KissMeData/022220/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	190700	50714308	968	968	968	968	1200
3	20250109	190600	50714308	968	968	968	968	0
4	20250109	190500	50714308	968	968	968	968	0
5	20250109	190400	50714308	968	968	968	968	0
6	20250109	190300	50714308	968	968	968	968	0
7	20250109	190200	50714308	968	968	968	968	0
8	20250109	190100	50714308	968	968	968	968	0
9	20250109	190000	50714308	968	968	968	968	0
10	20250109	185900	50714308	968	968	968	968	0
11	20250109	185800	50714308	968	968	968	968	0
12	20250109	185700	50714308	968	968	968	968	0
13	20250109	185600	50714308	968	968	968	968	0
14	20250109	185500	50714308	968	968	968	968	0
15	20250109	185400	50714308	968	968	968	968	0
16	20250109	185300	50714308	968	968	968	968	0
17	20250109	185200	50714308	968	968	968	968	0
18	20250109	185100	50714308	968	968	968	968	0
19	20250109	185000	50714308	968	968	968	968	0
20	20250109	184900	50714308	968	968	968	968	0
21	20250109	184800	50714308	968	968	968	968	0
22	20250109	184700	50714308	968	968	968	968	0
23	20250109	184600	50714308	968	968	968	968	0
24	20250109	184500	50714308	968	968	968	968	0
25	20250109	184400	50714308	968	968	968	968	0
26	20250109	184300	50714308	968	968	968	968	0
27	20250109	184200	50714308	968	968	968	968	0
28	20250109	184100	50714308	968	968	968	968	0
29	20250109	184000	50714308	968	968	968	968	0
30	20250109	183900	50714308	968	968	968	968	0
31	20250109	183800	50714308	968	968	968	968	0
32	20250109	183700	50714308	968	968	968	968	1200
33	20250109	183600	50714308	968	968	968	968	0
34	20250109	183500	50714308	968	968	968	968	0
35	20250109	183400	50714308	968	968	968	968	0
36	20250109	183300	50714308	968	968	968	968	0
37	20250109	183200	50714308	968	968	968	968	0
38	20250109	183100	50714308	968	968	968	968	0
39	20250109	183000	50714308	968	968	968	968	0
40	20250109	182900	50714308	968	968	968	968	0
41	20250109	182800	50714308	968	968	968	968	0
42	20250109	182700	50714308	968	968	968	968	0
43	20250109	182600	50714308	968	968	968	968	0
44	20250109	182500	50714308	968	968	968	968	0
45	20250109	182400	50714308	968	968	968	968	0
46	20250109	182300	50714308	968	968	968	968	0
47	20250109	182200	50714308	968	968	968	968	0
48	20250109	182100	50714308	968	968	968	968	0
49	20250109	182000	50714308	968	968	968	968	0
50	20250109	181900	50714308	968	968	968	968	0
51	20250109	181800	50714308	968	968	968	968	0
52	20250109	181700	50714308	968	968	968	968	0
53	20250109	181600	50714308	968	968	968	968	0
54	20250109	181500	50714308	968	968	968	968	0
55	20250109	181400	50714308	968	968	968	968	0
56	20250109	181300	50714308	968	968	968	968	0
57	20250109	181200	50714308	968	968	968	968	0
58	20250109	181100	50714308	968	968	968	968	0
59	20250109	181000	50714308	968	968	968	968	0
60	20250109	180900	50714308	968	968	968	968	0
61	20250109	180800	50714308	968	968	968	968	0
62	20250109	180700	50714308	968	968	968	968	1200
63	20250109	180600	50714308	968	968	968	968	0
64	20250109	180500	50714308	968	968	968	968	0
65	20250109	180400	50714308	968	968	968	968	0
66	20250109	180300	50714308	968	968	968	968	0
67	20250109	180200	50714308	968	968	968	968	0
68	20250109	180100	50714308	968	968	968	968	0
69	20250109	180000	50714308	968	968	968	968	0
70	20250109	175900	50714308	968	968	968	968	0
71	20250109	175800	50714308	968	968	968	968	0
72	20250109	175700	50714308	968	968	968	968	0
73	20250109	175600	50714308	968	968	968	968	0
74	20250109	175500	50714308	968	968	968	968	0
75	20250109	175400	50714308	968	968	968	968	0
76	20250109	175300	50714308	968	968	968	968	0
77	20250109	175200	50714308	968	968	968	968	0
