KissMeData/089230/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200100	48622114	975	975	975	975	2481
3	20250116	200000	48622114	975	975	975	975	0
4	20250116	195900	48622114	975	975	975	975	0
5	20250116	195800	48622114	975	975	975	975	0
6	20250116	195700	48622114	975	975	975	975	0
7	20250116	195600	48622114	975	975	975	975	0
8	20250116	195500	48622114	975	975	975	975	0
9	20250116	195400	48622114	975	975	975	975	0
10	20250116	195300	48622114	975	975	975	975	0
11	20250116	195200	48622114	975	975	975	975	0
12	20250116	195100	48622114	975	975	975	975	0
13	20250116	195000	48622114	975	975	975	975	0
14	20250116	194900	48622114	975	975	975	975	0
15	20250116	194800	48622114	975	975	975	975	0
16	20250116	194700	48622114	975	975	975	975	0
17	20250116	194600	48622114	975	975	975	975	0
18	20250116	194500	48622114	975	975	975	975	0
19	20250116	194400	48622114	975	975	975	975	0
20	20250116	194300	48622114	975	975	975	975	0
21	20250116	194200	48622114	975	975	975	975	0
22	20250116	194100	48622114	975	975	975	975	0
23	20250116	194000	48622114	975	975	975	975	0
24	20250116	193900	48622114	975	975	975	975	0
25	20250116	193800	48622114	975	975	975	975	0
26	20250116	193700	48622114	975	975	975	975	0
27	20250116	193600	48622114	975	975	975	975	0
28	20250116	193500	48622114	975	975	975	975	0
29	20250116	193400	48622114	975	975	975	975	0
30	20250116	193300	48622114	975	975	975	975	0
31	20250116	193200	48622114	975	975	975	975	0
32	20250116	193100	48622114	975	975	975	975	2481
33	20250116	193000	48622114	975	975	975	975	0
34	20250116	192900	48622114	975	975	975	975	0
35	20250116	192800	48622114	975	975	975	975	0
36	20250116	192700	48622114	975	975	975	975	0
37	20250116	192600	48622114	975	975	975	975	0
38	20250116	192500	48622114	975	975	975	975	0
39	20250116	192400	48622114	975	975	975	975	0
40	20250116	192300	48622114	975	975	975	975	0
41	20250116	192200	48622114	975	975	975	975	0
42	20250116	192100	48622114	975	975	975	975	0
43	20250116	192000	48622114	975	975	975	975	0
44	20250116	191900	48622114	975	975	975	975	0
45	20250116	191800	48622114	975	975	975	975	0
46	20250116	191700	48622114	975	975	975	975	0
47	20250116	191600	48622114	975	975	975	975	0
48	20250116	191500	48622114	975	975	975	975	0
49	20250116	191400	48622114	975	975	975	975	0
50	20250116	191300	48622114	975	975	975	975	0
51	20250116	191200	48622114	975	975	975	975	0
52	20250116	191100	48622114	975	975	975	975	0
53	20250116	191000	48622114	975	975	975	975	0
54	20250116	190900	48622114	975	975	975	975	0
55	20250116	190800	48622114	975	975	975	975	0
56	20250116	190700	48622114	975	975	975	975	0
57	20250116	190600	48622114	975	975	975	975	0
58	20250116	190500	48622114	975	975	975	975	0
59	20250116	190400	48622114	975	975	975	975	0
60	20250116	190300	48622114	975	975	975	975	0
61	20250116	190200	48622114	975	975	975	975	0
62	20250116	190100	48622114	975	975	975	975	2481
63	20250116	190000	48622114	975	975	975	975	0
64	20250116	185900	48622114	975	975	975	975	0
65	20250116	185800	48622114	975	975	975	975	0
66	20250116	185700	48622114	975	975	975	975	0
67	20250116	185600	48622114	975	975	975	975	0
68	20250116	185500	48622114	975	975	975	975	0
69	20250116	185400	48622114	975	975	975	975	0
70	20250116	185300	48622114	975	975	975	975	0
71	20250116	185200	48622114	975	975	975	975	0
72	20250116	185100	48622114	975	975	975	975	0
73	20250116	185000	48622114	975	975	975	975	0
74	20250116	184900	48622114	975	975	975	975	0
75	20250116	184800	48622114	975	975	975	975	0
76	20250116	184700	48622114	975	975	975	975	0
77	20250116	184600	48622114	975	975	975	975	0
78	20250116	184500	48622114	975	975	975	975	0
