KissMeData/084440/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195700	71489617	992	992	992	992	326
3	20250123	195600	71489617	992	992	992	992	0
4	20250123	195500	71489617	992	992	992	992	0
5	20250123	195400	71489617	992	992	992	992	0
6	20250123	195300	71489617	992	992	992	992	0
7	20250123	195200	71489617	992	992	992	992	0
8	20250123	195100	71489617	992	992	992	992	0
9	20250123	195000	71489617	992	992	992	992	0
10	20250123	194900	71489617	992	992	992	992	0
11	20250123	194800	71489617	992	992	992	992	0
12	20250123	194700	71489617	992	992	992	992	0
13	20250123	194600	71489617	992	992	992	992	0
14	20250123	194500	71489617	992	992	992	992	0
15	20250123	194400	71489617	992	992	992	992	0
16	20250123	194300	71489617	992	992	992	992	0
17	20250123	194200	71489617	992	992	992	992	0
18	20250123	194100	71489617	992	992	992	992	0
19	20250123	194000	71489617	992	992	992	992	0
20	20250123	193900	71489617	992	992	992	992	0
21	20250123	193800	71489617	992	992	992	992	0
22	20250123	193700	71489617	992	992	992	992	0
23	20250123	193600	71489617	992	992	992	992	0
24	20250123	193500	71489617	992	992	992	992	0
25	20250123	193400	71489617	992	992	992	992	0
26	20250123	193300	71489617	992	992	992	992	0
27	20250123	193200	71489617	992	992	992	992	0
28	20250123	193100	71489617	992	992	992	992	0
29	20250123	193000	71489617	992	992	992	992	0
30	20250123	192900	71489617	992	992	992	992	0
31	20250123	192800	71489617	992	992	992	992	0
32	20250123	192700	71489617	992	992	992	992	326
33	20250123	192600	71489617	992	992	992	992	0
34	20250123	192500	71489617	992	992	992	992	0
35	20250123	192400	71489617	992	992	992	992	0
36	20250123	192300	71489617	992	992	992	992	0
37	20250123	192200	71489617	992	992	992	992	0
38	20250123	192100	71489617	992	992	992	992	0
39	20250123	192000	71489617	992	992	992	992	0
40	20250123	191900	71489617	992	992	992	992	0
41	20250123	191800	71489617	992	992	992	992	0
42	20250123	191700	71489617	992	992	992	992	0
43	20250123	191600	71489617	992	992	992	992	0
44	20250123	191500	71489617	992	992	992	992	0
45	20250123	191400	71489617	992	992	992	992	0
46	20250123	191300	71489617	992	992	992	992	0
47	20250123	191200	71489617	992	992	992	992	0
48	20250123	191100	71489617	992	992	992	992	0
49	20250123	191000	71489617	992	992	992	992	0
50	20250123	190900	71489617	992	992	992	992	0
51	20250123	190800	71489617	992	992	992	992	0
52	20250123	190700	71489617	992	992	992	992	0
53	20250123	190600	71489617	992	992	992	992	0
54	20250123	190500	71489617	992	992	992	992	0
55	20250123	190400	71489617	992	992	992	992	0
56	20250123	190300	71489617	992	992	992	992	0
57	20250123	190200	71489617	992	992	992	992	0
58	20250123	190100	71489617	992	992	992	992	0
59	20250123	190000	71489617	992	992	992	992	0
60	20250123	185900	71489617	992	992	992	992	0
61	20250123	185800	71489617	992	992	992	992	0
62	20250123	185700	71489617	992	992	992	992	326
63	20250123	185600	71489617	992	992	992	992	0
64	20250123	185500	71489617	992	992	992	992	0
65	20250123	185400	71489617	992	992	992	992	0
66	20250123	185300	71489617	992	992	992	992	0
67	20250123	185200	71489617	992	992	992	992	0
68	20250123	185100	71489617	992	992	992	992	0
69	20250123	185000	71489617	992	992	992	992	0
70	20250123	184900	71489617	992	992	992	992	0
71	20250123	184800	71489617	992	992	992	992	0
72	20250123	184700	71489617	992	992	992	992	0
73	20250123	184600	71489617	992	992	992	992	0
74	20250123	184500	71489617	992	992	992	992	0
75	20250123	184400	71489617	992	992	992	992	0
76	20250123	184300	71489617	992	992	992	992	0
77	20250123	184200	71489617	992	992	992	992	0
78	20250123	184100	71489617	992	992	992	992	0
79	20250123	184000	71489617	992	992	992	992	0
80	20250123	183900	71489617	992	992	992	992	0
81	20250123	183800	71489617	992	992	992	992	0
82	20250123	183700	71489617	992	992	992	992	0
83	20250123	183600	71489617	992	992	992	992	0
84	20250123	183500	71489617	992	992	992	992	0
