KissMeData/089230/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200100	46385136	956	956	956	956	712
3	20250107	200000	46385136	956	956	956	956	0
4	20250107	195900	46385136	956	956	956	956	0
5	20250107	195800	46385136	956	956	956	956	0
6	20250107	195700	46385136	956	956	956	956	0
7	20250107	195600	46385136	956	956	956	956	0
8	20250107	195500	46385136	956	956	956	956	0
9	20250107	195400	46385136	956	956	956	956	0
10	20250107	195300	46385136	956	956	956	956	0
11	20250107	195200	46385136	956	956	956	956	0
12	20250107	195100	46385136	956	956	956	956	0
13	20250107	195000	46385136	956	956	956	956	0
14	20250107	194900	46385136	956	956	956	956	0
15	20250107	194800	46385136	956	956	956	956	0
16	20250107	194700	46385136	956	956	956	956	0
17	20250107	194600	46385136	956	956	956	956	0
18	20250107	194500	46385136	956	956	956	956	0
19	20250107	194400	46385136	956	956	956	956	0
20	20250107	194300	46385136	956	956	956	956	0
21	20250107	194200	46385136	956	956	956	956	0
22	20250107	194100	46385136	956	956	956	956	0
23	20250107	194000	46385136	956	956	956	956	0
24	20250107	193900	46385136	956	956	956	956	0
25	20250107	193800	46385136	956	956	956	956	0
26	20250107	193700	46385136	956	956	956	956	0
27	20250107	193600	46385136	956	956	956	956	0
28	20250107	193500	46385136	956	956	956	956	0
29	20250107	193400	46385136	956	956	956	956	0
30	20250107	193300	46385136	956	956	956	956	0
31	20250107	193200	46385136	956	956	956	956	0
32	20250107	193100	46385136	956	956	956	956	712
33	20250107	193000	46385136	956	956	956	956	0
34	20250107	192900	46385136	956	956	956	956	0
35	20250107	192800	46385136	956	956	956	956	0
36	20250107	192700	46385136	956	956	956	956	0
37	20250107	192600	46385136	956	956	956	956	0
38	20250107	192500	46385136	956	956	956	956	0
39	20250107	192400	46385136	956	956	956	956	0
40	20250107	192300	46385136	956	956	956	956	0
41	20250107	192200	46385136	956	956	956	956	0
42	20250107	192100	46385136	956	956	956	956	0
43	20250107	192000	46385136	956	956	956	956	0
44	20250107	191900	46385136	956	956	956	956	0
45	20250107	191800	46385136	956	956	956	956	0
46	20250107	191700	46385136	956	956	956	956	0
47	20250107	191600	46385136	956	956	956	956	0
48	20250107	191500	46385136	956	956	956	956	0
49	20250107	191400	46385136	956	956	956	956	0
50	20250107	191300	46385136	956	956	956	956	0
51	20250107	191200	46385136	956	956	956	956	0
52	20250107	191100	46385136	956	956	956	956	0
53	20250107	191000	46385136	956	956	956	956	0
54	20250107	190900	46385136	956	956	956	956	0
55	20250107	190800	46385136	956	956	956	956	0
56	20250107	190700	46385136	956	956	956	956	0
57	20250107	190600	46385136	956	956	956	956	0
58	20250107	190500	46385136	956	956	956	956	0
59	20250107	190400	46385136	956	956	956	956	0
60	20250107	190300	46385136	956	956	956	956	0
61	20250107	190200	46385136	956	956	956	956	0
62	20250107	190100	46385136	956	956	956	956	712
63	20250107	190000	46385136	956	956	956	956	0
64	20250107	185900	46385136	956	956	956	956	0
65	20250107	185800	46385136	956	956	956	956	0
66	20250107	185700	46385136	956	956	956	956	0
67	20250107	185600	46385136	956	956	956	956	0
68	20250107	185500	46385136	956	956	956	956	0
69	20250107	185400	46385136	956	956	956	956	0
70	20250107	185300	46385136	956	956	956	956	0
71	20250107	185200	46385136	956	956	956	956	0
72	20250107	185100	46385136	956	956	956	956	0
73	20250107	185000	46385136	956	956	956	956	0
74	20250107	184900	46385136	956	956	956	956	0
75	20250107	184800	46385136	956	956	956	956	0
76	20250107	184700	46385136	956	956	956	956	0
77	20250107	184600	46385136	956	956	956	956	0
78	20250107	184500	46385136	956	956	956	956	0
79	20250107	184400	46385136	956	956	956	956	0
80	20250107	184300	46385136	956	956	956	956	0
81	20250107	184200	46385136	956	956	956	956	0
82	20250107	184100	46385136	956	956	956	956	0
83	20250107	184000	46385136	956	956	956	956	0
84	20250107	183900	46385136	956	956	956	956	0