79	20250116	184400	48622114	975	975	975	975	0
80	20250116	184300	48622114	975	975	975	975	0
81	20250116	184200	48622114	975	975	975	975	0
82	20250116	184100	48622114	975	975	975	975	0
83	20250116	184000	48622114	975	975	975	975	0
84	20250116	183900	48622114	975	975	975	975	0
85	20250116	183800	48622114	975	975	975	975	0
86	20250116	183700	48622114	975	975	975	975	0
87	20250116	183600	48622114	975	975	975	975	0
88	20250116	183500	48622114	975	975	975	975	0
89	20250116	183400	48622114	975	975	975	975	0
90	20250116	183300	48622114	975	975	975	975	0
91	20250116	183200	48622114	975	975	975	975	0
92	20250116	183100	48622114	975	975	975	975	2481
93	20250116	183000	48622114	975	975	975	975	0
94	20250116	182900	48622114	975	975	975	975	0
95	20250116	182800	48622114	975	975	975	975	0
96	20250116	182700	48622114	975	975	975	975	0
97	20250116	182600	48622114	975	975	975	975	0
98	20250116	182500	48622114	975	975	975	975	0
99	20250116	182400	48622114	975	975	975	975	0
100	20250116	182300	48622114	975	975	975	975	0
101	20250116	182200	48622114	975	975	975	975	0
102	20250116	182100	48622114	975	975	975	975	0
103	20250116	182000	48622114	975	975	975	975	0
104	20250116	181900	48622114	975	975	975	975	0
105	20250116	181800	48622114	975	975	975	975	0
106	20250116	181700	48622114	975	975	975	975	0
107	20250116	181600	48622114	975	975	975	975	0
108	20250116	181500	48622114	975	975	975	975	0
109	20250116	181400	48622114	975	975	975	975	0
110	20250116	181300	48622114	975	975	975	975	0
111	20250116	181200	48622114	975	975	975	975	0
112	20250116	181100	48622114	975	975	975	975	0
113	20250116	181000	48622114	975	975	975	975	0
114	20250116	180900	48622114	975	975	975	975	0
115	20250116	180800	48622114	975	975	975	975	0
116	20250116	180700	48622114	975	975	975	975	0
117	20250116	180600	48622114	975	975	975	975	0
118	20250116	180500	48622114	975	975	975	975	0
119	20250116	180400	48622114	975	975	975	975	0
120	20250116	180300	48622114	975	975	975	975	0
121	20250116	180200	48622114	975	975	975	975	0
122	20250116	180100	48622114	975	975	975	975	2481
123	20250116	180000	48622114	975	975	975	975	0
124	20250116	175900	48622114	975	975	975	975	0
125	20250116	175800	48622114	975	975	975	975	0
126	20250116	175700	48622114	975	975	975	975	0
127	20250116	175600	48622114	975	975	975	975	0
128	20250116	175500	48622114	975	975	975	975	0
129	20250116	175400	48622114	975	975	975	975	0
130	20250116	175300	48622114	975	975	975	975	0
131	20250116	175200	48622114	975	975	975	975	0
132	20250116	175100	48622114	975	975	975	975	0
133	20250116	175000	48622114	975	975	975	975	0
134	20250116	174900	48622114	975	975	975	975	0
135	20250116	174800	48622114	975	975	975	975	0
136	20250116	174700	48622114	975	975	975	975	0
137	20250116	174600	48622114	975	975	975	975	0
138	20250116	174500	48622114	975	975	975	975	0
139	20250116	174400	48622114	975	975	975	975	0
140	20250116	174300	48622114	975	975	975	975	0
141	20250116	174200	48622114	975	975	975	975	0
142	20250116	174100	48622114	975	975	975	975	0
143	20250116	174000	48622114	975	975	975	975	0
144	20250116	173900	48622114	975	975	975	975	0
145	20250116	173800	48622114	975	975	975	975	0
146	20250116	173700	48622114	975	975	975	975	0
147	20250116	173600	48622114	975	975	975	975	0
148	20250116	173500	48622114	975	975	975	975	0
149	20250116	173400	48622114	975	975	975	975	0
150	20250116	173300	48622114	975	975	975	975	0
151	20250116	173200	48622114	975	975	975	975	0
152	20250116	173100	48622114	975	975	975	975	2481
153	20250116	173000	48622114	975	975	975	975	0
154	20250116	172900	48622114	975	975	975	975	0