85	20250123	183400	71489617	992	992	992	992	0
86	20250123	183300	71489617	992	992	992	992	0
87	20250123	183200	71489617	992	992	992	992	0
88	20250123	183100	71489617	992	992	992	992	0
89	20250123	183000	71489617	992	992	992	992	0
90	20250123	182900	71489617	992	992	992	992	0
91	20250123	182800	71489617	992	992	992	992	0
92	20250123	182700	71489617	992	992	992	992	326
93	20250123	182600	71489617	992	992	992	992	0
94	20250123	182500	71489617	992	992	992	992	0
95	20250123	182400	71489617	992	992	992	992	0
96	20250123	182300	71489617	992	992	992	992	0
97	20250123	182200	71489617	992	992	992	992	0
98	20250123	182100	71489617	992	992	992	992	0
99	20250123	182000	71489617	992	992	992	992	0
100	20250123	181900	71489617	992	992	992	992	0
101	20250123	181800	71489617	992	992	992	992	0
102	20250123	181700	71489617	992	992	992	992	0
103	20250123	181600	71489617	992	992	992	992	0
104	20250123	181500	71489617	992	992	992	992	0
105	20250123	181400	71489617	992	992	992	992	0
106	20250123	181300	71489617	992	992	992	992	0
107	20250123	181200	71489617	992	992	992	992	0
108	20250123	181100	71489617	992	992	992	992	0
109	20250123	181000	71489617	992	992	992	992	0
110	20250123	180900	71489617	992	992	992	992	0
111	20250123	180800	71489617	992	992	992	992	0
112	20250123	180700	71489617	992	992	992	992	0
113	20250123	180600	71489617	992	992	992	992	0
114	20250123	180500	71489617	992	992	992	992	0
115	20250123	180400	71489617	992	992	992	992	0
116	20250123	180300	71489617	992	992	992	992	0
117	20250123	180200	71489617	992	992	992	992	0
118	20250123	180100	71489617	992	992	992	992	0
119	20250123	180000	71489617	992	992	992	992	0
120	20250123	175900	71489617	992	992	992	992	0
121	20250123	175800	71489617	992	992	992	992	0
122	20250123	175700	71489617	992	992	992	992	326
123	20250123	175600	71489617	992	992	992	992	0
124	20250123	175500	71489617	992	992	992	992	0
125	20250123	175400	71489617	992	992	992	992	0
126	20250123	175300	71489617	992	992	992	992	0
127	20250123	175200	71489617	992	992	992	992	0
128	20250123	175100	71489617	992	992	992	992	0
129	20250123	175000	71489617	992	992	992	992	0
130	20250123	174900	71489617	992	992	992	992	0
131	20250123	174800	71489617	992	992	992	992	0
132	20250123	174700	71489617	992	992	992	992	0
133	20250123	174600	71489617	992	992	992	992	0
134	20250123	174500	71489617	992	992	992	992	0
135	20250123	174400	71489617	992	992	992	992	0
136	20250123	174300	71489617	992	992	992	992	0
137	20250123	174200	71489617	992	992	992	992	0
138	20250123	174100	71489617	992	992	992	992	0
139	20250123	174000	71489617	992	992	992	992	0
140	20250123	173900	71489617	992	992	992	992	0
141	20250123	173800	71489617	992	992	992	992	0
142	20250123	173700	71489617	992	992	992	992	0
143	20250123	173600	71489617	992	992	992	992	0
144	20250123	173500	71489617	992	992	992	992	0
145	20250123	173400	71489617	992	992	992	992	0
146	20250123	173300	71489617	992	992	992	992	0
147	20250123	173200	71489617	992	992	992	992	0
148	20250123	173100	71489617	992	992	992	992	0
149	20250123	173000	71489617	992	992	992	992	0
150	20250123	172900	71489617	992	992	992	992	0
151	20250123	172800	71489617	992	992	992	992	0
152	20250123	172700	71489617	992	992	992	992	326
153	20250123	172600	71489617	992	992	992	992	0
154	20250123	172500	71489617	992	992	992	992	0
155	20250123	172400	71489617	992	992	992	992	0
156	20250123	172300	71489617	992	992	992	992	0
157	20250123	172200	71489617	992	992	992	992	0
158	20250123	172100	71489617	992	992	992	992	0
159	20250123	172000	71489617	992	992	992	992	0
160	20250123	171900	71489617	992	992	992	992	0
161	20250123	171800	71489617	992	992	992	992	0
162	20250123	171700	71489617	992	992	992	992	0
163	20250123	171600	71489617	992	992	992	992	0
164	20250123	171500	71489617	992	992	992	992	0
165	20250123	171400	71489617	992	992	992	992	0
166	20250123	171300	71489617	992	992	992	992	0
167	20250123	171200	71489617	992	992	992	992	0
