KissMeData/069540/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194700	454467792	961	961	961	961	9333
3	20250113	194600	454467792	961	961	961	961	0
4	20250113	194500	454467792	961	961	961	961	0
5	20250113	194400	454467792	961	961	961	961	0
6	20250113	194300	454467792	961	961	961	961	0
7	20250113	194200	454467792	961	961	961	961	0
8	20250113	194100	454467792	961	961	961	961	0
9	20250113	194000	454467792	961	961	961	961	0
10	20250113	193900	454467792	961	961	961	961	0
11	20250113	193800	454467792	961	961	961	961	0
12	20250113	193700	454467792	961	961	961	961	0
13	20250113	193600	454467792	961	961	961	961	0
14	20250113	193500	454467792	961	961	961	961	0
15	20250113	193400	454467792	961	961	961	961	0
16	20250113	193300	454467792	961	961	961	961	0
17	20250113	193200	454467792	961	961	961	961	0
18	20250113	193100	454467792	961	961	961	961	0
19	20250113	193000	454467792	961	961	961	961	0
20	20250113	192900	454467792	961	961	961	961	0
21	20250113	192800	454467792	961	961	961	961	0
22	20250113	192700	454467792	961	961	961	961	0
23	20250113	192600	454467792	961	961	961	961	0
24	20250113	192500	454467792	961	961	961	961	0
25	20250113	192400	454467792	961	961	961	961	0
26	20250113	192300	454467792	961	961	961	961	0
27	20250113	192200	454467792	961	961	961	961	0
28	20250113	192100	454467792	961	961	961	961	0
29	20250113	192000	454467792	961	961	961	961	0
30	20250113	191900	454467792	961	961	961	961	0
31	20250113	191800	454467792	961	961	961	961	0
32	20250113	191700	454467792	961	961	961	961	9333
33	20250113	191600	454467792	961	961	961	961	0
34	20250113	191500	454467792	961	961	961	961	0
35	20250113	191400	454467792	961	961	961	961	0
36	20250113	191300	454467792	961	961	961	961	0
37	20250113	191200	454467792	961	961	961	961	0
38	20250113	191100	454467792	961	961	961	961	0
39	20250113	191000	454467792	961	961	961	961	0
40	20250113	190900	454467792	961	961	961	961	0
41	20250113	190800	454467792	961	961	961	961	0
42	20250113	190700	454467792	961	961	961	961	0
43	20250113	190600	454467792	961	961	961	961	0
44	20250113	190500	454467792	961	961	961	961	0
45	20250113	190400	454467792	961	961	961	961	0
46	20250113	190300	454467792	961	961	961	961	0
47	20250113	190200	454467792	961	961	961	961	0
48	20250113	190100	454467792	961	961	961	961	0
49	20250113	190000	454467792	961	961	961	961	0
50	20250113	185900	454467792	961	961	961	961	0
51	20250113	185800	454467792	961	961	961	961	0
52	20250113	185700	454467792	961	961	961	961	0
53	20250113	185600	454467792	961	961	961	961	0
54	20250113	185500	454467792	961	961	961	961	0
55	20250113	185400	454467792	961	961	961	961	0
56	20250113	185300	454467792	961	961	961	961	0
57	20250113	185200	454467792	961	961	961	961	0
58	20250113	185100	454467792	961	961	961	961	0
59	20250113	185000	454467792	961	961	961	961	0
60	20250113	184900	454467792	961	961	961	961	0
61	20250113	184800	454467792	961	961	961	961	0
62	20250113	184700	454467792	961	961	961	961	9333
63	20250113	184600	454467792	961	961	961	961	0
64	20250113	184500	454467792	961	961	961	961	0
65	20250113	184400	454467792	961	961	961	961	0
66	20250113	184300	454467792	961	961	961	961	0
67	20250113	184200	454467792	961	961	961	961	0
68	20250113	184100	454467792	961	961	961	961	0
69	20250113	184000	454467792	961	961	961	961	0
70	20250113	183900	454467792	961	961	961	961	0
71	20250113	183800	454467792	961	961	961	961	0
72	20250113	183700	454467792	961	961	961	961	0
73	20250113	183600	454467792	961	961	961	961	0
74	20250113	183500	454467792	961	961	961	961	0
75	20250113	183400	454467792	961	961	961	961	0
76	20250113	183300	454467792	961	961	961	961	0
77	20250113	183200	454467792	961	961	961	961	0
78	20250113	183100	454467792	961	961	961	961	0
79	20250113	183000	454467792	961	961	961	961	0
80	20250113	182900	454467792	961	961	961	961	0
81	20250113	182800	454467792	961	961	961	961	0
82	20250113	182700	454467792	961	961	961	961	0
83	20250113	182600	454467792	961	961	961	961	0
84	20250113	182500	454467792	961	961	961	961	0