155	20250116	172800	48622114	975	975	975	975	0
156	20250116	172700	48622114	975	975	975	975	0
157	20250116	172600	48622114	975	975	975	975	0
158	20250116	172500	48622114	975	975	975	975	0
159	20250116	172400	48622114	975	975	975	975	0
160	20250116	172300	48622114	975	975	975	975	0
161	20250116	172200	48622114	975	975	975	975	0
162	20250116	172100	48622114	975	975	975	975	0
163	20250116	172000	48622114	975	975	975	975	0
164	20250116	171900	48622114	975	975	975	975	0
165	20250116	171800	48622114	975	975	975	975	0
166	20250116	171700	48622114	975	975	975	975	0
167	20250116	171600	48622114	975	975	975	975	0
168	20250116	171500	48622114	975	975	975	975	0
169	20250116	171400	48622114	975	975	975	975	0
170	20250116	171300	48622114	975	975	975	975	0
171	20250116	171200	48622114	975	975	975	975	0
172	20250116	171100	48622114	975	975	975	975	0
173	20250116	171000	48622114	975	975	975	975	0
174	20250116	170900	48622114	975	975	975	975	0
175	20250116	170800	48622114	975	975	975	975	0
176	20250116	170700	48622114	975	975	975	975	0
177	20250116	170600	48622114	975	975	975	975	0
178	20250116	170500	48622114	975	975	975	975	0
179	20250116	170400	48622114	975	975	975	975	0
180	20250116	170300	48622114	975	975	975	975	0
181	20250116	170200	48622114	975	975	975	975	0
182	20250116	170100	48622114	975	975	975	975	2481
183	20250116	170000	48622114	975	975	975	975	0
184	20250116	165900	48622114	975	975	975	975	0
185	20250116	165800	48622114	975	975	975	975	0
186	20250116	165700	48622114	975	975	975	975	0
187	20250116	165600	48622114	975	975	975	975	0
188	20250116	165500	48622114	975	975	975	975	0
189	20250116	165400	48622114	975	975	975	975	0
190	20250116	165300	48622114	975	975	975	975	0
191	20250116	165200	48622114	975	975	975	975	0
192	20250116	165100	48622114	975	975	975	975	0
193	20250116	165000	48622114	975	975	975	975	0
194	20250116	164900	48622114	975	975	975	975	0
195	20250116	164800	48622114	975	975	975	975	0
196	20250116	164700	48622114	975	975	975	975	0
197	20250116	164600	48622114	975	975	975	975	0
198	20250116	164500	48622114	975	975	975	975	0
199	20250116	164400	48622114	975	975	975	975	0
200	20250116	164300	48622114	975	975	975	975	0
201	20250116	164200	48622114	975	975	975	975	0
202	20250116	164100	48622114	975	975	975	975	0
203	20250116	164000	48622114	975	975	975	975	0
204	20250116	163900	48622114	975	975	975	975	0
205	20250116	163800	48622114	975	975	975	975	0
206	20250116	163700	48622114	975	975	975	975	0
207	20250116	163600	48622114	975	975	975	975	0
208	20250116	163500	48622114	975	975	975	975	0
209	20250116	163400	48622114	975	975	975	975	0
210	20250116	163300	48622114	975	975	975	975	0
211	20250116	163200	48622114	975	975	975	975	0
212	20250116	163100	48622114	975	975	975	975	2481
213	20250116	163000	48622114	975	975	975	975	0
214	20250116	162900	48622114	975	975	975	975	0
215	20250116	162800	48622114	975	975	975	975	0
216	20250116	162700	48622114	975	975	975	975	0
217	20250116	162600	48622114	975	975	975	975	0
218	20250116	162500	48622114	975	975	975	975	0
219	20250116	162400	48622114	975	975	975	975	0
220	20250116	162300	48622114	975	975	975	975	0
221	20250116	162200	48622114	975	975	975	975	0
222	20250116	162100	48622114	975	975	975	975	0
223	20250116	162000	48622114	975	975	975	975	0
224	20250116	161900	48622114	975	975	975	975	0
225	20250116	161800	48622114	975	975	975	975	0
226	20250116	161700	48622114	975	975	975	975	0
227	20250116	161600	48622114	975	975	975	975	0
228	20250116	161500	48622114	975	975	975	975	0
229	20250116	161400	48622114	975	975	975	975	0
230	20250116	161300	48622114	975	975	975	975	0
231	20250116	161200	48622114	975	975	975	975	0