78	20250109	175100	50714308	968	968	968	968	0
79	20250109	175000	50714308	968	968	968	968	0
80	20250109	174900	50714308	968	968	968	968	0
81	20250109	174800	50714308	968	968	968	968	0
82	20250109	174700	50714308	968	968	968	968	0
83	20250109	174600	50714308	968	968	968	968	0
84	20250109	174500	50714308	968	968	968	968	0
85	20250109	174400	50714308	968	968	968	968	0
86	20250109	174300	50714308	968	968	968	968	0
87	20250109	174200	50714308	968	968	968	968	0
88	20250109	174100	50714308	968	968	968	968	0
89	20250109	174000	50714308	968	968	968	968	0
90	20250109	173900	50714308	968	968	968	968	0
91	20250109	173800	50714308	968	968	968	968	0
92	20250109	173700	50714308	968	968	968	968	1200
93	20250109	173600	50714308	968	968	968	968	0
94	20250109	173500	50714308	968	968	968	968	0
95	20250109	173400	50714308	968	968	968	968	0
96	20250109	173300	50714308	968	968	968	968	0
97	20250109	173200	50714308	968	968	968	968	0
98	20250109	173100	50714308	968	968	968	968	0
99	20250109	173000	50714308	968	968	968	968	0
100	20250109	172900	50714308	968	968	968	968	0
101	20250109	172800	50714308	968	968	968	968	0
102	20250109	172700	50714308	968	968	968	968	0
103	20250109	172600	50714308	968	968	968	968	0
104	20250109	172500	50714308	968	968	968	968	0
105	20250109	172400	50714308	968	968	968	968	0
106	20250109	172300	50714308	968	968	968	968	0
107	20250109	172200	50714308	968	968	968	968	0
108	20250109	172100	50714308	968	968	968	968	0
109	20250109	172000	50714308	968	968	968	968	0
110	20250109	171900	50714308	968	968	968	968	0
111	20250109	171800	50714308	968	968	968	968	0
112	20250109	171700	50714308	968	968	968	968	0
113	20250109	171600	50714308	968	968	968	968	0
114	20250109	171500	50714308	968	968	968	968	0
115	20250109	171400	50714308	968	968	968	968	0
116	20250109	171300	50714308	968	968	968	968	0
117	20250109	171200	50714308	968	968	968	968	0
118	20250109	171100	50714308	968	968	968	968	0
119	20250109	171000	50714308	968	968	968	968	0
120	20250109	170900	50714308	968	968	968	968	0
121	20250109	170800	50714308	968	968	968	968	0
122	20250109	170700	50714308	968	968	968	968	1200
123	20250109	170600	50714308	968	968	968	968	0
124	20250109	170500	50714308	968	968	968	968	0
125	20250109	170400	50714308	968	968	968	968	0
126	20250109	170300	50714308	968	968	968	968	0
127	20250109	170200	50714308	968	968	968	968	0
128	20250109	170100	50714308	968	968	968	968	0
129	20250109	170000	50714308	968	968	968	968	0
130	20250109	165900	50714308	968	968	968	968	0
131	20250109	165800	50714308	968	968	968	968	0
132	20250109	165700	50714308	968	968	968	968	0
133	20250109	165600	50714308	968	968	968	968	0
134	20250109	165500	50714308	968	968	968	968	0
135	20250109	165400	50714308	968	968	968	968	0
136	20250109	165300	50714308	968	968	968	968	0
137	20250109	165200	50714308	968	968	968	968	0
138	20250109	165100	50714308	968	968	968	968	0
139	20250109	165000	50714308	968	968	968	968	0
140	20250109	164900	50714308	968	968	968	968	0
141	20250109	164800	50714308	968	968	968	968	0
142	20250109	164700	50714308	968	968	968	968	0
143	20250109	164600	50714308	968	968	968	968	0
144	20250109	164500	50714308	968	968	968	968	0
145	20250109	164400	50714308	968	968	968	968	0
146	20250109	164300	50714308	968	968	968	968	0
147	20250109	164200	50714308	968	968	968	968	0
148	20250109	164100	50714308	968	968	968	968	0
149	20250109	164000	50714308	968	968	968	968	0
150	20250109	163900	50714308	968	968	968	968	0
151	20250109	163800	50714308	968	968	968	968	0
152	20250109	163700	50714308	968	968	968	968	1200
153	20250109	163600	50714308	968	968	968	968	0
154	20250109	163500	50714308	968	968	968	968	0