85	20250113	182400	454467792	961	961	961	961	0
86	20250113	182300	454467792	961	961	961	961	0
87	20250113	182200	454467792	961	961	961	961	0
88	20250113	182100	454467792	961	961	961	961	0
89	20250113	182000	454467792	961	961	961	961	0
90	20250113	181900	454467792	961	961	961	961	0
91	20250113	181800	454467792	961	961	961	961	0
92	20250113	181700	454467792	961	961	961	961	9333
93	20250113	181600	454467792	961	961	961	961	0
94	20250113	181500	454467792	961	961	961	961	0
95	20250113	181400	454467792	961	961	961	961	0
96	20250113	181300	454467792	961	961	961	961	0
97	20250113	181200	454467792	961	961	961	961	0
98	20250113	181100	454467792	961	961	961	961	0
99	20250113	181000	454467792	961	961	961	961	0
100	20250113	180900	454467792	961	961	961	961	0
101	20250113	180800	454467792	961	961	961	961	0
102	20250113	180700	454467792	961	961	961	961	0
103	20250113	180600	454467792	961	961	961	961	0
104	20250113	180500	454467792	961	961	961	961	0
105	20250113	180400	454467792	961	961	961	961	0
106	20250113	180300	454467792	961	961	961	961	0
107	20250113	180200	454467792	961	961	961	961	0
108	20250113	180100	454467792	961	961	961	961	0
109	20250113	180000	454467792	961	961	961	961	0
110	20250113	175900	454467792	961	961	961	961	0
111	20250113	175800	454467792	961	961	961	961	0
112	20250113	175700	454467792	961	961	961	961	0
113	20250113	175600	454467792	961	961	961	961	0
114	20250113	175500	454467792	961	961	961	961	0
115	20250113	175400	454467792	961	961	961	961	0
116	20250113	175300	454467792	961	961	961	961	0
117	20250113	175200	454467792	961	961	961	961	0
118	20250113	175100	454467792	961	961	961	961	0
119	20250113	175000	454467792	961	961	961	961	0
120	20250113	174900	454467792	961	961	961	961	0
121	20250113	174800	454467792	961	961	961	961	0
122	20250113	174700	454467792	961	961	961	961	9333
123	20250113	174600	454467792	961	961	961	961	0
124	20250113	174500	454467792	961	961	961	961	0
125	20250113	174400	454467792	961	961	961	961	0
126	20250113	174300	454467792	961	961	961	961	0
127	20250113	174200	454467792	961	961	961	961	0
128	20250113	174100	454467792	961	961	961	961	0
129	20250113	174000	454467792	961	961	961	961	0
130	20250113	173900	454467792	961	961	961	961	0
131	20250113	173800	454467792	961	961	961	961	0
132	20250113	173700	454467792	961	961	961	961	0
133	20250113	173600	454467792	961	961	961	961	0
134	20250113	173500	454467792	961	961	961	961	0
135	20250113	173400	454467792	961	961	961	961	0
136	20250113	173300	454467792	961	961	961	961	0
137	20250113	173200	454467792	961	961	961	961	0
138	20250113	173100	454467792	961	961	961	961	0
139	20250113	173000	454467792	961	961	961	961	0
140	20250113	172900	454467792	961	961	961	961	0
141	20250113	172800	454467792	961	961	961	961	0
142	20250113	172700	454467792	961	961	961	961	0
143	20250113	172600	454467792	961	961	961	961	0
144	20250113	172500	454467792	961	961	961	961	0
145	20250113	172400	454467792	961	961	961	961	0
146	20250113	172300	454467792	961	961	961	961	0
147	20250113	172200	454467792	961	961	961	961	0
148	20250113	172100	454467792	961	961	961	961	0
149	20250113	172000	454467792	961	961	961	961	0
150	20250113	171900	454467792	961	961	961	961	0
151	20250113	171800	454467792	961	961	961	961	0
152	20250113	171700	454467792	961	961	961	961	9333
153	20250113	171600	454467792	961	961	961	961	0
154	20250113	171500	454467792	961	961	961	961	0
155	20250113	171400	454467792	961	961	961	961	0
156	20250113	171300	454467792	961	961	961	961	0
157	20250113	171200	454467792	961	961	961	961	0
158	20250113	171100	454467792	961	961	961	961	0
159	20250113	171000	454467792	961	961	961	961	0
160	20250113	170900	454467792	961	961	961	961	0
161	20250113	170800	454467792	961	961	961	961	0
162	20250113	170700	454467792	961	961	961	961	0
163	20250113	170600	454467792	961	961	961	961	0
164	20250113	170500	454467792	961	961	961	961	0
165	20250113	170400	454467792	961	961	961	961	0
166	20250113	170300	454467792	961	961	961	961	0