232	20250116	161100	48622114	975	975	975	975	0
233	20250116	161000	48622114	975	975	975	975	0
234	20250116	160900	48622114	975	975	975	975	0
235	20250116	160800	48622114	975	975	975	975	0
236	20250116	160700	48622114	975	975	975	975	0
237	20250116	160600	48622114	975	975	975	975	0
238	20250116	160500	48622114	975	975	975	975	0
239	20250116	160400	48622114	975	975	975	975	0
240	20250116	160300	48622114	975	975	975	975	0
241	20250116	160200	48622114	975	975	975	975	0
242	20250116	160100	48622114	975	975	975	975	2481
243	20250116	160000	48622114	975	975	975	975	0
244	20250116	155900	48622114	975	975	975	975	0
245	20250116	155800	48622114	975	975	975	975	0
246	20250116	155700	48622114	975	975	975	975	0
247	20250116	155600	48622114	975	975	975	975	0
248	20250116	155500	48622114	975	975	975	975	0
249	20250116	155400	48622114	975	975	975	975	0
250	20250116	155300	48622114	975	975	975	975	0
251	20250116	155200	48622114	975	975	975	975	0
252	20250116	155100	48622114	975	975	975	975	0
253	20250116	155000	48622114	975	975	975	975	0
254	20250116	154900	48622114	975	975	975	975	0
255	20250116	154800	48622114	975	975	975	975	0
256	20250116	154700	48622114	975	975	975	975	0
257	20250116	154600	48622114	975	975	975	975	0
258	20250116	154500	48622114	975	975	975	975	0
259	20250116	154400	48622114	975	975	975	975	0
260	20250116	154300	48622114	975	975	975	975	0
261	20250116	154200	48622114	975	975	975	975	0
262	20250116	154100	48622114	975	975	975	975	0
263	20250116	154000	48622114	975	975	975	975	0
264	20250116	153900	48622114	975	975	975	975	0
265	20250116	153800	48622114	975	975	975	975	0
266	20250116	153700	48622114	975	975	975	975	0
267	20250116	153600	48622114	975	975	975	975	0
268	20250116	153500	48622114	975	975	975	975	0
269	20250116	153400	48622114	975	975	975	975	0
270	20250116	153300	48622114	975	975	975	975	0
271	20250116	153200	48622114	975	975	975	975	0
272	20250116	153100	48622114	975	975	975	975	2481
273	20250116	153000	48622114	975	975	975	975	2481
274	20250116	152900	46203139	983	983	983	983	0
275	20250116	152800	46203139	983	983	983	983	0
276	20250116	152700	46203139	983	983	983	983	0
277	20250116	152600	46203139	983	983	983	983	0
278	20250116	152500	46203139	983	983	983	983	0
279	20250116	152400	46203139	983	983	983	983	0
280	20250116	152300	46203139	983	983	983	983	0
281	20250116	152200	46203139	983	983	983	983	0
282	20250116	152100	46203139	983	983	983	983	0
283	20250116	152000	46203139	983	983	983	983	0
284	20250116	151900	46203139	983	983	983	983	591
285	20250116	151800	45622186	983	983	983	983	163
286	20250116	151700	45461957	983	983	983	983	3
287	20250116	151600	45459008	983	983	983	983	500
288	20250116	151500	44967508	983	980	983	980	82
289	20250116	151400	44887082	983	983	983	983	0
290	20250116	151300	44887082	983	983	983	983	0
291	20250116	151200	44887082	983	983	983	983	90
292	20250116	151100	44798612	983	983	983	983	0
293	20250116	151000	44798612	983	983	983	983	0
294	20250116	150900	44798612	983	983	983	983	0
295	20250116	150800	44798612	983	983	983	983	32
296	20250116	150700	44767156	983	983	983	983	0
297	20250116	150600	44767156	983	983	983	983	69
298	20250116	150500	44699329	983	983	983	983	129
299	20250116	150400	44572522	983	982	983	982	16
300	20250116	150300	44556795	979	979	979	979	0
301	20250116	150200	44556795	979	980	980	979	300
302	20250116	150100	44263094	983	983	983	983	1
303	20250116	150000	44262111	979	980	980	979	80
304	20250116	145900	44183784	980	980	980	980	100
305	20250116	145800	44085784	983	983	983	983	0
306	20250116	145700	44085784	983	983	983	983	500