155	20250109	163400	50714308	968	968	968	968	0
156	20250109	163300	50714308	968	968	968	968	0
157	20250109	163200	50714308	968	968	968	968	0
158	20250109	163100	50714308	968	968	968	968	0
159	20250109	163000	50714308	968	968	968	968	0
160	20250109	162900	50714308	968	968	968	968	0
161	20250109	162800	50714308	968	968	968	968	0
162	20250109	162700	50714308	968	968	968	968	0
163	20250109	162600	50714308	968	968	968	968	0
164	20250109	162500	50714308	968	968	968	968	0
165	20250109	162400	50714308	968	968	968	968	0
166	20250109	162300	50714308	968	968	968	968	0
167	20250109	162200	50714308	968	968	968	968	0
168	20250109	162100	50714308	968	968	968	968	0
169	20250109	162000	50714308	968	968	968	968	0
170	20250109	161900	50714308	968	968	968	968	0
171	20250109	161800	50714308	968	968	968	968	0
172	20250109	161700	50714308	968	968	968	968	0
173	20250109	161600	50714308	968	968	968	968	0
174	20250109	161500	50714308	968	968	968	968	0
175	20250109	161400	50714308	968	968	968	968	0
176	20250109	161300	50714308	968	968	968	968	0
177	20250109	161200	50714308	968	968	968	968	0
178	20250109	161100	50714308	968	968	968	968	0
179	20250109	161000	50714308	968	968	968	968	0
180	20250109	160900	50714308	968	968	968	968	0
181	20250109	160800	50714308	968	968	968	968	0
182	20250109	160700	50714308	968	968	968	968	1200
183	20250109	160600	50714308	968	968	968	968	0
184	20250109	160500	50714308	968	968	968	968	0
185	20250109	160400	50714308	968	968	968	968	0
186	20250109	160300	50714308	968	968	968	968	0
187	20250109	160200	50714308	968	968	968	968	0
188	20250109	160100	50714308	968	968	968	968	0
189	20250109	160000	50714308	968	968	968	968	0
190	20250109	155900	50714308	968	968	968	968	0
191	20250109	155800	50714308	968	968	968	968	0
192	20250109	155700	50714308	968	968	968	968	0
193	20250109	155600	50714308	968	968	968	968	0
194	20250109	155500	50714308	968	968	968	968	0
195	20250109	155400	50714308	968	968	968	968	0
196	20250109	155300	50714308	968	968	968	968	0
197	20250109	155200	50714308	968	968	968	968	0
198	20250109	155100	50714308	968	968	968	968	0
199	20250109	155000	50714308	968	968	968	968	0
200	20250109	154900	50714308	968	968	968	968	0
201	20250109	154800	50714308	968	968	968	968	0
202	20250109	154700	50714308	968	968	968	968	0
203	20250109	154600	50714308	968	968	968	968	0
204	20250109	154500	50714308	968	968	968	968	0
205	20250109	154400	50714308	968	968	968	968	0
206	20250109	154300	50714308	968	968	968	968	0
207	20250109	154200	50714308	968	968	968	968	0
208	20250109	154100	50714308	968	968	968	968	0
209	20250109	154000	50714308	968	968	968	968	0
210	20250109	153900	50714308	968	968	968	968	0
211	20250109	153800	50714308	968	968	968	968	0
212	20250109	153700	50714308	968	968	968	968	1200
213	20250109	153600	50714308	968	968	968	968	0
214	20250109	153500	50714308	968	968	968	968	0
215	20250109	153400	50714308	968	968	968	968	0
216	20250109	153300	50714308	968	968	968	968	0
217	20250109	153200	50714308	968	968	968	968	0
218	20250109	153100	50714308	968	968	968	968	0
219	20250109	153000	50714308	968	968	968	968	1200
220	20250109	152900	49552708	968	968	968	968	0
221	20250109	152800	49552708	968	968	968	968	0
222	20250109	152700	49552708	968	968	968	968	0
223	20250109	152600	49552708	968	968	968	968	0
224	20250109	152500	49552708	968	968	968	968	0
225	20250109	152400	49552708	968	968	968	968	0
226	20250109	152300	49552708	968	968	968	968	0
227	20250109	152200	49552708	968	968	968	968	0
228	20250109	152100	49552708	968	968	968	968	0
229	20250109	152000	49552708	968	968	968	968	0
230	20250109	151900	49552708	968	968	968	968	0