167	20250113	170200	454467792	961	961	961	961	0
168	20250113	170100	454467792	961	961	961	961	0
169	20250113	170000	454467792	961	961	961	961	0
170	20250113	165900	454467792	961	961	961	961	0
171	20250113	165800	454467792	961	961	961	961	0
172	20250113	165700	454467792	961	961	961	961	0
173	20250113	165600	454467792	961	961	961	961	0
174	20250113	165500	454467792	961	961	961	961	0
175	20250113	165400	454467792	961	961	961	961	0
176	20250113	165300	454467792	961	961	961	961	0
177	20250113	165200	454467792	961	961	961	961	0
178	20250113	165100	454467792	961	961	961	961	0
179	20250113	165000	454467792	961	961	961	961	0
180	20250113	164900	454467792	961	961	961	961	0
181	20250113	164800	454467792	961	961	961	961	0
182	20250113	164700	454467792	961	961	961	961	9333
183	20250113	164600	454467792	961	961	961	961	0
184	20250113	164500	454467792	961	961	961	961	0
185	20250113	164400	454467792	961	961	961	961	0
186	20250113	164300	454467792	961	961	961	961	0
187	20250113	164200	454467792	961	961	961	961	0
188	20250113	164100	454467792	961	961	961	961	0
189	20250113	164000	454467792	961	961	961	961	0
190	20250113	163900	454467792	961	961	961	961	0
191	20250113	163800	454467792	961	961	961	961	0
192	20250113	163700	454467792	961	961	961	961	0
193	20250113	163600	454467792	961	961	961	961	0
194	20250113	163500	454467792	961	961	961	961	0
195	20250113	163400	454467792	961	961	961	961	0
196	20250113	163300	454467792	961	961	961	961	0
197	20250113	163200	454467792	961	961	961	961	0
198	20250113	163100	454467792	961	961	961	961	0
199	20250113	163000	454467792	961	961	961	961	0
200	20250113	162900	454467792	961	961	961	961	0
201	20250113	162800	454467792	961	961	961	961	0
202	20250113	162700	454467792	961	961	961	961	0
203	20250113	162600	454467792	961	961	961	961	0
204	20250113	162500	454467792	961	961	961	961	0
205	20250113	162400	454467792	961	961	961	961	0
206	20250113	162300	454467792	961	961	961	961	0
207	20250113	162200	454467792	961	961	961	961	0
208	20250113	162100	454467792	961	961	961	961	0
209	20250113	162000	454467792	961	961	961	961	0
210	20250113	161900	454467792	961	961	961	961	0
211	20250113	161800	454467792	961	961	961	961	0
212	20250113	161700	454467792	961	961	961	961	9333
213	20250113	161600	454467792	961	961	961	961	0
214	20250113	161500	454467792	961	961	961	961	0
215	20250113	161400	454467792	961	961	961	961	0
216	20250113	161300	454467792	961	961	961	961	0
217	20250113	161200	454467792	961	961	961	961	0
218	20250113	161100	454467792	961	961	961	961	0
219	20250113	161000	454467792	961	961	961	961	0
220	20250113	160900	454467792	961	961	961	961	0
221	20250113	160800	454467792	961	961	961	961	0
222	20250113	160700	454467792	961	961	961	961	0
223	20250113	160600	454467792	961	961	961	961	0
224	20250113	160500	454467792	961	961	961	961	0
225	20250113	160400	454467792	961	961	961	961	0
226	20250113	160300	454467792	961	961	961	961	0
227	20250113	160200	454467792	961	961	961	961	0
228	20250113	160100	454467792	961	961	961	961	0
229	20250113	160000	454467792	961	961	961	961	0
230	20250113	155900	454467792	961	961	961	961	0
231	20250113	155800	454467792	961	961	961	961	0
232	20250113	155700	454467792	961	961	961	961	0
233	20250113	155600	454467792	961	961	961	961	0
234	20250113	155500	454467792	961	961	961	961	0
235	20250113	155400	454467792	961	961	961	961	0
236	20250113	155300	454467792	961	961	961	961	0
237	20250113	155200	454467792	961	961	961	961	0
238	20250113	155100	454467792	961	961	961	961	0
239	20250113	155000	454467792	961	961	961	961	0
240	20250113	154900	454467792	961	961	961	961	0
241	20250113	154800	454467792	961	961	961	961	0
242	20250113	154700	454467792	961	961	961	961	9333
243	20250113	154600	454467792	961	961	961	961	0
244	20250113	154500	454467792	961	961	961	961	0
245	20250113	154400	454467792	961	961	961	961	0
246	20250113	154300	454467792	961	961	961	961	0
247	20250113	154200	454467792	961	961	961	961	0
248	20250113	154100	454467792	961	961	961	961	0
