KissMeData/022220/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190700	238911701	970	970	970	970	14542
3	20250117	190600	238911701	970	970	970	970	0
4	20250117	190500	238911701	970	970	970	970	0
5	20250117	190400	238911701	970	970	970	970	0
6	20250117	190300	238911701	970	970	970	970	0
7	20250117	190200	238911701	970	970	970	970	0
8	20250117	190100	238911701	970	970	970	970	0
9	20250117	190000	238911701	970	970	970	970	0
10	20250117	185900	238911701	970	970	970	970	0
11	20250117	185800	238911701	970	970	970	970	0
12	20250117	185700	238911701	970	970	970	970	0
13	20250117	185600	238911701	970	970	970	970	0
14	20250117	185500	238911701	970	970	970	970	0
15	20250117	185400	238911701	970	970	970	970	0
16	20250117	185300	238911701	970	970	970	970	0
17	20250117	185200	238911701	970	970	970	970	0
18	20250117	185100	238911701	970	970	970	970	0
19	20250117	185000	238911701	970	970	970	970	0
20	20250117	184900	238911701	970	970	970	970	0
21	20250117	184800	238911701	970	970	970	970	0
22	20250117	184700	238911701	970	970	970	970	0
23	20250117	184600	238911701	970	970	970	970	0
24	20250117	184500	238911701	970	970	970	970	0
25	20250117	184400	238911701	970	970	970	970	0
26	20250117	184300	238911701	970	970	970	970	0
27	20250117	184200	238911701	970	970	970	970	0
28	20250117	184100	238911701	970	970	970	970	0
29	20250117	184000	238911701	970	970	970	970	0
30	20250117	183900	238911701	970	970	970	970	0
31	20250117	183800	238911701	970	970	970	970	0
32	20250117	183700	238911701	970	970	970	970	14542
33	20250117	183600	238911701	970	970	970	970	0
34	20250117	183500	238911701	970	970	970	970	0
35	20250117	183400	238911701	970	970	970	970	0
36	20250117	183300	238911701	970	970	970	970	0
37	20250117	183200	238911701	970	970	970	970	0
38	20250117	183100	238911701	970	970	970	970	0
39	20250117	183000	238911701	970	970	970	970	0
40	20250117	182900	238911701	970	970	970	970	0
41	20250117	182800	238911701	970	970	970	970	0
42	20250117	182700	238911701	970	970	970	970	0
43	20250117	182600	238911701	970	970	970	970	0
44	20250117	182500	238911701	970	970	970	970	0
45	20250117	182400	238911701	970	970	970	970	0
46	20250117	182300	238911701	970	970	970	970	0
47	20250117	182200	238911701	970	970	970	970	0
48	20250117	182100	238911701	970	970	970	970	0
49	20250117	182000	238911701	970	970	970	970	0
50	20250117	181900	238911701	970	970	970	970	0
51	20250117	181800	238911701	970	970	970	970	0
52	20250117	181700	238911701	970	970	970	970	0
53	20250117	181600	238911701	970	970	970	970	0
54	20250117	181500	238911701	970	970	970	970	0
55	20250117	181400	238911701	970	970	970	970	0
56	20250117	181300	238911701	970	970	970	970	0
57	20250117	181200	238911701	970	970	970	970	0
58	20250117	181100	238911701	970	970	970	970	0
59	20250117	181000	238911701	970	970	970	970	0
60	20250117	180900	238911701	970	970	970	970	0
61	20250117	180800	238911701	970	970	970	970	0
62	20250117	180700	238911701	970	970	970	970	14542
63	20250117	180600	238911701	970	970	970	970	0
64	20250117	180500	238911701	970	970	970	970	0
65	20250117	180400	238911701	970	970	970	970	0
66	20250117	180300	238911701	970	970	970	970	0
67	20250117	180200	238911701	970	970	970	970	0
68	20250117	180100	238911701	970	970	970	970	0
69	20250117	180000	238911701	970	970	970	970	0
70	20250117	175900	238911701	970	970	970	970	0
71	20250117	175800	238911701	970	970	970	970	0
72	20250117	175700	238911701	970	970	970	970	0
73	20250117	175600	238911701	970	970	970	970	0
74	20250117	175500	238911701	970	970	970	970	0
75	20250117	175400	238911701	970	970	970	970	0
76	20250117	175300	238911701	970	970	970	970	0
77	20250117	175200	238911701	970	970	970	970	0