307	20250116	145600	43594284	983	983	983	983	0
308	20250116	145500	43594284	983	983	983	983	0
309	20250116	145400	43594284	983	983	983	983	0
310	20250116	145300	43594284	983	983	983	983	0
311	20250116	145200	43594284	983	983	983	983	1
312	20250116	145100	43593301	979	979	979	979	42
313	20250116	145000	43552183	982	982	982	982	0
314	20250116	144900	43552183	982	982	982	982	0
315	20250116	144800	43552183	982	982	982	982	161
316	20250116	144700	43394081	983	983	983	983	1
317	20250116	144600	43393098	982	982	982	982	0
318	20250116	144500	43393098	982	982	982	982	39
319	20250116	144400	43354800	982	982	982	982	0
320	20250116	144300	43354800	982	982	982	980	1003
321	20250116	144200	42369856	977	977	977	977	0
322	20250116	144100	42369856	977	977	977	977	0
323	20250116	144000	42369856	977	977	977	977	0
324	20250116	143900	42369856	977	977	977	977	0
325	20250116	143800	42369856	977	977	977	977	0
326	20250116	143700	42369856	977	977	977	977	0
327	20250116	143600	42369856	977	977	977	977	0
328	20250116	143500	42369856	977	977	977	977	0
329	20250116	143400	42369856	977	977	977	977	66
330	20250116	143300	42305374	982	982	982	982	0
331	20250116	143200	42305374	982	982	982	982	0
332	20250116	143100	42305374	982	982	982	982	0
333	20250116	143000	42305374	982	982	982	982	0
334	20250116	142900	42305374	982	982	982	982	0
335	20250116	142800	42305374	982	982	982	982	0
336	20250116	142700	42305374	982	982	982	982	1
337	20250116	142600	42304392	982	982	982	982	0
338	20250116	142500	42304392	982	982	982	982	0
339	20250116	142400	42304392	982	982	982	982	0
340	20250116	142300	42304392	982	982	982	982	0
341	20250116	142200	42304392	982	982	982	982	0
342	20250116	142100	42304392	982	982	982	982	0
343	20250116	142000	42304392	982	982	982	982	6
344	20250116	141900	42298500	980	980	980	980	0
345	20250116	141800	42298500	980	980	980	980	0
346	20250116	141700	42298500	980	980	980	980	0
347	20250116	141600	42298500	980	980	980	980	0
348	20250116	141500	42298500	980	980	980	980	0
349	20250116	141400	42298500	980	980	980	980	0
350	20250116	141300	42298500	980	980	980	980	1
351	20250116	141200	42297520	983	980	983	980	10
352	20250116	141100	42287704	980	980	980	980	0
353	20250116	141000	42287704	980	980	980	980	0
354	20250116	140900	42287704	980	980	980	980	0
355	20250116	140800	42287704	980	980	980	980	0
356	20250116	140700	42287704	980	980	980	980	0
357	20250116	140600	42287704	980	980	980	980	0
358	20250116	140500	42287704	980	980	980	980	0
359	20250116	140400	42287704	980	980	980	980	0
360	20250116	140300	42287704	980	980	980	980	0
361	20250116	140200	42287704	980	980	980	980	0
362	20250116	140100	42287704	980	980	980	980	0
363	20250116	140000	42287704	980	980	980	980	1226
364	20250116	135900	41086224	981	981	981	981	0
365	20250116	135800	41086224	981	981	981	981	0
366	20250116	135700	41086224	981	981	981	981	0
367	20250116	135600	41086224	981	981	981	981	1
368	20250116	135500	41085243	980	981	981	980	1098
369	20250116	135400	40008204	982	982	982	982	0
370	20250116	135300	40008204	982	982	982	982	0
371	20250116	135200	40008204	982	982	982	982	0
372	20250116	135100	40008204	982	982	982	982	0
373	20250116	135000	40008204	982	982	982	982	0
374	20250116	134900	40008204	982	982	982	982	0
375	20250116	134800	40008204	982	982	982	982	0
376	20250116	134700	40008204	982	982	982	982	0
377	20250116	134600	40008204	982	982	982	982	0
378	20250116	134500	40008204	982	982	982	982	0
379	20250116	134400	40008204	982	982	982	982	101
380	20250116	134300	39909022	981	981	981	981	0
381	20250116	134200	39909022	981	981	981	981	0
382	20250116	134100	39909022	981	982	982	981	8