249	20250113	154000	454467792	961	961	961	961	0
250	20250113	153900	454467792	961	961	961	961	0
251	20250113	153800	454467792	961	961	961	961	0
252	20250113	153700	454467792	961	961	961	961	0
253	20250113	153600	454467792	961	961	961	961	0
254	20250113	153500	454467792	961	961	961	961	0
255	20250113	153400	454467792	961	961	961	961	0
256	20250113	153300	454467792	961	961	961	961	0
257	20250113	153200	454467792	961	961	961	961	0
258	20250113	153100	454467792	961	961	961	961	0
259	20250113	153000	454467792	961	961	961	961	9333
260	20250113	152900	445498779	961	961	961	961	0
261	20250113	152800	445498779	961	961	961	961	0
262	20250113	152700	445498779	961	961	961	961	0
263	20250113	152600	445498779	961	961	961	961	0
264	20250113	152500	445498779	961	961	961	961	0
265	20250113	152400	445498779	961	961	961	961	0
266	20250113	152300	445498779	961	961	961	961	0
267	20250113	152200	445498779	961	961	961	961	0
268	20250113	152100	445498779	961	961	961	961	0
269	20250113	152000	445498779	961	961	961	961	0
270	20250113	151900	445498779	961	966	966	961	1256
271	20250113	151800	444290611	966	962	966	962	712
272	20250113	151700	443604129	962	962	962	962	15
273	20250113	151600	443589699	961	961	961	961	150
274	20250113	151500	443445549	960	960	960	960	0
275	20250113	151400	443445549	960	961	961	960	1000
276	20250113	151300	442485375	960	960	960	960	0
277	20250113	151200	442485375	960	965	965	960	1050
278	20250113	151100	441476391	965	965	965	965	1271
279	20250113	151000	440249876	961	961	961	961	0
280	20250113	150900	440249876	961	961	961	961	2355
281	20250113	150800	437986721	961	961	961	961	0
282	20250113	150700	437986721	961	962	962	961	1000
283	20250113	150600	437025720	968	962	968	962	8141
284	20250113	150500	429193478	962	962	962	961	1007
285	20250113	150400	428224922	962	962	962	962	0
286	20250113	150300	428224922	962	968	968	962	606
287	20250113	150200	427638359	968	968	968	968	1016
288	20250113	150100	426654871	968	968	968	968	2102
289	20250113	150000	424620135	961	968	968	961	1001
290	20250113	145900	423657807	962	962	962	962	0
291	20250113	145800	423657807	962	962	962	962	90
292	20250113	145700	423571227	961	961	961	961	0
293	20250113	145600	423571227	961	961	961	961	0
294	20250113	145500	423571227	961	961	961	961	0
295	20250113	145400	423571227	961	961	961	961	0
296	20250113	145300	423571227	961	961	961	961	4
297	20250113	145200	423567383	961	963	963	961	1400
298	20250113	145100	422221409	963	965	965	963	500
299	20250113	145000	421739199	966	965	966	965	706
300	20250113	144900	421057409	965	965	965	965	514
301	20250113	144800	420561399	965	962	965	962	5649
302	20250113	144700	415124784	962	960	962	960	4062
303	20250113	144600	411223264	959	959	959	959	1
304	20250113	144500	411222305	960	960	960	960	302
305	20250113	144400	410932385	960	960	960	959	417
306	20250113	144300	410532247	959	960	961	955	16310
307	20250113	144200	394915910	961	966	966	961	5591
308	20250113	144100	389533223	967	966	967	966	89
309	20250113	144000	389447246	966	967	967	966	280
310	20250113	143900	389176564	967	967	967	967	1
311	20250113	143800	389175597	967	967	967	967	1
312	20250113	143700	389174630	966	965	966	965	1102
313	20250113	143600	388111148	965	965	965	965	236
314	20250113	143500	387883408	966	964	966	964	1360
315	20250113	143400	386570043	965	965	965	965	64
316	20250113	143300	386508283	963	963	963	963	6675
317	20250113	143200	380080258	964	963	964	963	31
318	20250113	143100	380050375	966	966	966	966	1000
319	20250113	143000	379084375	966	965	966	964	1100
320	20250113	142900	378023275	966	966	966	966	401
321	20250113	142800	377635909	966	966	966	966	0
322	20250113	142700	377635909	966	966	966	966	0
323	20250113	142600	377635909	966	966	966	966	2616
324	20250113	142500	375108853	966	967	967	966	20000
325	20250113	142400	355787649	971	971	971	971	0
326	20250113	142300	355787649	971	969	971	969	6
327	20250113	142200	355781833	969	967	969	966	3981
328	20250113	142100	351927207	967	969	969	967	675