78	20250117	175100	238911701	970	970	970	970	0
79	20250117	175000	238911701	970	970	970	970	0
80	20250117	174900	238911701	970	970	970	970	0
81	20250117	174800	238911701	970	970	970	970	0
82	20250117	174700	238911701	970	970	970	970	0
83	20250117	174600	238911701	970	970	970	970	0
84	20250117	174500	238911701	970	970	970	970	0
85	20250117	174400	238911701	970	970	970	970	0
86	20250117	174300	238911701	970	970	970	970	0
87	20250117	174200	238911701	970	970	970	970	0
88	20250117	174100	238911701	970	970	970	970	0
89	20250117	174000	238911701	970	970	970	970	0
90	20250117	173900	238911701	970	970	970	970	0
91	20250117	173800	238911701	970	970	970	970	0
92	20250117	173700	238911701	970	970	970	970	14542
93	20250117	173600	238911701	970	970	970	970	0
94	20250117	173500	238911701	970	970	970	970	0
95	20250117	173400	238911701	970	970	970	970	0
96	20250117	173300	238911701	970	970	970	970	0
97	20250117	173200	238911701	970	970	970	970	0
98	20250117	173100	238911701	970	970	970	970	0
99	20250117	173000	238911701	970	970	970	970	0
100	20250117	172900	238911701	970	970	970	970	0
101	20250117	172800	238911701	970	970	970	970	0
102	20250117	172700	238911701	970	970	970	970	0
103	20250117	172600	238911701	970	970	970	970	0
104	20250117	172500	238911701	970	970	970	970	0
105	20250117	172400	238911701	970	970	970	970	0
106	20250117	172300	238911701	970	970	970	970	0
107	20250117	172200	238911701	970	970	970	970	0
108	20250117	172100	238911701	970	970	970	970	0
109	20250117	172000	238911701	970	970	970	970	0
110	20250117	171900	238911701	970	970	970	970	0
111	20250117	171800	238911701	970	970	970	970	0
112	20250117	171700	238911701	970	970	970	970	0
113	20250117	171600	238911701	970	970	970	970	0
114	20250117	171500	238911701	970	970	970	970	0
115	20250117	171400	238911701	970	970	970	970	0
116	20250117	171300	238911701	970	970	970	970	0
117	20250117	171200	238911701	970	970	970	970	0
118	20250117	171100	238911701	970	970	970	970	0
119	20250117	171000	238911701	970	970	970	970	0
120	20250117	170900	238911701	970	970	970	970	0
121	20250117	170800	238911701	970	970	970	970	0
122	20250117	170700	238911701	970	970	970	970	14542
123	20250117	170600	238911701	970	970	970	970	0
124	20250117	170500	238911701	970	970	970	970	0
125	20250117	170400	238911701	970	970	970	970	0
126	20250117	170300	238911701	970	970	970	970	0
127	20250117	170200	238911701	970	970	970	970	0
128	20250117	170100	238911701	970	970	970	970	0
129	20250117	170000	238911701	970	970	970	970	0
130	20250117	165900	238911701	970	970	970	970	0
131	20250117	165800	238911701	970	970	970	970	0
132	20250117	165700	238911701	970	970	970	970	0
133	20250117	165600	238911701	970	970	970	970	0
134	20250117	165500	238911701	970	970	970	970	0
135	20250117	165400	238911701	970	970	970	970	0
136	20250117	165300	238911701	970	970	970	970	0
137	20250117	165200	238911701	970	970	970	970	0
138	20250117	165100	238911701	970	970	970	970	0
139	20250117	165000	238911701	970	970	970	970	0
140	20250117	164900	238911701	970	970	970	970	0
141	20250117	164800	238911701	970	970	970	970	0
142	20250117	164700	238911701	970	970	970	970	0
143	20250117	164600	238911701	970	970	970	970	0
144	20250117	164500	238911701	970	970	970	970	0
145	20250117	164400	238911701	970	970	970	970	0
146	20250117	164300	238911701	970	970	970	970	0
147	20250117	164200	238911701	970	970	970	970	0
148	20250117	164100	238911701	970	970	970	970	0
149	20250117	164000	238911701	970	970	970	970	0
150	20250117	163900	238911701	970	970	970	970	0
151	20250117	163800	238911701	970	970	970	970	0
152	20250117	163700	238911701	970	970	970	970	14542
153	20250117	163600	238911701	970	970	970	970	0
154	20250117	163500	238911701	970	970	970	970	0