168	20250123	171100	71489617	992	992	992	992	0
169	20250123	171000	71489617	992	992	992	992	0
170	20250123	170900	71489617	992	992	992	992	0
171	20250123	170800	71489617	992	992	992	992	0
172	20250123	170700	71489617	992	992	992	992	0
173	20250123	170600	71489617	992	992	992	992	0
174	20250123	170500	71489617	992	992	992	992	0
175	20250123	170400	71489617	992	992	992	992	0
176	20250123	170300	71489617	992	992	992	992	0
177	20250123	170200	71489617	992	992	992	992	0
178	20250123	170100	71489617	992	992	992	992	0
179	20250123	170000	71489617	992	992	992	992	0
180	20250123	165900	71489617	992	992	992	992	0
181	20250123	165800	71489617	992	992	992	992	0
182	20250123	165700	71489617	992	992	992	992	326
183	20250123	165600	71489617	992	992	992	992	0
184	20250123	165500	71489617	992	992	992	992	0
185	20250123	165400	71489617	992	992	992	992	0
186	20250123	165300	71489617	992	992	992	992	0
187	20250123	165200	71489617	992	992	992	992	0
188	20250123	165100	71489617	992	992	992	992	0
189	20250123	165000	71489617	992	992	992	992	0
190	20250123	164900	71489617	992	992	992	992	0
191	20250123	164800	71489617	992	992	992	992	0
192	20250123	164700	71489617	992	992	992	992	0
193	20250123	164600	71489617	992	992	992	992	0
194	20250123	164500	71489617	992	992	992	992	0
195	20250123	164400	71489617	992	992	992	992	0
196	20250123	164300	71489617	992	992	992	992	0
197	20250123	164200	71489617	992	992	992	992	0
198	20250123	164100	71489617	992	992	992	992	0
199	20250123	164000	71489617	992	992	992	992	0
200	20250123	163900	71489617	992	992	992	992	0
201	20250123	163800	71489617	992	992	992	992	0
202	20250123	163700	71489617	992	992	992	992	0
203	20250123	163600	71489617	992	992	992	992	0
204	20250123	163500	71489617	992	992	992	992	0
205	20250123	163400	71489617	992	992	992	992	0
206	20250123	163300	71489617	992	992	992	992	0
207	20250123	163200	71489617	992	992	992	992	0
208	20250123	163100	71489617	992	992	992	992	0
209	20250123	163000	71489617	992	992	992	992	0
210	20250123	162900	71489617	992	992	992	992	0
211	20250123	162800	71489617	992	992	992	992	0
212	20250123	162700	71489617	992	992	992	992	326
213	20250123	162600	71489617	992	992	992	992	0
214	20250123	162500	71489617	992	992	992	992	0
215	20250123	162400	71489617	992	992	992	992	0
216	20250123	162300	71489617	992	992	992	992	0
217	20250123	162200	71489617	992	992	992	992	0
218	20250123	162100	71489617	992	992	992	992	0
219	20250123	162000	71489617	992	992	992	992	0
220	20250123	161900	71489617	992	992	992	992	0
221	20250123	161800	71489617	992	992	992	992	0
222	20250123	161700	71489617	992	992	992	992	0
223	20250123	161600	71489617	992	992	992	992	0
224	20250123	161500	71489617	992	992	992	992	0
225	20250123	161400	71489617	992	992	992	992	0
226	20250123	161300	71489617	992	992	992	992	0
227	20250123	161200	71489617	992	992	992	992	0
228	20250123	161100	71489617	992	992	992	992	0
229	20250123	161000	71489617	992	992	992	992	0
230	20250123	160900	71489617	992	992	992	992	0
231	20250123	160800	71489617	992	992	992	992	0
232	20250123	160700	71489617	992	992	992	992	0
233	20250123	160600	71489617	992	992	992	992	0
234	20250123	160500	71489617	992	992	992	992	0
235	20250123	160400	71489617	992	992	992	992	0
236	20250123	160300	71489617	992	992	992	992	0
237	20250123	160200	71489617	992	992	992	992	0
238	20250123	160100	71489617	992	992	992	992	0
239	20250123	160000	71489617	992	992	992	992	0
240	20250123	155900	71489617	992	992	992	992	0
241	20250123	155800	71489617	992	992	992	992	0
242	20250123	155700	71489617	992	992	992	992	326
243	20250123	155600	71489617	992	992	992	992	0
244	20250123	155500	71489617	992	992	992	992	0
245	20250123	155400	71489617	992	992	992	992	0
246	20250123	155300	71489617	992	992	992	992	0
247	20250123	155200	71489617	992	992	992	992	0
248	20250123	155100	71489617	992	992	992	992	0
249	20250123	155000	71489617	992	992	992	992	0