231	20250109	151800	49552708	968	968	968	968	0
232	20250109	151700	49552708	968	968	968	968	0
233	20250109	151600	49552708	968	968	968	968	0
234	20250109	151500	49552708	968	968	968	968	0
235	20250109	151400	49552708	968	968	968	968	0
236	20250109	151300	49552708	968	968	968	968	0
237	20250109	151200	49552708	968	968	968	968	18
238	20250109	151100	49535284	965	965	965	965	0
239	20250109	151000	49535284	965	965	965	965	1025
240	20250109	150900	48546159	964	964	964	964	0
241	20250109	150800	48546159	964	964	964	964	0
242	20250109	150700	48546159	964	964	964	964	0
243	20250109	150600	48546159	964	964	964	964	0
244	20250109	150500	48546159	964	964	964	964	0
245	20250109	150400	48546159	964	964	964	964	0
246	20250109	150300	48546159	964	964	964	964	0
247	20250109	150200	48546159	964	964	964	964	0
248	20250109	150100	48546159	964	964	964	964	0
249	20250109	150000	48546159	964	964	964	964	0
250	20250109	145900	48546159	964	965	966	964	6043
251	20250109	145800	42717884	965	967	967	965	3727
252	20250109	145700	39119055	968	968	968	968	1680
253	20250109	145600	37492815	971	971	971	971	0
254	20250109	145500	37492815	971	971	971	971	149
255	20250109	145400	37348136	967	967	967	967	0
256	20250109	145300	37348136	967	967	967	967	0
257	20250109	145200	37348136	967	967	967	967	0
258	20250109	145100	37348136	967	967	967	967	0
259	20250109	145000	37348136	967	967	967	967	1
260	20250109	144900	37347169	973	973	973	973	0
261	20250109	144800	37347169	973	973	973	973	0
262	20250109	144700	37347169	973	973	973	973	0
263	20250109	144600	37347169	973	973	973	973	0
264	20250109	144500	37347169	973	973	973	973	0
265	20250109	144400	37347169	973	973	973	973	0
266	20250109	144300	37347169	973	973	973	973	0
267	20250109	144200	37347169	973	973	973	973	0
268	20250109	144100	37347169	973	973	973	973	0
269	20250109	144000	37347169	973	973	973	973	0
270	20250109	143900	37347169	973	973	973	973	77
271	20250109	143800	37272248	970	970	970	970	0
272	20250109	143700	37272248	970	970	970	970	0
273	20250109	143600	37272248	970	970	970	970	150
274	20250109	143500	37126748	965	965	965	965	0
275	20250109	143400	37126748	965	965	965	965	0
276	20250109	143300	37126748	965	965	965	965	0
277	20250109	143200	37126748	965	965	965	965	0
278	20250109	143100	37126748	965	965	965	965	0
279	20250109	143000	37126748	965	965	965	965	0
280	20250109	142900	37126748	965	965	965	965	0
281	20250109	142800	37126748	965	965	965	965	0
282	20250109	142700	37126748	965	965	965	965	0
283	20250109	142600	37126748	965	965	965	965	0
284	20250109	142500	37126748	965	965	965	965	0
285	20250109	142400	37126748	965	965	965	965	0
286	20250109	142300	37126748	965	965	965	965	561
287	20250109	142200	36585383	965	965	965	965	0
288	20250109	142100	36585383	965	965	965	965	0
289	20250109	142000	36585383	965	965	965	965	0
290	20250109	141900	36585383	965	965	965	965	0
291	20250109	141800	36585383	965	965	965	965	0
292	20250109	141700	36585383	965	965	965	965	0
293	20250109	141600	36585383	965	965	965	965	0
294	20250109	141500	36585383	965	965	965	965	0
295	20250109	141400	36585383	965	966	966	965	720
296	20250109	141300	35890523	970	970	970	970	0
297	20250109	141200	35890523	970	970	970	970	0
298	20250109	141100	35890523	970	970	970	970	0
299	20250109	141000	35890523	970	970	970	970	0
300	20250109	140900	35890523	970	970	970	970	0
301	20250109	140800	35890523	970	970	970	970	0
302	20250109	140700	35890523	970	970	970	970	0
303	20250109	140600	35890523	970	970	970	970	1
304	20250109	140500	35889553	965	965	965	965	0
305	20250109	140400	35889553	965	965	965	965	0
306	20250109	140300	35889553	965	965	965	965	0