85	20250107	183800	46385136	956	956	956	956	0
86	20250107	183700	46385136	956	956	956	956	0
87	20250107	183600	46385136	956	956	956	956	0
88	20250107	183500	46385136	956	956	956	956	0
89	20250107	183400	46385136	956	956	956	956	0
90	20250107	183300	46385136	956	956	956	956	0
91	20250107	183200	46385136	956	956	956	956	0
92	20250107	183100	46385136	956	956	956	956	712
93	20250107	183000	46385136	956	956	956	956	0
94	20250107	182900	46385136	956	956	956	956	0
95	20250107	182800	46385136	956	956	956	956	0
96	20250107	182700	46385136	956	956	956	956	0
97	20250107	182600	46385136	956	956	956	956	0
98	20250107	182500	46385136	956	956	956	956	0
99	20250107	182400	46385136	956	956	956	956	0
100	20250107	182300	46385136	956	956	956	956	0
101	20250107	182200	46385136	956	956	956	956	0
102	20250107	182100	46385136	956	956	956	956	0
103	20250107	182000	46385136	956	956	956	956	0
104	20250107	181900	46385136	956	956	956	956	0
105	20250107	181800	46385136	956	956	956	956	0
106	20250107	181700	46385136	956	956	956	956	0
107	20250107	181600	46385136	956	956	956	956	0
108	20250107	181500	46385136	956	956	956	956	0
109	20250107	181400	46385136	956	956	956	956	0
110	20250107	181300	46385136	956	956	956	956	0
111	20250107	181200	46385136	956	956	956	956	0
112	20250107	181100	46385136	956	956	956	956	0
113	20250107	181000	46385136	956	956	956	956	0
114	20250107	180900	46385136	956	956	956	956	0
115	20250107	180800	46385136	956	956	956	956	0
116	20250107	180700	46385136	956	956	956	956	0
117	20250107	180600	46385136	956	956	956	956	0
118	20250107	180500	46385136	956	956	956	956	0
119	20250107	180400	46385136	956	956	956	956	0
120	20250107	180300	46385136	956	956	956	956	0
121	20250107	180200	46385136	956	956	956	956	0
122	20250107	180100	46385136	956	956	956	956	712
123	20250107	180000	46385136	956	956	956	956	0
124	20250107	175900	46385136	956	956	956	956	0
125	20250107	175800	46385136	956	956	956	956	0
126	20250107	175700	46385136	956	956	956	956	0
127	20250107	175600	46385136	956	956	956	956	0
128	20250107	175500	46385136	956	956	956	956	0
129	20250107	175400	46385136	956	956	956	956	0
130	20250107	175300	46385136	956	956	956	956	0
131	20250107	175200	46385136	956	956	956	956	0
132	20250107	175100	46385136	956	956	956	956	0
133	20250107	175000	46385136	956	956	956	956	0
134	20250107	174900	46385136	956	956	956	956	0
135	20250107	174800	46385136	956	956	956	956	0
136	20250107	174700	46385136	956	956	956	956	0
137	20250107	174600	46385136	956	956	956	956	0
138	20250107	174500	46385136	956	956	956	956	0
139	20250107	174400	46385136	956	956	956	956	0
140	20250107	174300	46385136	956	956	956	956	0
141	20250107	174200	46385136	956	956	956	956	0
142	20250107	174100	46385136	956	956	956	956	0
143	20250107	174000	46385136	956	956	956	956	0
144	20250107	173900	46385136	956	956	956	956	0
145	20250107	173800	46385136	956	956	956	956	0
146	20250107	173700	46385136	956	956	956	956	0
147	20250107	173600	46385136	956	956	956	956	0
148	20250107	173500	46385136	956	956	956	956	0
149	20250107	173400	46385136	956	956	956	956	0
150	20250107	173300	46385136	956	956	956	956	0
151	20250107	173200	46385136	956	956	956	956	0
152	20250107	173100	46385136	956	956	956	956	712
153	20250107	173000	46385136	956	956	956	956	0
154	20250107	172900	46385136	956	956	956	956	0
155	20250107	172800	46385136	956	956	956	956	0
156	20250107	172700	46385136	956	956	956	956	0
157	20250107	172600	46385136	956	956	956	956	0
158	20250107	172500	46385136	956	956	956	956	0
159	20250107	172400	46385136	956	956	956	956	0
160	20250107	172300	46385136	956	956	956	956	0
161	20250107	172200	46385136	956	956	956	956	0
162	20250107	172100	46385136	956	956	956	956	0
163	20250107	172000	46385136	956	956	956	956	0
164	20250107	171900	46385136	956	956	956	956	0
165	20250107	171800	46385136	956	956	956	956	0
166	20250107	171700	46385136	956	956	956	956	0
167	20250107	171600	46385136	956	956	956	956	0
168	20250107	171500	46385136	956	956	956	956	0