155	20250117	163400	238911701	970	970	970	970	0
156	20250117	163300	238911701	970	970	970	970	0
157	20250117	163200	238911701	970	970	970	970	0
158	20250117	163100	238911701	970	970	970	970	0
159	20250117	163000	238911701	970	970	970	970	0
160	20250117	162900	238911701	970	970	970	970	0
161	20250117	162800	238911701	970	970	970	970	0
162	20250117	162700	238911701	970	970	970	970	0
163	20250117	162600	238911701	970	970	970	970	0
164	20250117	162500	238911701	970	970	970	970	0
165	20250117	162400	238911701	970	970	970	970	0
166	20250117	162300	238911701	970	970	970	970	0
167	20250117	162200	238911701	970	970	970	970	0
168	20250117	162100	238911701	970	970	970	970	0
169	20250117	162000	238911701	970	970	970	970	0
170	20250117	161900	238911701	970	970	970	970	0
171	20250117	161800	238911701	970	970	970	970	0
172	20250117	161700	238911701	970	970	970	970	0
173	20250117	161600	238911701	970	970	970	970	0
174	20250117	161500	238911701	970	970	970	970	0
175	20250117	161400	238911701	970	970	970	970	0
176	20250117	161300	238911701	970	970	970	970	0
177	20250117	161200	238911701	970	970	970	970	0
178	20250117	161100	238911701	970	970	970	970	0
179	20250117	161000	238911701	970	970	970	970	0
180	20250117	160900	238911701	970	970	970	970	0
181	20250117	160800	238911701	970	970	970	970	0
182	20250117	160700	238911701	970	970	970	970	14542
183	20250117	160600	238911701	970	970	970	970	0
184	20250117	160500	238911701	970	970	970	970	0
185	20250117	160400	238911701	970	970	970	970	0
186	20250117	160300	238911701	970	970	970	970	0
187	20250117	160200	238911701	970	970	970	970	0
188	20250117	160100	238911701	970	970	970	970	0
189	20250117	160000	238911701	970	970	970	970	0
190	20250117	155900	238911701	970	970	970	970	0
191	20250117	155800	238911701	970	970	970	970	0
192	20250117	155700	238911701	970	970	970	970	0
193	20250117	155600	238911701	970	970	970	970	0
194	20250117	155500	238911701	970	970	970	970	0
195	20250117	155400	238911701	970	970	970	970	0
196	20250117	155300	238911701	970	970	970	970	0
197	20250117	155200	238911701	970	970	970	970	0
198	20250117	155100	238911701	970	970	970	970	0
199	20250117	155000	238911701	970	970	970	970	0
200	20250117	154900	238911701	970	970	970	970	0
201	20250117	154800	238911701	970	970	970	970	0
202	20250117	154700	238911701	970	970	970	970	0
203	20250117	154600	238911701	970	970	970	970	0
204	20250117	154500	238911701	970	970	970	970	0
205	20250117	154400	238911701	970	970	970	970	0
206	20250117	154300	238911701	970	970	970	970	0
207	20250117	154200	238911701	970	970	970	970	0
208	20250117	154100	238911701	970	970	970	970	0
209	20250117	154000	238911701	970	970	970	970	0
210	20250117	153900	238911701	970	970	970	970	0
211	20250117	153800	238911701	970	970	970	970	0
212	20250117	153700	238911701	970	970	970	970	14542
213	20250117	153600	238911701	970	970	970	970	0
214	20250117	153500	238911701	970	970	970	970	0
215	20250117	153400	238911701	970	970	970	970	0
216	20250117	153300	238911701	970	970	970	970	0
217	20250117	153200	238911701	970	970	970	970	0
218	20250117	153100	238911701	970	970	970	970	0
219	20250117	153000	238911701	970	970	970	970	14542
220	20250117	152900	224805961	972	972	972	972	0
221	20250117	152800	224805961	972	972	972	972	0
222	20250117	152700	224805961	972	972	972	972	0
223	20250117	152600	224805961	972	972	972	972	0
224	20250117	152500	224805961	972	972	972	972	0
225	20250117	152400	224805961	972	972	972	972	0
226	20250117	152300	224805961	972	972	972	972	0
227	20250117	152200	224805961	972	972	972	972	0
228	20250117	152100	224805961	972	972	972	972	0
229	20250117	152000	224805961	972	972	972	972	0
230	20250117	151900	224805961	972	972	972	972	0