307	20250109	140200	35889553	965	965	965	965	0
308	20250109	140100	35889553	965	965	965	965	2
309	20250109	140000	35887623	973	973	973	973	0
310	20250109	135900	35887623	973	973	973	973	0
311	20250109	135800	35887623	973	973	973	973	0
312	20250109	135700	35887623	973	973	973	973	0
313	20250109	135600	35887623	973	973	973	973	0
314	20250109	135500	35887623	973	973	973	973	0
315	20250109	135400	35887623	973	973	973	973	0
316	20250109	135300	35887623	973	973	973	973	0
317	20250109	135200	35887623	973	973	973	973	0
318	20250109	135100	35887623	973	973	973	973	0
319	20250109	135000	35887623	973	973	973	973	0
320	20250109	134900	35887623	973	973	973	973	0
321	20250109	134800	35887623	973	973	973	973	0
322	20250109	134700	35887623	973	973	973	973	0
323	20250109	134600	35887623	973	973	973	973	0
324	20250109	134500	35887623	973	973	973	973	0
325	20250109	134400	35887623	973	973	973	973	0
326	20250109	134300	35887623	973	973	973	973	0
327	20250109	134200	35887623	973	973	973	973	0
328	20250109	134100	35887623	973	973	973	973	0
329	20250109	134000	35887623	973	973	973	973	0
330	20250109	133900	35887623	973	973	973	973	0
331	20250109	133800	35887623	973	973	973	973	0
332	20250109	133700	35887623	973	973	973	973	0
333	20250109	133600	35887623	973	973	973	973	0
334	20250109	133500	35887623	973	973	973	973	0
335	20250109	133400	35887623	973	973	973	973	0
336	20250109	133300	35887623	973	973	973	973	0
337	20250109	133200	35887623	973	970	973	970	1200
338	20250109	133100	34722025	970	970	970	970	0
339	20250109	133000	34722025	970	970	970	970	0
340	20250109	132900	34722025	970	970	970	970	0
341	20250109	132800	34722025	970	970	970	970	0
342	20250109	132700	34722025	970	970	970	970	2
343	20250109	132600	34720085	971	971	971	971	0
344	20250109	132500	34720085	971	971	971	971	0
345	20250109	132400	34720085	971	971	971	971	0
346	20250109	132300	34720085	971	971	971	971	0
347	20250109	132200	34720085	971	971	971	971	0
348	20250109	132100	34720085	971	971	971	971	0
349	20250109	132000	34720085	971	971	971	971	0
350	20250109	131900	34720085	971	971	971	971	0
351	20250109	131800	34720085	971	971	971	971	0
352	20250109	131700	34720085	971	971	971	971	0
353	20250109	131600	34720085	971	971	971	971	0
354	20250109	131500	34720085	971	971	971	971	0
355	20250109	131400	34720085	971	971	971	971	1
356	20250109	131300	34719114	965	965	965	965	0
357	20250109	131200	34719114	965	965	965	965	0
358	20250109	131100	34719114	965	965	965	965	0
359	20250109	131000	34719114	965	965	965	965	0
360	20250109	130900	34719114	965	965	965	965	0
361	20250109	130800	34719114	965	965	965	965	0
362	20250109	130700	34719114	965	965	965	965	0
363	20250109	130600	34719114	965	965	965	965	0
364	20250109	130500	34719114	965	965	965	965	0
365	20250109	130400	34719114	965	965	965	965	0
366	20250109	130300	34719114	965	965	965	965	0
367	20250109	130200	34719114	965	965	965	965	0
368	20250109	130100	34719114	965	965	965	965	0
369	20250109	130000	34719114	965	965	965	965	0
370	20250109	125900	34719114	965	965	965	965	0
371	20250109	125800	34719114	965	967	967	965	2000
372	20250109	125700	32788925	972	972	972	972	1
373	20250109	125600	32787953	972	972	972	972	0
374	20250109	125500	32787953	972	972	972	972	0
375	20250109	125400	32787953	972	972	972	972	1
376	20250109	125300	32786981	968	968	968	968	99
377	20250109	125200	32691149	968	968	968	968	0
378	20250109	125100	32691149	968	968	968	968	600
379	20250109	125000	32110349	972	972	972	972	0
380	20250109	124900	32110349	972	972	972	972	0
381	20250109	124800	32110349	972	972	972	972	0