169	20250107	171400	46385136	956	956	956	956	0
170	20250107	171300	46385136	956	956	956	956	0
171	20250107	171200	46385136	956	956	956	956	0
172	20250107	171100	46385136	956	956	956	956	0
173	20250107	171000	46385136	956	956	956	956	0
174	20250107	170900	46385136	956	956	956	956	0
175	20250107	170800	46385136	956	956	956	956	0
176	20250107	170700	46385136	956	956	956	956	0
177	20250107	170600	46385136	956	956	956	956	0
178	20250107	170500	46385136	956	956	956	956	0
179	20250107	170400	46385136	956	956	956	956	0
180	20250107	170300	46385136	956	956	956	956	0
181	20250107	170200	46385136	956	956	956	956	0
182	20250107	170100	46385136	956	956	956	956	712
183	20250107	170000	46385136	956	956	956	956	0
184	20250107	165900	46385136	956	956	956	956	0
185	20250107	165800	46385136	956	956	956	956	0
186	20250107	165700	46385136	956	956	956	956	0
187	20250107	165600	46385136	956	956	956	956	0
188	20250107	165500	46385136	956	956	956	956	0
189	20250107	165400	46385136	956	956	956	956	0
190	20250107	165300	46385136	956	956	956	956	0
191	20250107	165200	46385136	956	956	956	956	0
192	20250107	165100	46385136	956	956	956	956	0
193	20250107	165000	46385136	956	956	956	956	0
194	20250107	164900	46385136	956	956	956	956	0
195	20250107	164800	46385136	956	956	956	956	0
196	20250107	164700	46385136	956	956	956	956	0
197	20250107	164600	46385136	956	956	956	956	0
198	20250107	164500	46385136	956	956	956	956	0
199	20250107	164400	46385136	956	956	956	956	0
200	20250107	164300	46385136	956	956	956	956	0
201	20250107	164200	46385136	956	956	956	956	0
202	20250107	164100	46385136	956	956	956	956	0
203	20250107	164000	46385136	956	956	956	956	0
204	20250107	163900	46385136	956	956	956	956	0
205	20250107	163800	46385136	956	956	956	956	0
206	20250107	163700	46385136	956	956	956	956	0
207	20250107	163600	46385136	956	956	956	956	0
208	20250107	163500	46385136	956	956	956	956	0
209	20250107	163400	46385136	956	956	956	956	0
210	20250107	163300	46385136	956	956	956	956	0
211	20250107	163200	46385136	956	956	956	956	0
212	20250107	163100	46385136	956	956	956	956	712
213	20250107	163000	46385136	956	956	956	956	0
214	20250107	162900	46385136	956	956	956	956	0
215	20250107	162800	46385136	956	956	956	956	0
216	20250107	162700	46385136	956	956	956	956	0
217	20250107	162600	46385136	956	956	956	956	0
218	20250107	162500	46385136	956	956	956	956	0
219	20250107	162400	46385136	956	956	956	956	0
220	20250107	162300	46385136	956	956	956	956	0
221	20250107	162200	46385136	956	956	956	956	0
222	20250107	162100	46385136	956	956	956	956	0
223	20250107	162000	46385136	956	956	956	956	0
224	20250107	161900	46385136	956	956	956	956	0
225	20250107	161800	46385136	956	956	956	956	0
226	20250107	161700	46385136	956	956	956	956	0
227	20250107	161600	46385136	956	956	956	956	0
228	20250107	161500	46385136	956	956	956	956	0
229	20250107	161400	46385136	956	956	956	956	0
230	20250107	161300	46385136	956	956	956	956	0
231	20250107	161200	46385136	956	956	956	956	0
232	20250107	161100	46385136	956	956	956	956	0
233	20250107	161000	46385136	956	956	956	956	0
234	20250107	160900	46385136	956	956	956	956	0
235	20250107	160800	46385136	956	956	956	956	0
236	20250107	160700	46385136	956	956	956	956	0
237	20250107	160600	46385136	956	956	956	956	0
238	20250107	160500	46385136	956	956	956	956	0
239	20250107	160400	46385136	956	956	956	956	0
240	20250107	160300	46385136	956	956	956	956	0
241	20250107	160200	46385136	956	956	956	956	0
242	20250107	160100	46385136	956	956	956	956	712
243	20250107	160000	46385136	956	956	956	956	0
244	20250107	155900	46385136	956	956	956	956	0
245	20250107	155800	46385136	956	956	956	956	0
246	20250107	155700	46385136	956	956	956	956	0
247	20250107	155600	46385136	956	956	956	956	0
248	20250107	155500	46385136	956	956	956	956	0
249	20250107	155400	46385136	956	956	956	956	0
250	20250107	155300	46385136	956	956	956	956	0