329	20250113	142000	351274472	968	968	968	968	1000
330	20250113	141900	350306472	970	969	970	969	678
331	20250113	141800	349649359	970	972	977	969	3807
332	20250113	141700	345955521	967	964	967	964	4287
333	20250113	141600	341816170	962	963	963	962	2800
334	20250113	141500	339122568	962	962	962	962	0
335	20250113	141400	339122568	962	962	962	962	0
336	20250113	141300	339122568	962	967	967	962	6700
337	20250113	141200	332675753	965	967	967	965	144
338	20250113	141100	332536791	969	969	969	969	0
339	20250113	141000	332536791	969	971	971	969	46898
340	20250113	140900	287046467	971	972	972	971	157
341	20250113	140800	286894008	972	972	972	972	47
342	20250113	140700	286848324	975	975	975	971	29
343	20250113	140600	286820157	970	971	971	970	5070
344	20250113	140500	281902157	977	977	977	977	0
345	20250113	140400	281902157	977	977	977	977	0
346	20250113	140300	281902157	977	977	977	977	1
347	20250113	140200	281901180	977	977	977	977	1
348	20250113	140100	281900203	977	970	977	970	1885
349	20250113	140000	280071746	979	979	979	979	0
350	20250113	135900	280071746	979	979	979	979	1
351	20250113	135800	280070767	969	969	969	966	193
352	20250113	135700	279884050	965	968	968	965	2909
353	20250113	135600	277076285	968	968	968	968	153
354	20250113	135500	276928181	965	967	967	965	2
355	20250113	135400	276926249	962	965	965	962	4100
356	20250113	135300	272979327	970	970	970	970	1
357	20250113	135200	272978357	965	965	965	965	20
358	20250113	135100	272959057	970	970	970	969	353
359	20250113	135000	272616750	970	970	970	970	100
360	20250113	134900	272519750	970	969	970	965	12015
361	20250113	134800	260923650	970	970	970	970	398
362	20250113	134700	260537590	970	970	970	970	915
363	20250113	134600	259650040	970	975	975	969	16908
364	20250113	134500	243229099	977	977	977	977	1
365	20250113	134400	243228122	973	977	977	973	20200
366	20250113	134300	223556425	977	977	977	977	1
367	20250113	134200	223555448	975	974	975	974	7789
368	20250113	134100	215961673	975	975	975	975	11
369	20250113	134000	215950948	974	974	974	974	1031
370	20250113	133900	214946754	975	975	975	975	0
371	20250113	133800	214946754	975	975	975	975	650
372	20250113	133700	214313004	974	974	974	974	541
373	20250113	133600	213786070	974	974	974	974	921
374	20250113	133500	212889016	975	975	975	975	200
375	20250113	133400	212694016	975	977	977	975	1115
376	20250113	133300	211606465	976	978	978	976	1240
377	20250113	133200	210395272	978	978	978	978	42
378	20250113	133100	210354196	980	980	980	980	0
379	20250113	133000	210354196	980	980	980	980	0
380	20250113	132900	210354196	980	980	980	980	1
381	20250113	132800	210353216	980	980	980	980	1
382	20250113	132700	210352236	978	978	978	978	0
383	20250113	132600	210352236	978	978	978	978	1
384	20250113	132500	210351258	978	978	980	978	11
385	20250113	132400	210340498	980	978	980	978	115
386	20250113	132300	210227826	980	980	980	980	34
387	20250113	132200	210194506	978	978	978	978	1
388	20250113	132100	210193528	978	978	978	978	0
389	20250113	132000	210193528	978	978	978	978	0
390	20250113	131900	210193528	978	978	978	978	0
391	20250113	131800	210193528	978	978	978	978	0
392	20250113	131700	210193528	978	978	978	978	0
393	20250113	131600	210193528	978	978	980	978	717
394	20250113	131500	209491284	978	978	978	978	10
395	20250113	131400	209481504	978	978	978	978	0
396	20250113	131300	209481504	978	978	978	978	228
397	20250113	131200	209258520	978	978	978	978	1864
398	20250113	131100	207435528	977	977	977	977	0
399	20250113	131000	207435528	977	977	977	977	0
400	20250113	130900	207435528	977	977	977	977	0
401	20250113	130800	207435528	977	983	983	977	283
402	20250113	130700	207159007	983	983	983	983	0
403	20250113	130600	207159007	983	983	983	983	0
404	20250113	130500	207159007	983	983	983	983	0
405	20250113	130400	207159007	983	983	983	983	0
406	20250113	130300	207159007	983	983	983	983	0
407	20250113	130200	207159007	983	983	983	983	1
408	20250113	130100	207158024	983	983	983	983	1
409	20250113	130000	207157041	983	979	983	979	250