231	20250117	151800	224805961	972	972	972	971	1380
232	20250117	151700	223464625	973	973	973	973	2
233	20250117	151600	223462679	973	973	973	973	269
234	20250117	151500	223200942	972	972	972	972	320
235	20250117	151400	222889902	974	973	974	973	2
236	20250117	151300	222887955	971	971	971	971	50
237	20250117	151200	222839405	970	973	973	970	40178
238	20250117	151100	183849342	972	972	972	972	0
239	20250117	151000	183849342	972	972	972	972	0
240	20250117	150900	183849342	972	973	973	972	834
241	20250117	150800	183038331	973	974	974	973	277
242	20250117	150700	182768808	973	972	973	972	2913
243	20250117	150600	179934481	973	974	974	973	1403
244	20250117	150500	178569360	973	972	973	972	531
245	20250117	150400	178053197	972	973	973	972	63
246	20250117	150300	177991899	973	974	974	973	2604
247	20250117	150200	175458107	974	974	974	974	31
248	20250117	150100	175427913	974	974	974	974	188
249	20250117	150000	175244801	974	975	975	974	10129
250	20250117	145900	165379144	976	975	976	975	2962
251	20250117	145800	162491193	974	974	974	974	0
252	20250117	145700	162491193	974	974	974	974	234
253	20250117	145600	162263277	974	975	975	974	104
254	20250117	145500	162161881	975	975	975	975	0
255	20250117	145400	162161881	975	975	975	975	0
256	20250117	145300	162161881	975	975	975	975	1
257	20250117	145200	162160906	975	975	975	975	0
258	20250117	145100	162160906	975	975	975	975	0
259	20250117	145000	162160906	975	976	976	975	1648
260	20250117	144900	160554102	976	974	976	974	1028
261	20250117	144800	159552828	973	973	973	973	0
262	20250117	144700	159552828	973	973	973	973	12
263	20250117	144600	159541152	973	973	973	973	0
264	20250117	144500	159541152	973	973	973	973	0
265	20250117	144400	159541152	973	973	973	973	997
266	20250117	144300	158571071	973	973	973	973	844
267	20250117	144200	157749859	974	974	974	974	3
268	20250117	144100	157746937	974	974	974	974	0
269	20250117	144000	157746937	974	974	974	974	0
270	20250117	143900	157746937	974	974	974	974	0
271	20250117	143800	157746937	974	974	974	974	0
272	20250117	143700	157746937	974	974	974	974	0
273	20250117	143600	157746937	974	974	974	974	1877
274	20250117	143500	155918739	974	974	974	974	51
275	20250117	143400	155869065	974	974	974	974	0
276	20250117	143300	155869065	974	974	974	974	0
277	20250117	143200	155869065	974	973	974	973	41
278	20250117	143100	155829151	974	974	974	974	0
279	20250117	143000	155829151	974	974	974	974	1
280	20250117	142900	155828177	973	973	973	973	1500
281	20250117	142800	154368677	974	975	975	974	1484
282	20250117	142700	152923259	975	975	975	975	0
283	20250117	142600	152923259	975	975	975	975	0
284	20250117	142500	152923259	975	975	975	975	1
285	20250117	142400	152922284	974	974	974	974	1
286	20250117	142300	152921310	977	977	977	977	0
287	20250117	142200	152921310	977	977	977	977	0
288	20250117	142100	152921310	977	977	977	977	0
289	20250117	142000	152921310	977	977	977	977	0
290	20250117	141900	152921310	977	977	977	977	0
291	20250117	141800	152921310	977	977	977	977	0
292	20250117	141700	152921310	977	977	977	977	0
293	20250117	141600	152921310	977	977	977	977	0
294	20250117	141500	152921310	977	977	977	977	1
295	20250117	141400	152920333	974	974	974	974	2545
296	20250117	141300	150441503	977	977	977	977	1
297	20250117	141200	150440526	977	977	977	977	0
298	20250117	141100	150440526	977	977	977	977	0
299	20250117	141000	150440526	977	977	977	977	1500
300	20250117	140900	148975026	977	977	977	977	0
301	20250117	140800	148975026	977	975	978	975	3136
302	20250117	140700	145917382	975	975	975	975	0
303	20250117	140600	145917382	975	975	975	975	0
304	20250117	140500	145917382	975	975	975	975	0