251	20250107	155200	46385136	956	956	956	956	0
252	20250107	155100	46385136	956	956	956	956	0
253	20250107	155000	46385136	956	956	956	956	0
254	20250107	154900	46385136	956	956	956	956	0
255	20250107	154800	46385136	956	956	956	956	0
256	20250107	154700	46385136	956	956	956	956	0
257	20250107	154600	46385136	956	956	956	956	0
258	20250107	154500	46385136	956	956	956	956	0
259	20250107	154400	46385136	956	956	956	956	0
260	20250107	154300	46385136	956	956	956	956	0
261	20250107	154200	46385136	956	956	956	956	0
262	20250107	154100	46385136	956	956	956	956	0
263	20250107	154000	46385136	956	956	956	956	0
264	20250107	153900	46385136	956	956	956	956	0
265	20250107	153800	46385136	956	956	956	956	0
266	20250107	153700	46385136	956	956	956	956	0
267	20250107	153600	46385136	956	956	956	956	0
268	20250107	153500	46385136	956	956	956	956	0
269	20250107	153400	46385136	956	956	956	956	0
270	20250107	153300	46385136	956	956	956	956	0
271	20250107	153200	46385136	956	956	956	956	0
272	20250107	153100	46385136	956	956	956	956	712
273	20250107	153000	46385136	956	956	956	956	712
274	20250107	152900	45704464	965	965	965	965	0
275	20250107	152800	45704464	965	965	965	965	0
276	20250107	152700	45704464	965	965	965	965	0
277	20250107	152600	45704464	965	965	965	965	0
278	20250107	152500	45704464	965	965	965	965	0
279	20250107	152400	45704464	965	965	965	965	0
280	20250107	152300	45704464	965	965	965	965	0
281	20250107	152200	45704464	965	965	965	965	0
282	20250107	152100	45704464	965	965	965	965	0
283	20250107	152000	45704464	965	965	965	965	0
284	20250107	151900	45704464	965	964	965	964	51
285	20250107	151800	45655298	964	964	964	964	0
286	20250107	151700	45655298	964	964	964	964	0
287	20250107	151600	45655298	964	964	964	964	0
288	20250107	151500	45655298	964	964	964	964	0
289	20250107	151400	45655298	964	964	964	964	0
290	20250107	151300	45655298	964	964	964	964	0
291	20250107	151200	45655298	964	964	964	964	0
292	20250107	151100	45655298	964	957	964	956	600
293	20250107	151000	45081552	964	964	964	964	0
294	20250107	150900	45081552	964	964	964	964	0
295	20250107	150800	45081552	964	964	964	964	42
296	20250107	150700	45041064	965	965	965	965	0
297	20250107	150600	45041064	965	965	965	965	0
298	20250107	150500	45041064	965	965	965	965	0
299	20250107	150400	45041064	965	965	965	965	0
300	20250107	150300	45041064	965	965	965	965	0
301	20250107	150200	45041064	965	964	965	964	6
302	20250107	150100	45035277	964	964	964	964	6
303	20250107	150000	45029493	964	964	964	964	0
304	20250107	145900	45029493	964	964	964	964	1
305	20250107	145800	45028529	955	955	955	955	0
306	20250107	145700	45028529	955	955	955	955	0
307	20250107	145600	45028529	955	955	955	955	0
308	20250107	145500	45028529	955	955	955	955	0
309	20250107	145400	45028529	955	955	955	955	0
310	20250107	145300	45028529	955	955	955	955	0
311	20250107	145200	45028529	955	955	955	955	0
312	20250107	145100	45028529	955	955	955	955	0
313	20250107	145000	45028529	955	955	955	955	1
314	20250107	144900	45027574	966	966	966	966	0
315	20250107	144800	45027574	966	966	966	966	0
316	20250107	144700	45027574	966	966	966	966	0
317	20250107	144600	45027574	966	966	966	966	0
318	20250107	144500	45027574	966	967	967	966	15
319	20250107	144400	45013081	966	966	966	966	0
320	20250107	144300	45013081	966	966	966	966	0
321	20250107	144200	45013081	966	966	966	966	0
322	20250107	144100	45013081	966	966	966	966	0
323	20250107	144000	45013081	966	966	966	966	0
324	20250107	143900	45013081	966	966	966	966	0
325	20250107	143800	45013081	966	966	966	966	0
326	20250107	143700	45013081	966	966	966	966	0
327	20250107	143600	45013081	966	966	966	966	0
328	20250107	143500	45013081	966	966	966	966	0
329	20250107	143400	45013081	966	966	966	966	1904
330	20250107	143300	43173817	966	966	966	966	457
331	20250107	143200	42732355	970	956	970	956	3654
332	20250107	143100	39206168	956	956	956	956	0
333	20250107	143000	39206168	956	956	956	956	0