410	20250113	125900	206912287	979	978	979	978	1165
411	20250113	125800	205772916	978	978	978	978	1000
412	20250113	125700	204794916	978	978	978	978	1000
413	20250113	125600	203816916	978	978	978	978	0
414	20250113	125500	203816916	978	978	978	978	15
415	20250113	125400	203802246	978	978	978	978	102
416	20250113	125300	203702490	977	977	977	977	181
417	20250113	125200	203525653	976	976	976	976	1037
418	20250113	125100	202513541	976	976	976	976	0
419	20250113	125000	202513541	976	976	976	976	0
420	20250113	124900	202513541	976	976	976	976	0
421	20250113	124800	202513541	976	975	976	975	82
422	20250113	124700	202433581	975	974	975	974	880
423	20250113	124600	201576084	974	974	974	974	541
424	20250113	124500	201049150	975	975	975	975	545
425	20250113	124400	200517775	975	974	975	973	5206
426	20250113	124300	195447425	976	976	976	976	350
427	20250113	124200	195105825	976	975	976	975	1281
428	20250113	124100	193856069	975	975	975	975	25
429	20250113	124000	193831694	975	975	975	975	0
430	20250113	123900	193831694	975	975	975	975	89
431	20250113	123800	193744919	976	976	976	976	1
432	20250113	123700	193743943	973	974	974	973	4102
433	20250113	123600	189751697	973	976	976	973	11006
434	20250113	123500	179032248	977	977	977	977	0
435	20250113	123400	179032248	977	977	977	977	1307
436	20250113	123300	177755309	977	977	977	977	0
437	20250113	123200	177755309	977	977	977	977	490
438	20250113	123100	177276579	978	980	980	978	230
439	20250113	123000	177051448	982	983	983	982	40
440	20250113	122900	177012148	983	983	983	983	0
441	20250113	122800	177012148	983	983	983	983	1000
442	20250113	122700	176029148	983	983	983	983	405
443	20250113	122600	175631033	983	983	983	983	0
444	20250113	122500	175631033	983	983	983	983	0
445	20250113	122400	175631033	983	983	983	983	100
446	20250113	122300	175532733	983	983	983	983	0
447	20250113	122200	175532733	983	983	983	983	0
448	20250113	122100	175532733	983	980	983	980	828
449	20250113	122000	174721290	980	980	980	980	0
450	20250113	121900	174721290	980	980	980	980	273
451	20250113	121800	174453750	980	980	980	980	1
452	20250113	121700	174452770	980	978	980	978	508
453	20250113	121600	173955944	977	978	978	977	1099
454	20250113	121500	172882107	978	978	978	978	141
455	20250113	121400	172744209	978	978	978	978	704
456	20250113	121300	172055697	980	980	980	980	1
457	20250113	121200	172054717	977	977	977	977	3139
458	20250113	121100	168987914	980	979	980	978	660
459	20250113	121000	168342282	980	980	980	980	10
460	20250113	120900	168332482	984	984	984	984	0
461	20250113	120800	168332482	984	980	984	980	60
462	20250113	120700	168273650	984	984	984	984	0
463	20250113	120600	168273650	984	984	984	984	0
464	20250113	120500	168273650	984	984	984	984	0
465	20250113	120400	168273650	984	984	984	984	210
466	20250113	120300	168067010	984	984	984	984	0
467	20250113	120200	168067010	984	984	984	984	1
468	20250113	120100	168066026	978	978	978	978	31
469	20250113	120000	168035708	977	977	977	977	66
470	20250113	115900	167971226	985	980	985	978	1441
471	20250113	115800	166558464	989	989	989	989	0
472	20250113	115700	166558464	989	989	989	989	3
473	20250113	115600	166555497	989	989	989	989	0
474	20250113	115500	166555497	989	989	989	989	100
475	20250113	115400	166456597	990	980	990	980	117
476	20250113	115300	166341777	980	980	980	980	10
477	20250113	115200	166331977	980	978	980	978	1326
478	20250113	115100	165035067	978	978	978	978	55
479	20250113	115000	164981277	978	978	978	978	1405
480	20250113	114900	163607187	977	977	977	977	503
481	20250113	114800	163115756	978	978	978	978	316
482	20250113	114700	162806708	978	978	978	978	1111
483	20250113	114600	161720150	976	976	976	976	0
484	20250113	114500	161720150	976	978	978	976	646
485	20250113	114400	161088652	978	978	978	978	1
486	20250113	114300	161087674	976	976	976	976	0
487	20250113	114200	161087674	976	976	976	976	1
488	20250113	114100	161086698	976	976	976	976	1286
489	20250113	114000	159831562	976	976	976	976	37
