700	27304803	991	991	991	991	0
513	20250106	103600	27304803	991	991	991	991	0
514	20250106	103500	27304803	991	991	991	991	0
515	20250106	103400	27304803	991	991	991	991	0
516	20250106	103300	27304803	991	991	991	991	0
517	20250106	103200	27304803	991	991	991	991	0
518	20250106	103100	27304803	991	991	991	991	0
519	20250106	103000	27304803	991	991	991	991	0
520	20250106	102900	27304803	991	991	991	991	0
521	20250106	102800	27304803	991	991	991	991	0
522	20250106	102700	27304803	991	991	991	991	50
523	20250106	102600	27255253	988	988	988	988	0
524	20250106	102500	27255253	988	988	988	988	144
525	20250106	102400	27112981	989	989	989	989	0
526	20250106	102300	27112981	989	989	989	989	0
527	20250106	102200	27112981	989	989	989	989	0
528	20250106	102100	27112981	989	989	989	989	0
529	20250106	102000	27112981	989	989	989	989	0
530	20250106	101900	27112981	989	989	989	989	0
531	20250106	101800	27112981	989	989	989	989	0
532	20250106	101700	27112981	989	989	989	989	200
533	20250106	101600	26915181	989	989	989	989	0
534	20250106	101500	26915181	989	989	989	989	0
535	20250106	101400	26915181	989	989	989	989	0
536	20250106	101300	26915181	989	988	989	988	155
537	20250106	101200	26762031	992	992	992	992	0
538	20250106	101100	26762031	992	992	992	992	0
539	20250106	101000	26762031	992	992	992	992	0
540	20250106	100900	26762031	992	992	992	992	0
541	20250106	100800	26762031	992	992	992	992	0
542	20250106	100700	26762031	992	992	992	992	1
543	20250106	100600	26761039	993	993	993	993	0
544	20250106	100500	26761039	993	993	993	993	0
545	20250106	100400	26761039	993	993	993	993	500
546	20250106	100300	26264539	985	985	985	985	0
547	20250106	100200	26264539	985	985	985	985	0
548	20250106	100100	26264539	985	990	990	985	1000
549	20250106	100000	25278599	992	992	992	992	1098
550	20250106	095900	24189383	992	991	992	991	845
551	20250106	095800	23351246	990	990	990	990	386
552	20250106	095700	22969106	990	990	990	990	0
553	20250106	095600	22969106	990	990	990	990	0
554	20250106	095500	22969106	990	990	990	990	0
555	20250106	095400	22969106	990	990	990	990	0
556	20250106	095300	22969106	990	990	990	990	0
557	20250106	095200	22969106	990	990	990	990	1
558	20250106	095100	22968116	990	990	990	990	0
559	20250106	095000	22968116	990	990	990	990	0
560	20250106	094900	22968116	990	990	990	990	487
561	20250106	094800	22485986	990	990	990	990	10
562	20250106	094700	22476086	990	988	990	988	828
563	20250106	094600	21657962	988	988	988	988	2
564	20250106	094500	21655986	988	988	988	988	0
565	20250106	094400	21655986	988	987	988	987	86
566	20250106	094300	21571101	986	983	986	983	3417
567	20250106	094200	18205835	984	984	984	984	0
568	20250106	094100	18205835	984	984	984	984	0
569	20250106	094000	18205835	984	984	984	984	0
570	20250106	093900	18205835	984	984	984	984	0
571	20250106	093800	18205835	984	984	984	984	271
572	20250106	093700	17939171	984	984	984	984	237
573	20250106	093600	17705963	983	983	983	983	584
574	20250106	093500	17131891	984	984	984	984	0
575	20250106	093400	17131891	984	984	984	984	14
576	20250106	093300	17118115	984	984	984	984	0
577	20250106	093200	17118115	984	984	984	984	0
578	20250106	093100	17118115	984	984	984	984	0
579	20250106	093000	17118115	984	984	984	984	0
580	20250106	092900	17118115	984	984	984	984	0
581	20250106	092800	17118115	984	984	984	984	5
582	20250106	092700	17113195	984	984	984	984	0
583	20250106	092600	17113195	984	984	984	984	85
584	20250106	092500	17029555	980	980	980	980	0
585	20250106	092400	17029555	980	980	980	980	0
586	20250106	092300	17029555	980	980	980	980	0
587	20250106	092200	17029555	980	980	980	980	0
588	20250106	092100	17029555	980	980	980	980	0
589	20250106	092000	17029555	980	980	980	980	100
590	20250106	091900	16931555	987	987	987	987	1
591	20250106	091800	16930568	987	987	987	987	8
592	20250106	091700	16922672	987	987	987	987	0
593	20250106	091600	16922672	987	987	987	987	0
594	20250106	091500	16922672	987	987	987	987	0
595	20250106	091400	16922672	987	987	987	987	0
596	20250106	091300	16922672	987	987	987	987	0
597	20250106	091200	16922672	987	987	987	987	0
598	20250106	091100	16922672	987	987	987	987	0
599	20250106	091000	16922672	987	994	994	987	1336
600	20250106	090900	15603193	998	997	998	995	6180
601	20250106	090800	9440823	998	984	998	984	1531
602	20250106	090700	7925882	984	984	984	984	0
603	20250106	090600	7925882	984	984	984	984	315
604	20250106	090500	7615922	984	984	984	984	1202
605	20250106	090400	6433154	975	975	975	975	0
606	20250106	090300	6433154	975	975	975	975	0
607	20250106	090200	6433154	975	975	975	975	0
608	20250106	090100	6433154	975	975	975	975	0
609	20250106	090000	6433154	975	967	975	967	6628