334	20250107	142900	39206168	956	956	956	956	0
335	20250107	142800	39206168	956	956	956	956	0
336	20250107	142700	39206168	956	956	956	956	0
337	20250107	142600	39206168	956	956	956	956	0
338	20250107	142500	39206168	956	956	956	956	0
339	20250107	142400	39206168	956	956	956	956	0
340	20250107	142300	39206168	956	956	956	956	0
341	20250107	142200	39206168	956	956	956	956	0
342	20250107	142100	39206168	956	956	956	956	0
343	20250107	142000	39206168	956	956	956	956	0
344	20250107	141900	39206168	956	956	956	956	0
345	20250107	141800	39206168	956	956	956	956	0
346	20250107	141700	39206168	956	954	956	954	23
347	20250107	141600	39184204	955	955	955	955	11
348	20250107	141500	39173699	956	956	956	956	0
349	20250107	141400	39173699	956	956	956	956	0
350	20250107	141300	39173699	956	956	956	956	0
351	20250107	141200	39173699	956	956	956	956	0
352	20250107	141100	39173699	956	956	956	956	0
353	20250107	141000	39173699	956	956	956	956	0
354	20250107	140900	39173699	956	956	956	956	0
355	20250107	140800	39173699	956	956	956	956	0
356	20250107	140700	39173699	956	956	956	956	0
357	20250107	140600	39173699	956	956	956	956	0
358	20250107	140500	39173699	956	956	956	956	0
359	20250107	140400	39173699	956	956	956	956	0
360	20250107	140300	39173699	956	956	956	956	0
361	20250107	140200	39173699	956	956	956	956	0
362	20250107	140100	39173699	956	956	956	956	0
363	20250107	140000	39173699	956	956	956	956	0
364	20250107	135900	39173699	956	956	956	956	0
365	20250107	135800	39173699	956	956	956	956	0
366	20250107	135700	39173699	956	955	956	955	5
367	20250107	135600	39168922	955	955	955	955	0
368	20250107	135500	39168922	955	955	955	955	0
369	20250107	135400	39168922	955	955	955	955	2
370	20250107	135300	39167012	955	955	955	955	0
371	20250107	135200	39167012	955	955	955	955	0
372	20250107	135100	39167012	955	955	955	955	12
373	20250107	135000	39155552	956	956	956	956	0
374	20250107	134900	39155552	956	956	956	956	0
375	20250107	134800	39155552	956	956	956	956	0
376	20250107	134700	39155552	956	956	956	956	0
377	20250107	134600	39155552	956	956	956	956	0
378	20250107	134500	39155552	956	956	956	956	0
379	20250107	134400	39155552	956	956	956	956	11
380	20250107	134300	39145036	956	956	956	956	0
381	20250107	134200	39145036	956	956	956	956	0
382	20250107	134100	39145036	956	956	956	956	0
383	20250107	134000	39145036	956	956	956	956	0
384	20250107	133900	39145036	956	956	956	956	0
385	20250107	133800	39145036	956	956	956	956	0
386	20250107	133700	39145036	956	956	956	956	0
387	20250107	133600	39145036	956	956	956	956	0
388	20250107	133500	39145036	956	956	956	956	0
389	20250107	133400	39145036	956	956	956	956	0
390	20250107	133300	39145036	956	956	956	956	0
391	20250107	133200	39145036	956	956	956	956	11
392	20250107	133100	39134520	964	964	964	964	0
393	20250107	133000	39134520	964	964	964	964	0
394	20250107	132900	39134520	964	964	964	964	0
395	20250107	132800	39134520	964	964	964	964	0
396	20250107	132700	39134520	964	964	964	964	0
397	20250107	132600	39134520	964	964	964	964	0
398	20250107	132500	39134520	964	964	964	964	0
399	20250107	132400	39134520	964	964	964	964	0
400	20250107	132300	39134520	964	964	964	964	0
401	20250107	132200	39134520	964	964	964	964	0
402	20250107	132100	39134520	964	964	964	964	0
403	20250107	132000	39134520	964	964	964	964	0
404	20250107	131900	39134520	964	964	964	964	0
405	20250107	131800	39134520	964	964	964	964	0
406	20250107	131700	39134520	964	964	964	964	0
407	20250107	131600	39134520	964	964	964	964	0
408	20250107	131500	39134520	964	964	964	964	0
409	20250107	131400	39134520	964	964	964	964	0
410	20250107	131300	39134520	964	964	964	964	11
411	20250107	131200	39123916	958	958	964	958	130
412	20250107	131100	38999277	958	959	959	957	143
413	20250107	131000	38862272	957	963	963	957	53
414	20250107	130900	38811398	952	953	953	951	1720
415	20250107	130800	37173958	952	953	953	952	29
416	20250107	130700	37146330	954	954	954	954	0