490	20250113	113900	159795450	976	976	976	976	123
491	20250113	113800	159675402	976	976	976	976	1
492	20250113	113700	159674426	973	975	975	973	300
493	20250113	113600	159382171	975	975	975	975	0
494	20250113	113500	159382171	975	975	975	975	50
495	20250113	113400	159333421	975	975	975	973	1700
496	20250113	113300	157679139	975	975	975	975	149
497	20250113	113200	157533864	975	975	975	974	3626
498	20250113	113100	153999225	975	978	978	975	7032
499	20250113	113000	147138681	978	978	978	978	58
500	20250113	112900	147081957	980	978	980	978	363
501	20250113	112800	146726741	978	980	980	978	80
502	20250113	112700	146648389	979	980	980	978	1288
503	20250113	112600	145387849	980	979	980	979	358
504	20250113	112500	145037167	979	979	979	979	0
505	20250113	112400	145037167	979	980	980	979	1163
506	20250113	112300	143898283	980	980	980	978	839
507	20250113	112200	143077101	980	980	980	980	2
508	20250113	112100	143075141	980	980	980	980	53
509	20250113	112000	143023201	980	980	980	980	1231
510	20250113	111900	141816821	980	982	982	979	1326
511	20250113	111800	140517064	980	980	980	980	1453
512	20250113	111700	139093124	980	980	980	980	0
513	20250113	111600	139093124	980	987	987	980	20752
514	20250113	111500	118745802	990	990	990	990	0
515	20250113	111400	118745802	990	990	990	990	0
516	20250113	111300	118745802	990	990	990	990	0
517	20250113	111200	118745802	990	990	990	990	0
518	20250113	111100	118745802	990	990	990	990	0
519	20250113	111000	118745802	990	990	990	990	1
520	20250113	110900	118744812	985	985	985	985	0
521	20250113	110800	118744812	985	985	985	985	0
522	20250113	110700	118744812	985	988	988	985	1168
523	20250113	110600	117593996	985	985	985	985	1092
524	20250113	110500	116518376	986	986	986	986	53
525	20250113	110400	116466118	985	985	985	985	21
526	20250113	110300	116445433	985	987	987	985	4343
527	20250113	110200	112167260	985	985	985	985	0
528	20250113	110100	112167260	985	985	985	985	3000
529	20250113	110000	109212260	985	985	985	985	0
530	20250113	105900	109212260	985	986	986	985	6800
531	20250113	105800	102512080	986	986	986	986	988
532	20250113	105700	101537912	986	986	986	986	0
533	20250113	105600	101537912	986	986	986	986	0
534	20250113	105500	101537912	986	986	986	986	0
535	20250113	105400	101537912	986	986	986	986	0
536	20250113	105300	101537912	986	986	986	986	0
537	20250113	105200	101537912	986	986	986	986	0
538	20250113	105100	101537912	986	986	986	986	0
539	20250113	105000	101537912	986	986	986	986	0
540	20250113	104900	101537912	986	986	986	986	25
541	20250113	104800	101513262	990	990	990	990	0
542	20250113	104700	101513262	990	990	990	990	0
543	20250113	104600	101513262	990	990	990	990	493
544	20250113	104500	101025192	990	990	990	990	1018
545	20250113	104400	100017372	990	990	990	990	1000
546	20250113	104300	99027372	985	985	985	985	0
547	20250113	104200	99027372	985	986	986	985	3781
548	20250113	104100	95300111	986	986	986	986	0
549	20250113	104000	95300111	986	986	986	986	0
550	20250113	103900	95300111	986	986	986	986	0
551	20250113	103800	95300111	986	987	987	986	2299
552	20250113	103700	93031470	988	987	988	987	20
553	20250113	103600	93011720	987	989	989	987	43
554	20250113	103500	92969196	987	988	988	987	655
555	20250113	103400	92322201	987	987	987	987	0
556	20250113	103300	92322201	987	987	987	987	0
557	20250113	103200	92322201	987	987	987	987	1
558	20250113	103100	92321214	988	988	988	988	38
559	20250113	103000	92283670	987	987	987	987	0
560	20250113	102900	92283670	987	987	987	987	0
561	20250113	102800	92283670	987	987	987	987	1
562	20250113	102700	92282683	987	987	987	987	949
563	20250113	102600	91346020	987	987	987	987	822
564	20250113	102500	90534706	987	987	987	987	1693
565	20250113	102400	88863715	988	988	988	988	5809
566	20250113	102300	83124423	988	989	989	988	1591
567	20250113	102200	81552475	989	990	990	989	2724
568	20250113	102100	78857939	989	989	989	989	3179
569	20250113	102000	75713908	990	990	990	990	1