383	20250116	134000	39901167	981	981	981	981	1
384	20250116	133900	39900186	982	982	982	982	12
385	20250116	133800	39888402	981	981	981	981	0
386	20250116	133700	39888402	981	981	981	981	6
387	20250116	133600	39882516	983	983	983	983	0
388	20250116	133500	39882516	983	983	983	983	0
389	20250116	133400	39882516	983	983	983	983	0
390	20250116	133300	39882516	983	983	983	983	0
391	20250116	133200	39882516	983	983	983	983	0
392	20250116	133100	39882516	983	983	983	983	0
393	20250116	133000	39882516	983	983	983	983	16
394	20250116	132900	39866788	982	982	982	982	0
395	20250116	132800	39866788	982	982	982	982	0
396	20250116	132700	39866788	982	982	982	982	0
397	20250116	132600	39866788	982	982	982	982	0
398	20250116	132500	39866788	982	982	982	982	8
399	20250116	132400	39858932	983	983	983	983	4
400	20250116	132300	39855000	983	980	983	980	102
401	20250116	132200	39755034	980	980	980	980	25
402	20250116	132100	39730534	984	984	984	984	0
403	20250116	132000	39730534	984	984	984	984	0
404	20250116	131900	39730534	984	984	984	984	0
405	20250116	131800	39730534	984	984	984	984	0
406	20250116	131700	39730534	984	984	984	984	0
407	20250116	131600	39730534	984	984	984	984	0
408	20250116	131500	39730534	984	984	984	984	0
409	20250116	131400	39730534	984	984	984	984	0
410	20250116	131300	39730534	984	984	984	984	0
411	20250116	131200	39730534	984	980	984	980	36
412	20250116	131100	39695177	980	981	981	980	150
413	20250116	131000	39548176	983	983	983	983	0
414	20250116	130900	39548176	983	983	983	983	4
415	20250116	130800	39544244	984	984	984	984	0
416	20250116	130700	39544244	984	984	984	984	0
417	20250116	130600	39544244	984	984	984	984	0
418	20250116	130500	39544244	984	984	984	984	0
419	20250116	130400	39544244	984	984	984	984	100
420	20250116	130300	39445844	984	984	984	984	0
421	20250116	130200	39445844	984	984	984	984	2
422	20250116	130100	39443876	984	984	984	984	0
423	20250116	130000	39443876	984	984	984	984	1
424	20250116	125900	39442892	983	983	983	983	1
425	20250116	125800	39441909	985	985	985	985	0
426	20250116	125700	39441909	985	983	985	983	22
427	20250116	125600	39420279	983	983	983	983	0
428	20250116	125500	39420279	983	983	983	983	0
429	20250116	125400	39420279	983	983	983	983	0
430	20250116	125300	39420279	983	983	983	983	0
431	20250116	125200	39420279	983	983	983	983	10
432	20250116	125100	39410449	984	984	984	984	10
433	20250116	125000	39400609	985	985	985	985	0
434	20250116	124900	39400609	985	985	985	985	0
435	20250116	124800	39400609	985	985	985	985	0
436	20250116	124700	39400609	985	985	985	985	0
437	20250116	124600	39400609	985	985	985	985	0
438	20250116	124500	39400609	985	985	985	985	0
439	20250116	124400	39400609	985	985	985	985	0
440	20250116	124300	39400609	985	985	985	985	0
441	20250116	124200	39400609	985	985	985	985	0
442	20250116	124100	39400609	985	980	985	980	1001
443	20250116	124000	38419624	985	985	985	985	0
444	20250116	123900	38419624	985	985	985	985	0
445	20250116	123800	38419624	985	985	985	985	0
446	20250116	123700	38419624	985	985	985	985	0
447	20250116	123600	38419624	985	985	985	985	0
448	20250116	123500	38419624	985	985	985	985	0
449	20250116	123400	38419624	985	985	985	985	5
450	20250116	123300	38414699	985	985	985	985	0
451	20250116	123200	38414699	985	985	985	985	5
452	20250116	123100	38409774	980	980	980	980	0
453	20250116	123000	38409774	980	980	980	980	0
454	20250116	122900	38409774	980	980	980	980	1000
455	20250116	122800	37429774	985	985	985	985	2
456	20250116	122700	37427804	981	980	981	980	3015
457	20250116	122600	34471491	980	980	980	980	0
458	20250116	122500	34471491	980	980	980	980	0