417	20250107	130600	37146330	954	954	954	954	0
418	20250107	130500	37146330	954	954	954	954	0
419	20250107	130400	37146330	954	954	954	954	0
420	20250107	130300	37146330	954	954	954	954	131
421	20250107	130200	37021356	954	954	954	954	5
422	20250107	130100	37016586	956	956	956	956	0
423	20250107	130000	37016586	956	956	956	956	33
424	20250107	125900	36985038	964	964	964	964	0
425	20250107	125800	36985038	964	964	964	964	0
426	20250107	125700	36985038	964	964	964	964	0
427	20250107	125600	36985038	964	964	964	964	0
428	20250107	125500	36985038	964	964	964	964	0
429	20250107	125400	36985038	964	964	964	964	0
430	20250107	125300	36985038	964	964	964	964	0
431	20250107	125200	36985038	964	964	964	964	0
432	20250107	125100	36985038	964	964	964	964	0
433	20250107	125000	36985038	964	964	964	964	0
434	20250107	124900	36985038	964	964	964	964	0
435	20250107	124800	36985038	964	963	964	963	57
436	20250107	124700	36930140	956	956	956	956	296
437	20250107	124600	36647164	956	956	956	956	0
438	20250107	124500	36647164	956	956	956	956	0
439	20250107	124400	36647164	956	956	956	956	0
440	20250107	124300	36647164	956	956	956	956	0
441	20250107	124200	36647164	956	956	956	956	0
442	20250107	124100	36647164	956	956	956	956	0
443	20250107	124000	36647164	956	956	956	956	0
444	20250107	123900	36647164	956	956	956	956	0
445	20250107	123800	36647164	956	956	956	956	0
446	20250107	123700	36647164	956	956	956	956	0
447	20250107	123600	36647164	956	956	956	956	0
448	20250107	123500	36647164	956	956	956	956	0
449	20250107	123400	36647164	956	956	956	956	0
450	20250107	123300	36647164	956	956	956	956	0
451	20250107	123200	36647164	956	956	956	956	0
452	20250107	123100	36647164	956	956	956	956	0
453	20250107	123000	36647164	956	956	956	956	0
454	20250107	122900	36647164	956	956	956	956	0
455	20250107	122800	36647164	956	956	956	956	0
456	20250107	122700	36647164	956	956	956	956	0
457	20250107	122600	36647164	956	956	956	956	0
458	20250107	122500	36647164	956	956	956	956	0
459	20250107	122400	36647164	956	956	956	956	0
460	20250107	122300	36647164	956	956	956	956	0
461	20250107	122200	36647164	956	956	956	956	0
462	20250107	122100	36647164	956	956	956	956	0
463	20250107	122000	36647164	956	956	956	956	0
464	20250107	121900	36647164	956	956	956	956	0
465	20250107	121800	36647164	956	956	956	956	0
466	20250107	121700	36647164	956	956	956	956	0
467	20250107	121600	36647164	956	956	956	956	0
468	20250107	121500	36647164	956	956	956	956	0
469	20250107	121400	36647164	956	956	956	956	0
470	20250107	121300	36647164	956	956	956	956	0
471	20250107	121200	36647164	956	956	956	956	11
472	20250107	121100	36636648	955	955	955	955	0
473	20250107	121000	36636648	955	955	955	955	0
474	20250107	120900	36636648	955	956	956	955	25
475	20250107	120800	36612754	957	957	957	957	0
476	20250107	120700	36612754	957	957	957	957	0
477	20250107	120600	36612754	957	957	957	957	0
478	20250107	120500	36612754	957	957	957	957	0
479	20250107	120400	36612754	957	957	957	957	0
480	20250107	120300	36612754	957	957	957	957	0
481	20250107	120200	36612754	957	957	957	957	0
482	20250107	120100	36612754	957	957	957	957	700
483	20250107	120000	35942854	964	964	964	964	0
484	20250107	115900	35942854	964	964	964	964	0
485	20250107	115800	35942854	964	964	964	964	0
486	20250107	115700	35942854	964	964	964	964	0
487	20250107	115600	35942854	964	959	964	959	270
488	20250107	115500	35683715	958	960	960	958	46
489	20250107	115400	35639645	957	957	957	957	0
490	20250107	115300	35639645	957	957	957	957	0
491	20250107	115200	35639645	957	957	957	957	0
492	20250107	115100	35639645	957	957	957	957	0
493	20250107	115000	35639645	957	957	957	957	0
494	20250107	114900	35639645	957	957	957	957	0
495	20250107	114800	35639645	957	957	957	957	0
496	20250107	114700	35639645	957	957	957	957	0
497	20250107	114600	35639645	957	957	957	957	0
498	20250107	114500	35639645	957	957	957	957	0