570	20250113	101900	75712918	989	990	990	989	499
571	20250113	101800	75219387	990	990	990	990	108
572	20250113	101700	75112467	991	991	991	991	3
573	20250113	101600	75109494	990	991	991	990	1093
574	20250113	101500	74026656	991	991	991	991	8546
575	20250113	101400	65557570	991	992	992	991	6130
576	20250113	101300	59481324	993	993	993	993	523
577	20250113	101200	58961985	993	993	993	993	0
578	20250113	101100	58961985	993	993	993	993	0
579	20250113	101000	58961985	993	993	993	993	1976
580	20250113	100900	56999817	996	996	996	996	2
581	20250113	100800	56997825	993	993	993	993	0
582	20250113	100700	56997825	993	993	993	993	0
583	20250113	100600	56997825	993	993	993	993	0
584	20250113	100500	56997825	993	992	993	992	2465
585	20250113	100400	54552362	996	996	996	996	1
586	20250113	100300	54551366	996	993	996	993	201
587	20250113	100200	54351770	991	991	991	991	0
588	20250113	100100	54351770	991	991	991	991	0
589	20250113	100000	54351770	991	991	991	991	0
590	20250113	095900	54351770	991	991	991	991	0
591	20250113	095800	54351770	991	991	991	991	0
592	20250113	095700	54351770	991	996	996	991	1010
593	20250113	095600	53349022	996	996	996	996	702
594	20250113	095500	52649830	994	994	994	994	101
595	20250113	095400	52549436	994	994	994	994	0
596	20250113	095300	52549436	994	994	994	994	2249
597	20250113	095200	50313930	994	994	994	994	0
598	20250113	095100	50313930	994	995	995	991	3820
599	20250113	095000	46518502	998	999	999	996	1044
600	20250113	094900	45476576	999	999	999	999	286
601	20250113	094800	45190862	999	996	999	995	191
602	20250113	094700	45000762	997	996	998	996	107
603	20250113	094600	44894187	997	999	999	996	25
604	20250113	094500	44869257	995	995	995	995	3040
605	20250113	094400	41844457	995	997	997	995	600
606	20250113	094300	41247204	1002	1002	1002	1002	0
607	20250113	094200	41247204	1002	1002	1002	1002	3
608	20250113	094100	41244198	997	998	998	997	292
609	20250113	094000	40952927	997	997	997	997	0
610	20250113	093900	40952927	997	1006	1006	997	160
611	20250113	093800	40793272	1006	999	1006	999	1420
612	20250113	093700	39374685	999	999	999	999	100
613	20250113	093600	39274785	999	999	999	999	3
614	20250113	093500	39271788	995	998	998	995	9999
615	20250113	093400	29312556	998	998	998	998	0
616	20250113	093300	29312556	998	998	998	998	637
617	20250113	093200	28676830	998	998	998	998	469
618	20250113	093100	28208768	1000	1000	1000	1000	0
619	20250113	093000	28208768	1000	1000	1000	1000	1
620	20250113	092900	28207768	997	997	997	997	427
621	20250113	092800	27782049	997	997	997	997	501
622	20250113	092700	27282552	997	997	997	997	0
623	20250113	092600	27282552	997	997	997	995	4851
624	20250113	092500	22454994	997	999	999	997	716
625	20250113	092400	21741055	1004	1004	1004	1004	300
626	20250113	092300	21439855	1008	1008	1008	1008	1
627	20250113	092200	21438847	1006	1006	1006	1006	0
628	20250113	092100	21438847	1006	1006	1006	1006	0
629	20250113	092000	21438847	1006	1006	1006	1006	0
630	20250113	091900	21438847	1006	1006	1006	1006	21
631	20250113	091800	21417721	1006	1006	1006	1006	0
632	20250113	091700	21417721	1006	1003	1006	1000	2579
633	20250113	091600	18838510	1002	1003	1003	1002	730
634	20250113	091500	18106650	1008	1008	1008	1008	0
635	20250113	091400	18106650	1008	1008	1008	1008	161
636	20250113	091300	17944362	1010	1010	1010	1010	0
637	20250113	091200	17944362	1010	1010	1010	1010	0
638	20250113	091100	17944362	1010	1010	1010	1010	0
639	20250113	091000	17944362	1010	1010	1010	1010	1
640	20250113	090900	17943352	1011	1011	1011	1011	0
641	20250113	090800	17943352	1011	1010	1011	1010	244
642	20250113	090700	17696669	1008	1008	1008	1008	0
643	20250113	090600	17696669	1008	1008	1008	1008	1791
644	20250113	090500	15891341	1008	1008	1008	1008	92
645	20250113	090400	15798605	1010	1010	1010	1010	3418
646	20250113	090300	12346425	1010	1005	1011	1001	11269
647	20250113	090200	992754	1010	1010	1010	1010	1
648	20250113	090100	991744	1006	1006	1006	1006	232
649	20250113	090000	758352	1007	1008	1008	1007	753