305	20250117	140400	145917382	975	975	975	975	0
306	20250117	140300	145917382	975	974	975	974	42
307	20250117	140200	145876454	975	975	975	975	0
308	20250117	140100	145876454	975	975	975	975	1100
309	20250117	140000	144803954	973	973	973	973	0
310	20250117	135900	144803954	973	974	974	973	40
311	20250117	135800	144765014	975	975	975	975	0
312	20250117	135700	144765014	975	975	975	975	0
313	20250117	135600	144765014	975	975	975	975	95
314	20250117	135500	144672389	975	975	975	975	583
315	20250117	135400	144103964	975	975	975	975	0
316	20250117	135300	144103964	975	976	976	975	2732
317	20250117	135200	141440235	978	978	978	978	0
318	20250117	135100	141440235	978	978	978	978	0
319	20250117	135000	141440235	978	978	978	978	0
320	20250117	134900	141440235	978	978	978	978	0
321	20250117	134800	141440235	978	978	978	978	0
322	20250117	134700	141440235	978	978	978	978	0
323	20250117	134600	141440235	978	978	978	978	1
324	20250117	134500	141439257	975	975	975	975	2
325	20250117	134400	141437307	978	978	978	978	0
326	20250117	134300	141437307	978	978	978	978	0
327	20250117	134200	141437307	978	978	978	978	0
328	20250117	134100	141437307	978	978	978	978	0
329	20250117	134000	141437307	978	978	978	978	1
330	20250117	133900	141436329	974	974	974	974	0
331	20250117	133800	141436329	974	976	976	974	4674
332	20250117	133700	136882529	977	977	977	977	0
333	20250117	133600	136882529	977	977	977	977	0
334	20250117	133500	136882529	977	977	977	977	0
335	20250117	133400	136882529	977	977	977	977	0
336	20250117	133300	136882529	977	977	977	977	0
337	20250117	133200	136882529	977	977	977	977	0
338	20250117	133100	136882529	977	977	977	977	0
339	20250117	133000	136882529	977	977	977	977	1
340	20250117	132900	136881552	976	976	976	976	1
341	20250117	132800	136880576	979	979	979	979	0
342	20250117	132700	136880576	979	979	979	979	100
343	20250117	132600	136782676	979	979	979	979	0
344	20250117	132500	136782676	979	979	979	979	0
345	20250117	132400	136782676	979	977	979	977	3
346	20250117	132300	136779742	976	978	978	976	9
347	20250117	132200	136770947	982	982	982	982	0
348	20250117	132100	136770947	982	982	982	982	0
349	20250117	132000	136770947	982	982	982	982	0
350	20250117	131900	136770947	982	982	982	982	0
351	20250117	131800	136770947	982	982	982	982	0
352	20250117	131700	136770947	982	982	982	982	0
353	20250117	131600	136770947	982	982	982	982	0
354	20250117	131500	136770947	982	982	982	982	0
355	20250117	131400	136770947	982	982	982	982	0
356	20250117	131300	136770947	982	979	983	979	3015
357	20250117	131200	133813336	980	980	980	980	10
358	20250117	131100	133803536	979	979	979	979	1000
359	20250117	131000	132824536	979	979	979	979	0
360	20250117	130900	132824536	979	979	979	979	34
361	20250117	130800	132791250	979	979	979	979	0
362	20250117	130700	132791250	979	979	979	979	10
363	20250117	130600	132781460	975	976	976	975	3522
364	20250117	130500	129347500	975	975	975	975	3
365	20250117	130400	129344575	977	977	977	977	79
366	20250117	130300	129267392	978	978	978	978	0
367	20250117	130200	129267392	978	978	978	978	15
368	20250117	130100	129252722	978	978	978	978	0
369	20250117	130000	129252722	978	978	978	978	0
370	20250117	125900	129252722	978	978	978	978	0
371	20250117	125800	129252722	978	978	978	978	0
372	20250117	125700	129252722	978	978	978	978	1
373	20250117	125600	129251744	978	976	978	976	2410
374	20250117	125500	126897244	977	977	977	977	0
375	20250117	125400	126897244	977	977	977	977	1
376	20250117	125300	126896267	976	976	976	976	0
377	20250117	125200	126896267	976	976	976	976	0
378	20250117	125100	126896267	976	976	976	976	0
379	20250117	125000	126896267	976	977	977	976	73
380	20250117	124900	126825018	977	977	977	977	1000