499	20250107	114400	35639645	957	957	957	957	100
500	20250107	114300	35543945	957	957	957	957	0
501	20250107	114200	35543945	957	957	957	957	0
502	20250107	114100	35543945	957	957	957	957	0
503	20250107	114000	35543945	957	957	957	957	0
504	20250107	113900	35543945	957	957	957	957	0
505	20250107	113800	35543945	957	957	957	957	0
506	20250107	113700	35543945	957	957	957	957	0
507	20250107	113600	35543945	957	957	957	957	0
508	20250107	113500	35543945	957	958	958	957	11
509	20250107	113400	35533408	964	964	964	964	0
510	20250107	113300	35533408	964	964	964	964	0
511	20250107	113200	35533408	964	964	964	964	0
512	20250107	113100	35533408	964	964	964	964	0
513	20250107	113000	35533408	964	964	964	964	10
514	20250107	112900	35523768	959	959	959	959	200
515	20250107	112800	35331968	964	964	964	964	0
516	20250107	112700	35331968	964	964	964	964	0
517	20250107	112600	35331968	964	964	964	964	0
518	20250107	112500	35331968	964	964	964	964	0
519	20250107	112400	35331968	964	964	964	964	0
520	20250107	112300	35331968	964	964	964	964	0
521	20250107	112200	35331968	964	964	964	964	1
522	20250107	112100	35331004	964	964	964	964	0
523	20250107	112000	35331004	964	964	964	964	0
524	20250107	111900	35331004	964	964	964	964	0
525	20250107	111800	35331004	964	964	964	964	0
526	20250107	111700	35331004	964	964	964	964	0
527	20250107	111600	35331004	964	964	964	964	200
528	20250107	111500	35138204	964	964	964	964	0
529	20250107	111400	35138204	964	964	964	964	0
530	20250107	111300	35138204	964	964	964	964	0
531	20250107	111200	35138204	964	964	964	964	0
532	20250107	111100	35138204	964	964	964	964	0
533	20250107	111000	35138204	964	964	964	964	0
534	20250107	110900	35138204	964	964	964	964	0
535	20250107	110800	35138204	964	964	964	964	1683
536	20250107	110700	33515792	964	964	964	964	110
537	20250107	110600	33409752	964	959	964	959	21
538	20250107	110500	33389608	959	959	959	959	0
539	20250107	110400	33389608	959	964	964	959	18
540	20250107	110300	33372321	972	965	972	964	1168
541	20250107	110200	32246316	973	973	973	973	0
542	20250107	110100	32246316	973	966	973	966	10
543	20250107	110000	32236614	965	962	965	962	30
544	20250107	105900	32207750	964	964	964	964	0
545	20250107	105800	32207750	964	963	964	963	2
546	20250107	105700	32205823	973	963	973	963	173
547	20250107	105600	32038144	962	962	962	962	145
548	20250107	105500	31898654	962	959	962	959	30
549	20250107	105400	31869815	962	957	962	957	24
550	20250107	105300	31846837	948	948	948	948	0
551	20250107	105200	31846837	948	948	948	948	0
552	20250107	105100	31846837	948	948	948	948	0
553	20250107	105000	31846837	948	948	948	948	0
554	20250107	104900	31846837	948	948	948	948	0
555	20250107	104800	31846837	948	948	948	948	0
556	20250107	104700	31846837	948	948	948	948	0
557	20250107	104600	31846837	948	948	948	948	0
558	20250107	104500	31846837	948	948	948	948	0
559	20250107	104400	31846837	948	948	948	948	0
560	20250107	104300	31846837	948	948	948	948	0
561	20250107	104200	31846837	948	947	948	947	1759
562	20250107	104100	30179782	946	946	946	946	0
563	20250107	104000	30179782	946	946	946	946	0
564	20250107	103900	30179782	946	946	946	946	0
565	20250107	103800	30179782	946	946	946	946	0
566	20250107	103700	30179782	946	946	946	946	0
567	20250107	103600	30179782	946	946	946	946	0
568	20250107	103500	30179782	946	946	946	946	383
569	20250107	103400	29817464	947	947	947	947	0
570	20250107	103300	29817464	947	947	947	947	0
571	20250107	103200	29817464	947	947	947	947	0
572	20250107	103100	29817464	947	947	947	947	0
573	20250107	103000	29817464	947	947	947	947	0
574	20250107	102900	29817464	947	947	947	947	6
575	20250107	102800	29811782	947	947	947	947	0
576	20250107	102700	29811782	947	947	947	947	0
577	20250107	102600	29811782	947	947	947	947	91
578	20250107	102500	29725605	947	947	947	947	562
579	20250107	102400	29193391	947	947	947	947	1
580	20250107	102300	29192444	947	947	947	947	0