382	20250109	124700	32110349	972	972	972	972	0
383	20250109	124600	32110349	972	972	972	972	0
384	20250109	124500	32110349	972	972	972	972	0
385	20250109	124400	32110349	972	972	972	972	0
386	20250109	124300	32110349	972	972	972	972	0
387	20250109	124200	32110349	972	972	972	972	0
388	20250109	124100	32110349	972	972	972	972	8
389	20250109	124000	32102573	972	972	972	972	0
390	20250109	123900	32102573	972	972	972	972	0
391	20250109	123800	32102573	972	972	972	972	0
392	20250109	123700	32102573	972	972	972	972	0
393	20250109	123600	32102573	972	972	972	972	0
394	20250109	123500	32102573	972	972	972	972	1
395	20250109	123400	32101601	972	972	972	972	0
396	20250109	123300	32101601	972	972	972	972	0
397	20250109	123200	32101601	972	972	972	972	0
398	20250109	123100	32101601	972	972	972	972	0
399	20250109	123000	32101601	972	972	972	972	0
400	20250109	122900	32101601	972	972	972	972	0
401	20250109	122800	32101601	972	972	972	972	0
402	20250109	122700	32101601	972	972	972	972	1
403	20250109	122600	32100629	969	969	969	969	0
404	20250109	122500	32100629	969	969	969	969	0
405	20250109	122400	32100629	969	969	969	969	0
406	20250109	122300	32100629	969	969	969	969	0
407	20250109	122200	32100629	969	969	969	969	0
408	20250109	122100	32100629	969	969	969	969	0
409	20250109	122000	32100629	969	969	969	969	0
410	20250109	121900	32100629	969	972	972	969	2000
411	20250109	121800	30162267	973	973	973	973	0
412	20250109	121700	30162267	973	973	973	973	120
413	20250109	121600	30045507	973	973	973	973	0
414	20250109	121500	30045507	973	973	973	973	0
415	20250109	121400	30045507	973	973	973	973	8
416	20250109	121300	30037723	973	973	973	973	0
417	20250109	121200	30037723	973	973	973	973	0
418	20250109	121100	30037723	973	973	973	973	0
419	20250109	121000	30037723	973	973	973	973	0
420	20250109	120900	30037723	973	973	973	973	0
421	20250109	120800	30037723	973	973	973	973	0
422	20250109	120700	30037723	973	973	973	973	0
423	20250109	120600	30037723	973	973	973	973	1
424	20250109	120500	30036750	973	973	973	973	1
425	20250109	120400	30035777	972	972	972	972	0
426	20250109	120300	30035777	972	972	972	972	0
427	20250109	120200	30035777	972	972	972	972	0
428	20250109	120100	30035777	972	972	972	972	0
429	20250109	120000	30035777	972	972	972	972	0
430	20250109	115900	30035777	972	972	972	972	0
431	20250109	115800	30035777	972	972	972	972	0
432	20250109	115700	30035777	972	972	972	972	0
433	20250109	115600	30035777	972	972	972	972	0
434	20250109	115500	30035777	972	972	972	972	0
435	20250109	115400	30035777	972	972	972	972	0
436	20250109	115300	30035777	972	972	972	972	0
437	20250109	115200	30035777	972	972	972	972	0
438	20250109	115100	30035777	972	972	972	972	0
439	20250109	115000	30035777	972	972	972	972	3
440	20250109	114900	30032861	975	975	975	975	0
441	20250109	114800	30032861	975	975	975	975	0
442	20250109	114700	30032861	975	975	975	975	0
443	20250109	114600	30032861	975	975	975	975	0
444	20250109	114500	30032861	975	975	975	975	0
445	20250109	114400	30032861	975	975	975	975	0
446	20250109	114300	30032861	975	975	975	975	0
447	20250109	114200	30032861	975	975	975	975	0
448	20250109	114100	30032861	975	975	975	975	0
449	20250109	114000	30032861	975	975	975	975	0
450	20250109	113900	30032861	975	975	975	975	0
451	20250109	113800	30032861	975	975	975	975	0
452	20250109	113700	30032861	975	975	975	975	0
453	20250109	113600	30032861	975	975	975	975	0
454	20250109	113500	30032861	975	975	975	975	0
455	20250109	113400	30032861	975	975	975	975	0
456	20250109	113300	30032861	975	975	975	975	0
457	20250109	113200	30032861	975	975	975	975	0
458	20250109	113100	30032861	975	975	975	975	0