381	20250117	124800	125848018	977	976	977	976	625
382	20250117	124700	125237424	976	976	976	976	0
383	20250117	124600	125237424	976	974	976	973	437
384	20250117	124500	124811353	975	973	975	973	3
385	20250117	124400	124808431	975	973	975	973	23
386	20250117	124300	124786029	974	975	975	974	151
387	20250117	124200	124638954	979	978	979	974	24751
388	20250117	124100	100511894	979	979	979	979	0
389	20250117	124000	100511894	979	979	979	979	0
390	20250117	123900	100511894	979	979	979	979	0
391	20250117	123800	100511894	979	979	979	979	1
392	20250117	123700	100510915	978	978	978	978	0
393	20250117	123600	100510915	978	978	978	978	0
394	20250117	123500	100510915	978	978	978	978	0
395	20250117	123400	100510915	978	978	978	978	0
396	20250117	123300	100510915	978	978	978	978	62
397	20250117	123200	100450279	979	979	979	979	0
398	20250117	123100	100450279	979	979	979	979	320
399	20250117	123000	100136999	979	979	979	979	0
400	20250117	122900	100136999	979	979	979	979	0
401	20250117	122800	100136999	979	979	979	979	0
402	20250117	122700	100136999	979	979	979	979	0
403	20250117	122600	100136999	979	979	979	979	17
404	20250117	122500	100120356	978	978	978	978	0
405	20250117	122400	100120356	978	978	978	978	13
406	20250117	122300	100107642	978	978	978	978	2
407	20250117	122200	100105686	980	980	980	980	0
408	20250117	122100	100105686	980	980	980	980	1
409	20250117	122000	100104706	979	980	980	979	408
410	20250117	121900	99705273	979	979	979	979	0
411	20250117	121800	99705273	979	979	979	979	0
412	20250117	121700	99705273	979	979	979	979	0
413	20250117	121600	99705273	979	979	979	979	400
414	20250117	121500	99313673	979	979	979	979	0
415	20250117	121400	99313673	979	979	979	979	1954
416	20250117	121300	97400707	980	980	980	980	1000
417	20250117	121200	96420707	979	979	979	979	294
418	20250117	121100	96132881	979	979	979	979	0
419	20250117	121000	96132881	979	979	979	979	0
420	20250117	120900	96132881	979	979	979	979	0
421	20250117	120800	96132881	979	979	979	979	0
422	20250117	120700	96132881	979	979	979	979	2
423	20250117	120600	96130923	980	980	980	980	70
424	20250117	120500	96062323	980	980	980	980	0
425	20250117	120400	96062323	980	979	980	979	30
426	20250117	120300	96032938	979	979	979	979	0
427	20250117	120200	96032938	979	979	979	979	600
428	20250117	120100	95445538	980	980	980	980	0
429	20250117	120000	95445538	980	980	980	980	317
430	20250117	115900	95134878	981	981	981	981	0
431	20250117	115800	95134878	981	980	981	980	81
432	20250117	115700	95055497	981	981	981	981	0
433	20250117	115600	95055497	981	982	982	981	2368
434	20250117	115500	92732400	984	984	984	984	0
435	20250117	115400	92732400	984	984	984	984	1000
436	20250117	115300	91748400	984	984	984	984	0
437	20250117	115200	91748400	984	984	984	984	6
438	20250117	115100	91742496	985	985	985	985	0
439	20250117	115000	91742496	985	985	985	985	0
440	20250117	114900	91742496	985	985	985	985	0
441	20250117	114800	91742496	985	985	985	985	0
442	20250117	114700	91742496	985	985	985	985	0
443	20250117	114600	91742496	985	985	985	985	0
444	20250117	114500	91742496	985	985	985	985	0
445	20250117	114400	91742496	985	985	985	985	0
446	20250117	114300	91742496	985	985	985	985	0
447	20250117	114200	91742496	985	985	985	985	9
448	20250117	114100	91733631	984	984	984	984	0
449	20250117	114000	91733631	984	984	984	984	0
450	20250117	113900	91733631	984	984	984	984	0
451	20250117	113800	91733631	984	984	984	984	0
452	20250117	113700	91733631	984	983	984	983	1319
453	20250117	113600	90435740	982	982	982	982	5
454	20250117	113500	90430830	982	982	982	982	0
455	20250117	113400	90430830	982	982	982	982	1021
456	20250117	113300	89428208	982	982	982	982	1