250	20250123	154900	71489617	992	992	992	992	0
251	20250123	154800	71489617	992	992	992	992	0
252	20250123	154700	71489617	992	992	992	992	0
253	20250123	154600	71489617	992	992	992	992	0
254	20250123	154500	71489617	992	992	992	992	0
255	20250123	154400	71489617	992	992	992	992	0
256	20250123	154300	71489617	992	992	992	992	0
257	20250123	154200	71489617	992	992	992	992	0
258	20250123	154100	71489617	992	992	992	992	0
259	20250123	154000	71489617	992	992	992	992	0
260	20250123	153900	71489617	992	992	992	992	0
261	20250123	153800	71489617	992	992	992	992	0
262	20250123	153700	71489617	992	992	992	992	0
263	20250123	153600	71489617	992	992	992	992	0
264	20250123	153500	71489617	992	992	992	992	0
265	20250123	153400	71489617	992	992	992	992	0
266	20250123	153300	71489617	992	992	992	992	0
267	20250123	153200	71489617	992	992	992	992	0
268	20250123	153100	71489617	992	992	992	992	0
269	20250123	153000	71489617	992	992	992	992	326
270	20250123	152900	71166225	982	982	982	982	0
271	20250123	152800	71166225	982	982	982	982	0
272	20250123	152700	71166225	982	982	982	982	0
273	20250123	152600	71166225	982	982	982	982	0
274	20250123	152500	71166225	982	982	982	982	0
275	20250123	152400	71166225	982	982	982	982	0
276	20250123	152300	71166225	982	982	982	982	0
277	20250123	152200	71166225	982	982	982	982	0
278	20250123	152100	71166225	982	982	982	982	0
279	20250123	152000	71166225	982	982	982	982	0
280	20250123	151900	71166225	982	979	982	969	2911
281	20250123	151800	68310874	979	979	979	979	0
282	20250123	151700	68310874	979	979	979	979	1
283	20250123	151600	68309895	969	969	969	969	0
284	20250123	151500	68309895	969	969	969	969	298
285	20250123	151400	68021133	976	976	976	976	0
286	20250123	151300	68021133	976	976	976	976	0
287	20250123	151200	68021133	976	976	976	976	0
288	20250123	151100	68021133	976	976	976	976	2
289	20250123	151000	68019181	976	975	976	975	175
290	20250123	150900	67848554	975	975	975	975	0
291	20250123	150800	67848554	975	975	975	975	3
292	20250123	150700	67845629	975	975	975	975	0
293	20250123	150600	67845629	975	975	975	975	0
294	20250123	150500	67845629	975	975	975	975	0
295	20250123	150400	67845629	975	976	976	975	487
296	20250123	150300	67370347	977	977	977	977	7
297	20250123	150200	67363508	980	980	980	980	0
298	20250123	150100	67363508	980	980	980	980	0
299	20250123	150000	67363508	980	978	980	978	2
300	20250123	145900	67361550	978	978	978	978	1
301	20250123	145800	67360572	977	977	977	977	0
302	20250123	145700	67360572	977	977	977	977	0
303	20250123	145600	67360572	977	977	977	977	0
304	20250123	145500	67360572	977	979	979	977	1157
305	20250123	145400	66228119	977	977	977	977	0
306	20250123	145300	66228119	977	977	977	977	0
307	20250123	145200	66228119	977	977	977	977	4
308	20250123	145100	66224211	977	977	977	977	0
309	20250123	145000	66224211	977	977	977	977	0
310	20250123	144900	66224211	977	977	977	977	0
311	20250123	144800	66224211	977	977	977	977	97
312	20250123	144700	66129442	977	977	977	977	0
313	20250123	144600	66129442	977	977	977	977	0
314	20250123	144500	66129442	977	977	977	977	0
315	20250123	144400	66129442	977	977	977	977	68
316	20250123	144300	66063006	979	979	979	979	0
317	20250123	144200	66063006	979	979	979	979	0
318	20250123	144100	66063006	979	979	979	979	0
319	20250123	144000	66063006	979	979	979	979	121
320	20250123	143900	65944547	979	979	979	979	0
321	20250123	143800	65944547	979	979	979	979	31
322	20250123	143700	65914198	976	976	976	976	148
323	20250123	143600	65769750	975	975	975	975	0
324	20250123	143500	65769750	975	975	975	975	0
325	20250123	143400	65769750	975	975	975	975	0
326	20250123	143300	65769750	975	975	975	975	0
327	20250123	143200	65769750	975	975	975	975	0
328	20250123	143100	65769750	975	975	975	975	0
329	20250123	143000	65769750	975	975	975	975	0
330	20250123	142900	65769750	975	977	977	975	1000
331	20250123	142800	64794077	975	975	975	975	0
332	20250123	142700	64794077	975	975	975	975	0