581	20250107	102200	29192444	947	947	947	947	0
582	20250107	102100	29192444	947	947	947	947	0
583	20250107	102000	29192444	947	947	947	947	0
584	20250107	101900	29192444	947	947	947	947	0
585	20250107	101800	29192444	947	947	947	947	0
586	20250107	101700	29192444	947	947	947	947	0
587	20250107	101600	29192444	947	947	947	947	0
588	20250107	101500	29192444	947	940	947	939	250
589	20250107	101400	28957134	947	947	947	947	0
590	20250107	101300	28957134	947	947	947	947	50
591	20250107	101200	28909784	947	947	947	947	0
592	20250107	101100	28909784	947	947	947	947	2
593	20250107	101000	28907890	947	947	947	947	0
594	20250107	100900	28907890	947	947	947	947	0
595	20250107	100800	28907890	947	947	947	947	0
596	20250107	100700	28907890	947	947	947	947	0
597	20250107	100600	28907890	947	947	947	947	0
598	20250107	100500	28907890	947	939	947	939	5117
599	20250107	100400	24096101	939	936	939	936	200
600	20250107	100300	23908601	939	939	939	939	0
601	20250107	100200	23908601	939	939	939	939	6
602	20250107	100100	23902967	938	939	939	938	21
603	20250107	100000	23883268	939	939	939	939	0
604	20250107	095900	23883268	939	939	939	939	0
605	20250107	095800	23883268	939	939	939	939	0
606	20250107	095700	23883268	939	939	939	939	0
607	20250107	095600	23883268	939	939	939	935	13
608	20250107	095500	23871065	935	939	939	935	165
609	20250107	095400	23716134	939	939	939	939	106
610	20250107	095300	23616600	940	939	940	939	52
611	20250107	095200	23567722	939	939	939	939	0
612	20250107	095100	23567722	939	939	939	939	0
613	20250107	095000	23567722	939	939	939	939	15
614	20250107	094900	23553637	939	939	939	939	100
615	20250107	094800	23459737	939	939	939	939	0
616	20250107	094700	23459737	939	939	939	939	0
617	20250107	094600	23459737	939	939	939	939	0
618	20250107	094500	23459737	939	939	939	939	1
619	20250107	094400	23458798	936	936	936	936	105
620	20250107	094300	23360518	935	936	936	931	60
621	20250107	094200	23304421	936	936	936	936	1
622	20250107	094100	23303485	936	936	936	936	0
623	20250107	094000	23303485	936	936	936	936	0
624	20250107	093900	23303485	936	941	941	928	11157
625	20250107	093800	12899635	949	949	949	949	0
626	20250107	093700	12899635	949	949	949	949	3
627	20250107	093600	12896788	950	950	950	950	0
628	20250107	093500	12896788	950	950	950	950	0
629	20250107	093400	12896788	950	950	950	950	1
630	20250107	093300	12895838	950	950	950	950	1
631	20250107	093200	12894888	941	941	941	941	0
632	20250107	093100	12894888	941	945	945	941	60
633	20250107	093000	12838306	950	950	950	950	10
634	20250107	092900	12828806	951	951	951	951	0
635	20250107	092800	12828806	951	951	951	951	0
636	20250107	092700	12828806	951	951	951	946	7
637	20250107	092600	12822164	955	955	955	955	1
638	20250107	092500	12821209	952	948	955	948	11
639	20250107	092400	12810724	956	955	956	935	2762
640	20250107	092300	10224413	956	956	956	956	2548
641	20250107	092200	7788525	972	972	972	972	0
642	20250107	092100	7788525	972	972	972	972	1
643	20250107	092000	7787553	977	977	977	977	0
644	20250107	091900	7787553	977	977	977	977	0
645	20250107	091800	7787553	977	977	977	977	0
646	20250107	091700	7787553	977	974	978	974	1732
647	20250107	091600	6096451	977	977	977	977	0
648	20250107	091500	6096451	977	951	977	951	5238
649	20250107	091400	1115087	951	951	951	951	0
650	20250107	091300	1115087	951	951	951	951	400
651	20250107	091200	734687	951	951	951	951	11
652	20250107	091100	724226	943	951	951	943	220
653	20250107	091000	515166	951	951	951	951	100
654	20250107	090900	420066	951	951	951	951	0
655	20250107	090800	420066	951	951	951	951	0
656	20250107	090700	420066	951	951	951	951	0
657	20250107	090600	420066	951	951	951	951	0
658	20250107	090500	420066	951	951	951	951	0
659	20250107	090400	420066	951	951	951	951	0
660	20250107	090300	420066	951	950	951	950	109
661	20250107	090200	316452	950	950	950	950	66
662	20250107	090100	253752	936	936	936	936	0
663	20250107	090000	253752	936	951	951	936	267