457	20250117	113200	89427226	983	982	983	982	1209
458	20250117	113100	88239987	982	982	983	982	13
459	20250117	113000	88227220	982	982	983	982	6
460	20250117	112900	88221327	982	984	984	982	14
461	20250117	112800	88207555	984	984	984	984	3
462	20250117	112700	88204603	986	986	986	986	0
463	20250117	112600	88204603	986	986	986	986	1000
464	20250117	112500	87218603	986	986	986	986	0
465	20250117	112400	87218603	986	986	986	986	0
466	20250117	112300	87218603	986	986	986	986	0
467	20250117	112200	87218603	986	986	986	986	0
468	20250117	112100	87218603	986	986	986	986	0
469	20250117	112000	87218603	986	986	986	986	0
470	20250117	111900	87218603	986	986	986	986	0
471	20250117	111800	87218603	986	986	986	986	0
472	20250117	111700	87218603	986	986	986	986	0
473	20250117	111600	87218603	986	986	986	986	0
474	20250117	111500	87218603	986	986	986	986	20
475	20250117	111400	87198883	986	986	986	986	629
476	20250117	111300	86578689	986	986	986	986	371
477	20250117	111200	86212883	986	983	986	983	3041
478	20250117	111100	83218516	982	982	982	982	1
479	20250117	111000	83217534	985	985	985	985	0
480	20250117	110900	83217534	985	985	985	985	1
481	20250117	110800	83216549	984	984	984	984	0
482	20250117	110700	83216549	984	984	984	984	14
483	20250117	110600	83202773	984	984	984	984	100
484	20250117	110500	83104373	984	984	984	984	0
485	20250117	110400	83104373	984	984	984	984	170
486	20250117	110300	82937093	984	984	984	984	0
487	20250117	110200	82937093	984	984	984	984	0
488	20250117	110100	82937093	984	984	984	984	0
489	20250117	110000	82937093	984	982	984	982	1806
490	20250117	105900	81163599	982	982	982	982	0
491	20250117	105800	81163599	982	982	982	982	0
492	20250117	105700	81163599	982	982	982	982	1
493	20250117	105600	81162617	982	982	982	982	0
494	20250117	105500	81162617	982	982	982	982	0
495	20250117	105400	81162617	982	981	982	981	30
496	20250117	105300	81133172	981	981	981	981	0
497	20250117	105200	81133172	981	981	982	981	148
498	20250117	105100	80987983	982	983	983	982	5
499	20250117	105000	80983072	982	982	982	982	0
500	20250117	104900	80983072	982	982	982	982	0
501	20250117	104800	80983072	982	982	982	982	0
502	20250117	104700	80983072	982	982	982	982	0
503	20250117	104600	80983072	982	982	982	982	1
504	20250117	104500	80982090	982	982	982	982	18
505	20250117	104400	80964414	982	982	982	982	0
506	20250117	104300	80964414	982	982	982	982	0
507	20250117	104200	80964414	982	982	982	982	0
508	20250117	104100	80964414	982	982	982	982	11
509	20250117	104000	80953612	982	982	982	982	0
510	20250117	103900	80953612	982	982	982	982	50
511	20250117	103800	80904512	981	982	982	981	14
512	20250117	103700	80890765	982	982	982	982	0
513	20250117	103600	80890765	982	982	982	982	0
514	20250117	103500	80890765	982	981	982	981	1194
515	20250117	103400	79719450	980	980	980	980	2
516	20250117	103300	79717490	980	980	982	979	2225
517	20250117	103200	77536989	982	982	982	982	2200
518	20250117	103100	75376589	983	983	983	983	2812
519	20250117	103000	72612393	985	984	985	984	169
520	20250117	102900	72446096	984	984	984	984	0
521	20250117	102800	72446096	984	984	984	984	0
522	20250117	102700	72446096	984	984	984	984	0
523	20250117	102600	72446096	984	984	984	984	1
524	20250117	102500	72445112	984	984	984	984	0
525	20250117	102400	72445112	984	984	984	984	100
526	20250117	102300	72346712	984	984	984	984	0
527	20250117	102200	72346712	984	984	984	984	0
528	20250117	102100	72346712	984	984	984	984	0
529	20250117	102000	72346712	984	984	984	984	2
530	20250117	101900	72344744	984	984	984	984	0
531	20250117	101800	72344744	984	984	984	984	1
532	20250117	101700	72343760	981	981	981	981	138
533	20250117	101600	72208382	981	984	984	981	501