333	20250123	142600	64794077	975	975	975	975	0
334	20250123	142500	64794077	975	975	975	975	0
335	20250123	142400	64794077	975	975	975	975	0
336	20250123	142300	64794077	975	975	975	975	0
337	20250123	142200	64794077	975	975	975	975	0
338	20250123	142100	64794077	975	975	975	975	0
339	20250123	142000	64794077	975	975	975	975	0
340	20250123	141900	64794077	975	975	975	975	0
341	20250123	141800	64794077	975	975	975	975	0
342	20250123	141700	64794077	975	975	975	975	0
343	20250123	141600	64794077	975	975	975	975	0
344	20250123	141500	64794077	975	975	975	975	0
345	20250123	141400	64794077	975	975	975	975	0
346	20250123	141300	64794077	975	975	975	975	0
347	20250123	141200	64794077	975	975	975	975	0
348	20250123	141100	64794077	975	975	975	975	0
349	20250123	141000	64794077	975	975	975	975	0
350	20250123	140900	64794077	975	975	975	975	10
351	20250123	140800	64784327	982	982	982	982	0
352	20250123	140700	64784327	982	982	982	982	0
353	20250123	140600	64784327	982	982	982	982	1
354	20250123	140500	64783345	975	975	975	975	0
355	20250123	140400	64783345	975	975	975	975	0
356	20250123	140300	64783345	975	975	975	975	0
357	20250123	140200	64783345	975	975	975	975	199
358	20250123	140100	64589320	975	975	975	975	0
359	20250123	140000	64589320	975	975	975	975	0
360	20250123	135900	64589320	975	975	975	975	0
361	20250123	135800	64589320	975	975	975	975	0
362	20250123	135700	64589320	975	975	975	975	0
363	20250123	135600	64589320	975	975	975	975	0
364	20250123	135500	64589320	975	975	975	975	1
365	20250123	135400	64588345	973	973	973	973	0
366	20250123	135300	64588345	973	973	973	973	0
367	20250123	135200	64588345	973	977	977	973	1832
368	20250123	135100	62802049	982	982	982	982	0
369	20250123	135000	62802049	982	982	982	982	0
370	20250123	134900	62802049	982	982	982	982	62
371	20250123	134800	62741165	977	977	977	977	0
372	20250123	134700	62741165	977	977	977	977	0
373	20250123	134600	62741165	977	977	977	977	0
374	20250123	134500	62741165	977	978	978	977	167
375	20250123	134400	62577986	976	976	976	976	0
376	20250123	134300	62577986	976	985	985	976	3137
377	20250123	134200	59494462	985	985	985	985	0
378	20250123	134100	59494462	985	985	985	985	0
379	20250123	134000	59494462	985	985	985	985	0
380	20250123	133900	59494462	985	985	985	985	24
381	20250123	133800	59470822	986	986	986	986	88
382	20250123	133700	59384054	986	987	987	986	111
383	20250123	133600	59274508	986	986	986	986	0
384	20250123	133500	59274508	986	986	986	986	49
385	20250123	133400	59226194	986	986	986	986	0
386	20250123	133300	59226194	986	988	993	986	412
387	20250123	133200	58817712	989	989	989	989	0
388	20250123	133100	58817712	989	989	989	989	10
389	20250123	133000	58807822	989	989	989	989	0
390	20250123	132900	58807822	989	984	989	984	142
391	20250123	132800	58667404	989	989	989	989	0
392	20250123	132700	58667404	989	989	989	989	0
393	20250123	132600	58667404	989	989	989	989	1
394	20250123	132500	58666415	981	981	981	981	0
395	20250123	132400	58666415	981	981	981	981	0
396	20250123	132300	58666415	981	981	981	981	0
397	20250123	132200	58666415	981	981	981	981	0
398	20250123	132100	58666415	981	981	981	981	1
399	20250123	132000	58665434	992	992	992	992	0
400	20250123	131900	58665434	992	992	992	992	0
401	20250123	131800	58665434	992	992	992	992	0
402	20250123	131700	58665434	992	992	992	992	0
403	20250123	131600	58665434	992	992	992	992	0
404	20250123	131500	58665434	992	991	992	991	3
405	20250123	131400	58662459	981	981	981	981	26
406	20250123	131300	58636953	990	990	990	990	0
407	20250123	131200	58636953	990	990	990	990	0
408	20250123	131100	58636953	990	990	990	990	383
409	20250123	131000	58257783	986	986	986	986	0
410	20250123	130900	58257783	986	986	986	986	3
411	20250123	130800	58254825	986	986	986	986	0
412	20250123	130700	58254825	986	986	986	986	0
413	20250123	130600	58254825	986	986	986	986	1
414	20250123	130500	58253839	986	986	986	986	91