459	20250109	113000	30032861	975	975	975	975	0
460	20250109	112900	30032861	975	975	975	975	0
461	20250109	112800	30032861	975	975	975	975	0
462	20250109	112700	30032861	975	975	975	975	0
463	20250109	112600	30032861	975	975	975	975	0
464	20250109	112500	30032861	975	975	975	975	0
465	20250109	112400	30032861	975	975	975	975	0
466	20250109	112300	30032861	975	975	975	975	0
467	20250109	112200	30032861	975	975	975	975	0
468	20250109	112100	30032861	975	975	975	975	0
469	20250109	112000	30032861	975	975	975	975	0
470	20250109	111900	30032861	975	975	975	975	0
471	20250109	111800	30032861	975	975	975	975	0
472	20250109	111700	30032861	975	975	975	975	0
473	20250109	111600	30032861	975	975	975	975	0
474	20250109	111500	30032861	975	975	975	975	0
475	20250109	111400	30032861	975	975	975	975	152
476	20250109	111300	29884661	975	975	975	975	0
477	20250109	111200	29884661	975	975	975	975	1
478	20250109	111100	29883686	971	971	971	971	0
479	20250109	111000	29883686	971	971	971	971	0
480	20250109	110900	29883686	971	971	971	971	0
481	20250109	110800	29883686	971	971	971	971	0
482	20250109	110700	29883686	971	971	971	971	0
483	20250109	110600	29883686	971	971	971	971	0
484	20250109	110500	29883686	971	971	971	971	0
485	20250109	110400	29883686	971	974	974	971	1800
486	20250109	110300	28134738	973	973	973	973	0
487	20250109	110200	28134738	973	973	973	973	0
488	20250109	110100	28134738	973	973	973	973	0
489	20250109	110000	28134738	973	973	973	973	0
490	20250109	105900	28134738	973	973	973	973	0
491	20250109	105800	28134738	973	973	973	973	0
492	20250109	105700	28134738	973	973	973	973	0
493	20250109	105600	28134738	973	973	973	973	0
494	20250109	105500	28134738	973	973	973	973	0
495	20250109	105400	28134738	973	973	973	973	0
496	20250109	105300	28134738	973	973	973	973	0
497	20250109	105200	28134738	973	973	973	973	0
498	20250109	105100	28134738	973	973	973	973	0
499	20250109	105000	28134738	973	973	973	973	0
500	20250109	104900	28134738	973	973	973	973	0
501	20250109	104800	28134738	973	973	973	973	0
502	20250109	104700	28134738	973	973	973	973	0
503	20250109	104600	28134738	973	973	973	973	0
504	20250109	104500	28134738	973	973	973	973	3
505	20250109	104400	28131819	973	973	973	973	0
506	20250109	104300	28131819	973	973	973	973	0
507	20250109	104200	28131819	973	973	973	973	1380
508	20250109	104100	26789079	973	973	973	973	0
509	20250109	104000	26789079	973	973	973	973	0
510	20250109	103900	26789079	973	973	973	973	0
511	20250109	103800	26789079	973	973	973	973	0
512	20250109	103700	26789079	973	973	973	973	0
513	20250109	103600	26789079	973	973	973	973	100
514	20250109	103500	26691779	975	975	975	975	0
515	20250109	103400	26691779	975	975	975	975	5221
516	20250109	103300	21601304	973	973	973	973	0
517	20250109	103200	21601304	973	973	973	973	0
518	20250109	103100	21601304	973	973	973	973	0
519	20250109	103000	21601304	973	973	973	973	0
520	20250109	102900	21601304	973	973	973	973	0
521	20250109	102800	21601304	973	973	973	973	0
522	20250109	102700	21601304	973	974	974	973	67
523	20250109	102600	21536089	974	974	974	974	0
524	20250109	102500	21536089	974	974	974	974	0
525	20250109	102400	21536089	974	974	974	974	0
526	20250109	102300	21536089	974	974	974	974	2
527	20250109	102200	21534141	974	974	974	974	0
528	20250109	102100	21534141	974	974	974	974	4
529	20250109	102000	21530245	974	974	974	974	0
530	20250109	101900	21530245	974	974	974	974	0
531	20250109	101800	21530245	974	974	974	974	0
532	20250109	101700	21530245	974	974	974	974	2
533	20250109	101600	21528297	976	976	976	976	0