534	20250117	101500	71716898	978	978	978	978	1
535	20250117	101400	71715920	984	984	984	984	1
536	20250117	101300	71714936	974	983	983	974	20000
537	20250117	101200	52152028	985	985	985	985	5
538	20250117	101100	52147103	985	985	985	985	0
539	20250117	101000	52147103	985	985	985	985	1
540	20250117	100900	52146118	984	984	984	982	1346
541	20250117	100800	50821658	984	984	984	984	1
542	20250117	100700	50820674	985	985	985	985	100
543	20250117	100600	50722174	985	984	985	984	1456
544	20250117	100500	49289270	984	984	984	984	1
545	20250117	100400	49288286	984	984	984	984	10
546	20250117	100300	49278446	984	984	984	984	0
547	20250117	100200	49278446	984	984	984	984	0
548	20250117	100100	49278446	984	981	984	981	4368
549	20250117	100000	44993435	981	981	981	981	0
550	20250117	095900	44993435	981	981	981	981	2164
551	20250117	095800	42870551	984	984	984	984	0
552	20250117	095700	42870551	984	984	984	984	0
553	20250117	095600	42870551	984	984	984	984	203
554	20250117	095500	42670799	984	983	984	978	11223
555	20250117	095400	31668930	983	983	983	983	1
556	20250117	095300	31667947	982	982	982	982	1069
557	20250117	095200	30618189	984	984	984	984	0
558	20250117	095100	30618189	984	984	984	984	0
559	20250117	095000	30618189	984	984	984	984	0
560	20250117	094900	30618189	984	984	984	984	1
561	20250117	094800	30617205	980	980	980	980	250
562	20250117	094700	30372205	978	985	985	978	62
563	20250117	094600	30311492	985	984	985	975	7084
564	20250117	094500	23381144	985	985	985	985	200
565	20250117	094400	23184144	985	985	985	985	201
566	20250117	094300	22986159	985	985	985	985	1
567	20250117	094200	22985174	983	983	983	983	50
568	20250117	094100	22936024	984	984	984	984	823
569	20250117	094000	22126192	984	983	984	983	2
570	20250117	093900	22124225	984	984	984	984	0
571	20250117	093800	22124225	984	984	984	984	1
572	20250117	093700	22123241	983	983	983	983	1
573	20250117	093600	22122258	983	983	983	983	0
574	20250117	093500	22122258	983	984	984	983	362
575	20250117	093400	21766158	984	984	984	984	0
576	20250117	093300	21766158	984	984	984	984	0
577	20250117	093200	21766158	984	984	984	984	0
578	20250117	093100	21766158	984	984	984	984	0
579	20250117	093000	21766158	984	984	984	984	700
580	20250117	092900	21077358	985	985	985	985	0
581	20250117	092800	21077358	985	985	985	985	300
582	20250117	092700	20781858	988	986	988	985	1891
583	20250117	092600	18918710	987	989	990	987	212
584	20250117	092500	18709441	989	989	989	989	10
585	20250117	092400	18699551	989	989	989	989	0
586	20250117	092300	18699551	989	989	989	989	0
587	20250117	092200	18699551	989	989	989	989	100
588	20250117	092100	18600651	988	987	990	987	836
589	20250117	092000	17775323	986	986	986	986	7
590	20250117	091900	17768421	992	987	992	987	935
591	20250117	091800	16845551	987	989	989	987	1300
592	20250117	091700	15560195	987	989	989	987	1013
593	20250117	091600	14558340	993	993	993	993	0
594	20250117	091500	14558340	993	990	993	990	1000
595	20250117	091400	13565743	993	993	993	993	0
596	20250117	091300	13565743	993	993	993	993	0
597	20250117	091200	13565743	993	993	993	993	0
598	20250117	091100	13565743	993	993	993	993	0
599	20250117	091000	13565743	993	993	993	993	0
600	20250117	090900	13565743	993	993	993	993	660
601	20250117	090800	12910363	994	994	994	993	7169
602	20250117	090700	5787377	994	994	994	994	1
603	20250117	090600	5786383	981	981	981	981	0
604	20250117	090500	5786383	981	981	981	981	2000
605	20250117	090400	3824383	975	975	975	975	0
606	20250117	090300	3824383	975	977	977	975	1340
607	20250117	090200	2515835	980	980	980	980	0
608	20250117	090100	2515835	980	981	981	980	1557
609	20250117	090000	988824	984	981	984	981	1007