415	20250123	130400	58164113	986	986	986	986	0
416	20250123	130300	58164113	986	977	986	977	14
417	20250123	130200	58150345	986	986	986	986	0
418	20250123	130100	58150345	986	986	986	986	0
419	20250123	130000	58150345	986	986	986	986	0
420	20250123	125900	58150345	986	986	986	986	0
421	20250123	125800	58150345	986	984	986	984	20
422	20250123	125700	58130645	984	984	984	984	0
423	20250123	125600	58130645	984	984	984	984	0
424	20250123	125500	58130645	984	984	984	984	0
425	20250123	125400	58130645	984	984	984	984	6
426	20250123	125300	58124741	985	985	985	985	0
427	20250123	125200	58124741	985	985	985	985	0
428	20250123	125100	58124741	985	985	985	985	0
429	20250123	125000	58124741	985	985	985	985	2634
430	20250123	124900	55530251	985	985	985	985	1
431	20250123	124800	55529266	985	985	985	985	0
432	20250123	124700	55529266	985	985	985	985	0
433	20250123	124600	55529266	985	985	985	985	0
434	20250123	124500	55529266	985	985	985	985	0
435	20250123	124400	55529266	985	985	985	985	0
436	20250123	124300	55529266	985	985	985	985	0
437	20250123	124200	55529266	985	985	985	985	100
438	20250123	124100	55430766	985	985	985	985	0
439	20250123	124000	55430766	985	984	985	984	285
440	20250123	123900	55150042	975	984	984	975	2
441	20250123	123800	55148083	985	985	985	985	0
442	20250123	123700	55148083	985	985	985	985	0
443	20250123	123600	55148083	985	985	985	985	0
444	20250123	123500	55148083	985	985	985	985	0
445	20250123	123400	55148083	985	985	985	985	0
446	20250123	123300	55148083	985	984	985	984	9
447	20250123	123200	55139219	974	974	974	974	0
448	20250123	123100	55139219	974	975	975	974	2
449	20250123	123000	55137270	985	985	985	985	1
450	20250123	122900	55136285	973	984	984	973	141
451	20250123	122800	54997981	983	983	983	983	0
452	20250123	122700	54997981	983	983	983	983	10
453	20250123	122600	54988151	974	974	974	974	0
454	20250123	122500	54988151	974	974	974	974	39
455	20250123	122400	54950165	974	974	974	974	0
456	20250123	122300	54950165	974	974	974	974	0
457	20250123	122200	54950165	974	974	974	974	0
458	20250123	122100	54950165	974	974	974	974	0
459	20250123	122000	54950165	974	974	974	974	20
460	20250123	121900	54930685	985	985	985	985	0
461	20250123	121800	54930685	985	985	985	985	1
462	20250123	121700	54929700	975	975	975	975	0
463	20250123	121600	54929700	975	984	985	975	31
464	20250123	121500	54899375	974	974	974	974	10
465	20250123	121400	54889635	979	979	979	979	0
466	20250123	121300	54889635	979	979	979	979	155
467	20250123	121200	54737890	979	979	979	979	0
468	20250123	121100	54737890	979	979	979	979	0
469	20250123	121000	54737890	979	979	979	979	0
470	20250123	120900	54737890	979	979	979	979	0
471	20250123	120800	54737890	979	979	979	979	0
472	20250123	120700	54737890	979	979	979	979	0
473	20250123	120600	54737890	979	979	979	979	0
474	20250123	120500	54737890	979	979	979	979	0
475	20250123	120400	54737890	979	979	979	979	40
476	20250123	120300	54698730	979	979	979	979	0
477	20250123	120200	54698730	979	979	979	979	0
478	20250123	120100	54698730	979	979	979	979	0
479	20250123	120000	54698730	979	979	979	979	0
480	20250123	115900	54698730	979	979	979	979	0
481	20250123	115800	54698730	979	979	979	979	0
482	20250123	115700	54698730	979	979	979	979	5
483	20250123	115600	54693835	975	975	975	975	0
484	20250123	115500	54693835	975	975	975	975	0
485	20250123	115400	54693835	975	975	975	975	0
486	20250123	115300	54693835	975	975	975	975	0
487	20250123	115200	54693835	975	975	975	975	0
488	20250123	115100	54693835	975	975	975	975	0
489	20250123	115000	54693835	975	975	975	975	0
490	20250123	114900	54693835	975	975	975	975	0
491	20250123	114800	54693835	975	975	975	975	0
492	20250123	114700	54693835	975	975	975	975	96
493	20250123	114600	54600235	970	970	970	970	1400
494	20250123	114500	53242235	975	975	975	975	1
495	20250123	114400	53241260	975	974	975	974	46
496	20250123	114300	53196452	974	974	974	974	0