534	20250109	101500	21528297	976	976	976	976	0
535	20250109	101400	21528297	976	976	976	976	1
536	20250109	101300	21527321	975	975	975	975	0
537	20250109	101200	21527321	975	975	975	975	0
538	20250109	101100	21527321	975	975	975	975	1
539	20250109	101000	21526346	976	976	976	976	0
540	20250109	100900	21526346	976	976	976	976	0
541	20250109	100800	21526346	976	976	976	976	0
542	20250109	100700	21526346	976	976	976	976	0
543	20250109	100600	21526346	976	975	976	975	50
544	20250109	100500	21477579	975	975	975	975	1
545	20250109	100400	21476604	971	971	971	971	0
546	20250109	100300	21476604	971	971	971	971	0
547	20250109	100200	21476604	971	971	971	971	0
548	20250109	100100	21476604	971	971	971	971	0
549	20250109	100000	21476604	971	971	971	971	0
550	20250109	095900	21476604	971	971	971	971	0
551	20250109	095800	21476604	971	971	971	971	0
552	20250109	095700	21476604	971	971	971	971	1141
553	20250109	095600	20368693	971	968	971	968	550
554	20250109	095500	19835246	967	967	967	967	0
555	20250109	095400	19835246	967	967	967	967	0
556	20250109	095300	19835246	967	967	967	967	0
557	20250109	095200	19835246	967	967	967	967	0
558	20250109	095100	19835246	967	967	967	967	0
559	20250109	095000	19835246	967	967	967	967	0
560	20250109	094900	19835246	967	967	967	967	0
561	20250109	094800	19835246	967	967	967	967	0
562	20250109	094700	19835246	967	967	967	967	0
563	20250109	094600	19835246	967	967	967	967	0
564	20250109	094500	19835246	967	967	967	967	1636
565	20250109	094400	18253234	966	964	966	963	1631
566	20250109	094300	16678280	966	966	966	966	2
567	20250109	094200	16676348	966	966	966	966	10
568	20250109	094100	16666688	965	965	965	965	0
569	20250109	094000	16666688	965	965	965	965	0
570	20250109	093900	16666688	965	965	965	965	0
571	20250109	093800	16666688	965	965	965	965	0
572	20250109	093700	16666688	965	965	965	965	2
573	20250109	093600	16664758	965	965	965	965	100
574	20250109	093500	16568258	966	966	966	966	0
575	20250109	093400	16568258	966	966	966	966	0
576	20250109	093300	16568258	966	966	966	966	0
577	20250109	093200	16568258	966	966	966	966	0
578	20250109	093100	16568258	966	966	966	966	0
579	20250109	093000	16568258	966	966	966	966	0
580	20250109	092900	16568258	966	966	966	965	8
581	20250109	092800	16560535	967	967	967	967	0
582	20250109	092700	16560535	967	967	967	967	0
583	20250109	092600	16560535	967	967	967	967	0
584	20250109	092500	16560535	967	968	968	967	3
585	20250109	092400	16557633	962	962	962	962	0
586	20250109	092300	16557633	962	968	968	962	2
587	20250109	092200	16555703	962	962	962	962	9
588	20250109	092100	16547045	961	961	961	961	0
589	20250109	092000	16547045	961	966	966	961	6683
590	20250109	091900	10111668	966	966	966	966	0
591	20250109	091800	10111668	966	966	966	966	0
592	20250109	091700	10111668	966	966	966	966	133
593	20250109	091600	9983190	965	965	965	965	0
594	20250109	091500	9983190	965	965	965	965	800
595	20250109	091400	9211190	961	962	962	961	9
596	20250109	091300	9202538	965	966	966	964	3605
597	20250109	091200	5725512	967	970	970	966	1791
598	20250109	091100	3992908	970	970	970	970	0
599	20250109	091000	3992908	970	971	971	970	705
600	20250109	090900	3308458	971	971	971	971	0
601	20250109	090800	3308458	971	971	971	971	200
602	20250109	090700	3114258	971	971	971	971	300
603	20250109	090600	2822958	970	970	970	970	0
604	20250109	090500	2822958	970	970	970	970	0
605	20250109	090400	2822958	970	976	976	970	747
606	20250109	090300	2097524	976	976	976	976	249
607	20250109	090200	1854500	976	976	976	976	100
608	20250109	090100	1756900	976	977	977	976	1557
609	20250109	090000	237267	977	976	977	976	243