497	20250123	114200	53196452	974	974	974	974	0
498	20250123	114100	53196452	974	974	974	974	0
499	20250123	114000	53196452	974	974	974	974	0
500	20250123	113900	53196452	974	974	974	974	0
501	20250123	113800	53196452	974	974	974	974	260
502	20250123	113700	52943212	974	974	974	974	0
503	20250123	113600	52943212	974	974	974	974	1
504	20250123	113500	52942238	974	974	974	974	0
505	20250123	113400	52942238	974	974	974	974	0
506	20250123	113300	52942238	974	974	974	974	0
507	20250123	113200	52942238	974	973	974	973	582
508	20250123	113100	52375688	972	972	972	972	1000
509	20250123	113000	51403688	972	972	972	972	25
510	20250123	112900	51379388	970	969	970	969	264
511	20250123	112800	51123472	969	969	969	969	0
512	20250123	112700	51123472	969	969	969	969	0
513	20250123	112600	51123472	969	969	969	969	0
514	20250123	112500	51123472	969	969	969	969	129
515	20250123	112400	50998471	963	964	964	963	200
516	20250123	112300	50805821	968	968	968	968	0
517	20250123	112200	50805821	968	968	968	968	0
518	20250123	112100	50805821	968	968	968	968	0
519	20250123	112000	50805821	968	968	968	968	200
520	20250123	111900	50612221	968	968	968	968	0
521	20250123	111800	50612221	968	968	968	968	0
522	20250123	111700	50612221	968	968	968	968	10
523	20250123	111600	50602541	970	970	970	970	0
524	20250123	111500	50602541	970	970	970	970	0
525	20250123	111400	50602541	970	970	970	970	72
526	20250123	111300	50532701	970	970	970	970	0
527	20250123	111200	50532701	970	970	970	970	0
528	20250123	111100	50532701	970	970	970	970	0
529	20250123	111000	50532701	970	970	970	970	0
530	20250123	110900	50532701	970	970	970	970	10
531	20250123	110800	50523001	970	970	970	970	0
532	20250123	110700	50523001	970	970	970	970	0
533	20250123	110600	50523001	970	970	970	970	2
534	20250123	110500	50521061	970	970	970	970	0
535	20250123	110400	50521061	970	970	970	970	212
536	20250123	110300	50315421	961	961	961	961	0
537	20250123	110200	50315421	961	961	961	961	0
538	20250123	110100	50315421	961	961	961	961	0
539	20250123	110000	50315421	961	961	961	961	0
540	20250123	105900	50315421	961	961	961	961	81
541	20250123	105800	50237580	961	961	961	961	0
542	20250123	105700	50237580	961	961	961	961	30
543	20250123	105600	50208750	970	970	970	970	1
544	20250123	105500	50207780	960	960	960	960	0
545	20250123	105400	50207780	960	960	960	960	0
546	20250123	105300	50207780	960	960	960	960	0
547	20250123	105200	50207780	960	960	960	960	0
548	20250123	105100	50207780	960	960	960	960	0
549	20250123	105000	50207780	960	960	960	960	0
550	20250123	104900	50207780	960	960	960	960	0
551	20250123	104800	50207780	960	960	960	960	0
552	20250123	104700	50207780	960	960	960	960	0
553	20250123	104600	50207780	960	960	960	960	0
554	20250123	104500	50207780	960	960	960	960	0
555	20250123	104400	50207780	960	960	960	959	1110
556	20250123	104300	49142327	960	960	960	960	0
557	20250123	104200	49142327	960	960	960	960	0
558	20250123	104100	49142327	960	960	960	960	3454
559	20250123	104000	45826487	961	961	961	961	2046
560	20250123	103900	43860281	962	962	962	962	147
561	20250123	103800	43718867	962	963	963	962	50
562	20250123	103700	43670737	965	965	965	965	0
563	20250123	103600	43670737	965	965	965	965	0
564	20250123	103500	43670737	965	965	965	965	0
565	20250123	103400	43670737	965	965	965	965	0
566	20250123	103300	43670737	965	965	965	965	0
567	20250123	103200	43670737	965	965	965	965	0
568	20250123	103100	43670737	965	965	965	965	0
569	20250123	103000	43670737	965	960	965	960	10090
570	20250123	102900	33934212	965	965	965	965	0
571	20250123	102800	33934212	965	965	965	965	78
572	20250123	102700	33858942	965	965	965	965	1
573	20250123	102600	33857977	958	958	958	958	0
574	20250123	102500	33857977	958	958	958	958	0
575	20250123	102400	33857977	958	958	958	958	0
576	20250123	102300	33857977	958	958	958	958	0
577	20250123	102200	33857977	958	958	958	958	0
578	20250123	102100	33857977	958	958	958	958	0
579	20250123	102000	33857977	958	958	958	958	0
580	20250123	101900	33857977	958	958	958	958	0
581	20250123	101800	33857977	958	958	958	958	0
582	20250123	101700	33857977	958	958	958	958	0
583	20250123	101600	33857977	958	958	958	958	0
584	20250123	101500	33857977	958	958	958	958	0
585	20250123	101400	33857977	958	958	958	958	0
586	20250123	101300	33857977	958	958	958	958	0
587	20250123	101200	33857977	958	958	958	958	0
588	20250123	101100	33857977	958	958	958	958	0
589	20250123	101000	33857977	958	958	958	958	0
590	20250123	100900	33857977	958	958	958	958	244
591	20250123	100800	33624225	964	964	964	964	0
592	20250123	100700	33624225	964	964	964	964	0
593	20250123	100600	33624225	964	964	964	964	104
594	20250123	100500	33523969	958	958	958	958	0
595	20250123	100400	33523969	958	959	959	958	400
596	20250123	100300	33140561	975	970	975	958	501
597	20250123	100200	32659074	970	970	970	970	0
598	20250123	100100	32659074	970	970	970	970	0
599	20250123	100000	32659074	970	968	970	968	2525
600	20250123	095900	30213612	966	966	966	966	0
601	20250123	095800	30213612	966	966	966	966	191
602	20250123	095700	30029106	966	966	966	966	166
603	20250123	095600	29868750	965	965	965	965	0
604	20250123	095500	29868750	965	965	965	965	0
605	20250123	095400	29868750	965	965	965	965	0
606	20250123	095300	29868750	965	965	965	965	0
607	20250123	095200	29868750	965	965	965	965	0
608	20250123	095100	29868750	965	965	965	965	50
609	20250123	095000	29820500	964	964	964	964	0
610	20250123	094900	29820500	964	964	964	964	0
611	20250123	094800	29820500	964	964	964	964	0
612	20250123	094700	29820500	964	964	964	964	42
613	20250123	094600	29780012	964	964	964	964	0
614	20250123	094500	29780012	964	964	964	964	4
615	20250123	094400	29776156	957	957	957	957	1
616	20250123	094300	29775199	964	963	964	963	1501
617	20250123	094200	28328680	963	963	963	963	0
618	20250123	094100	28328680	963	963	963	963	1
619	20250123	094000	28327717	963	963	963	963	154
620	20250123	093900	28179415	964	964	964	964	0
621	20250123	093800	28179415	964	964	964	964	0
622	20250123	093700	28179415	964	964	964	964	0
623	20250123	093600	28179415	964	964	964	964	1
624	20250123	093500	28178451	955	964	964	955	101
625	20250123	093400	28081889	963	963	963	963	592
626	20250123	093300	27511793	952	952	952	952	0
627	20250123	093200	27511793	952	952	952	952	0
628	20250123	093100	27511793	952	952	952	952	0
629	20250123	093000	27511793	952	958	958	952	174
630	20250123	092900	27345965	958	958	958	958	0
631	20250123	092800	27345965	958	958	958	958	0
632	20250123	092700	27345965	958	956	958	956	815
633	20250123	092600	26566409	945	954	955	945	260
634	20250123	092500	26318714	942	960	960	942	16657
635	20250123	092400	10471426	970	970	970	970	0
636	20250123	092300	10471426	970	970	970	970	0
637	20250123	092200	10471426	970	970	970	970	0
638	20250123	092100	10471426	970	970	970	970	81
639	20250123	092000	10392856	960	961	961	960	19
640	20250123	091900	10374606	961	961	961	961	0
641	20250123	091800	10374606	961	962	962	961	188
642	20250123	091700	10193810	970	970	970	970	0
643	20250123	091600	10193810	970	970	970	970	0
644	20250123	091500	10193810	970	970	970	970	0
645	20250123	091400	10193810	970	970	970	970	500
646	20250123	091300	9708810	976	976	976	976	0
647	20250123	091200	9708810	976	976	976	976	0
648	20250123	091100	9708810	976	976	976	976	72
649	20250123	091000	9638538	976	976	976	976	4
650	20250123	090900	9634634	976	976	976	976	0
651	20250123	090800	9634634	976	976	976	967	2383
652	20250123	090700	7310412	976	976	976	976	0
653	20250123	090600	7310412	976	995	995	976	3286
654	20250123	090500	4093405	979	980	980	979	697
655	20250123	090400	3410492	982	1004	1004	982	439
656	20250123	090300	2979372	981	981	981	981	0
657	20250123	090200	2979372	981	981	981	979	1831
658	20250123	090100	1185970	1018	1018	1018	1018	0
659	20250123	090000	1185970	1018	1018	1018	1018	1165