459	20250116	122400	34471491	980	980	980	980	0
460	20250116	122300	34471491	980	980	980	980	0
461	20250116	122200	34471491	980	980	980	980	510
462	20250116	122100	33971691	980	980	980	980	0
463	20250116	122000	33971691	980	980	980	980	0
464	20250116	121900	33971691	980	980	980	980	0
465	20250116	121800	33971691	980	980	980	980	0
466	20250116	121700	33971691	980	980	980	980	0
467	20250116	121600	33971691	980	980	980	980	0
468	20250116	121500	33971691	980	979	980	979	2
469	20250116	121400	33969732	980	978	980	978	150
470	20250116	121300	33823030	978	978	978	978	1
471	20250116	121200	33822052	977	977	977	977	0
472	20250116	121100	33822052	977	977	977	977	0
473	20250116	121000	33822052	977	977	977	977	0
474	20250116	120900	33822052	977	977	977	977	0
475	20250116	120800	33822052	977	977	977	977	0
476	20250116	120700	33822052	977	977	980	977	628
477	20250116	120600	33208456	977	977	977	977	0
478	20250116	120500	33208456	977	975	977	975	2011
479	20250116	120400	31247615	975	974	975	974	7
480	20250116	120300	31240794	974	974	974	974	0
481	20250116	120200	31240794	974	974	974	974	0
482	20250116	120100	31240794	974	974	974	974	0
483	20250116	120000	31240794	974	974	974	974	0
484	20250116	115900	31240794	974	974	974	974	0
485	20250116	115800	31240794	974	974	974	974	0
486	20250116	115700	31240794	974	974	974	974	0
487	20250116	115600	31240794	974	974	974	973	11
488	20250116	115500	31230089	975	975	975	975	0
489	20250116	115400	31230089	975	975	975	975	0
490	20250116	115300	31230089	975	975	975	975	0
491	20250116	115200	31230089	975	975	975	975	0
492	20250116	115100	31230089	975	975	975	975	0
493	20250116	115000	31230089	975	973	975	968	9
494	20250116	114900	31221347	975	975	975	975	2
495	20250116	114800	31219397	975	974	975	974	235
496	20250116	114700	30990464	974	974	974	974	115
497	20250116	114600	30878454	974	974	974	974	1
498	20250116	114500	30877480	973	972	974	972	3655
499	20250116	114400	27324808	972	971	972	971	1270
500	20250116	114300	26090372	971	971	971	971	0
501	20250116	114200	26090372	971	971	971	971	346
502	20250116	114100	25754406	972	972	972	972	0
503	20250116	114000	25754406	972	972	972	972	0
504	20250116	113900	25754406	972	972	972	972	0
505	20250116	113800	25754406	972	972	972	972	0
506	20250116	113700	25754406	972	969	972	969	4
507	20250116	113600	25750524	969	969	969	969	3
508	20250116	113500	25747617	970	970	970	970	2
509	20250116	113400	25745677	972	972	972	972	81
510	20250116	113300	25666945	972	972	972	972	0
511	20250116	113200	25666945	972	972	972	972	0
512	20250116	113100	25666945	972	972	972	972	1
513	20250116	113000	25665973	971	971	971	971	1
514	20250116	112900	25665002	972	972	972	972	0
515	20250116	112800	25665002	972	972	972	972	0
516	20250116	112700	25665002	972	972	972	972	0
517	20250116	112600	25665002	972	972	972	972	0
518	20250116	112500	25665002	972	972	972	972	0
519	20250116	112400	25665002	972	972	972	972	1
520	20250116	112300	25664030	972	972	972	972	0
521	20250116	112200	25664030	972	972	972	972	0
522	20250116	112100	25664030	972	972	972	972	4
523	20250116	112000	25660142	972	972	972	972	96
524	20250116	111900	25566830	972	972	972	972	399
525	20250116	111800	25179002	972	972	972	972	0
526	20250116	111700	25179002	972	972	972	972	66
527	20250116	111600	25114850	972	966	972	966	1952
528	20250116	111500	23228902	966	966	966	966	194
529	20250116	111400	23041498	966	966	966	966	108
530	20250116	111300	22937170	966	966	966	966	28
531	20250116	111200	22910122	966	965	966	965	593
532	20250116	111100	22337313	964	964	964	964	1
533	20250116	111000	22336349	965	965	965	965	0
534	20250116	110900	22336349	965	965	965	965	31
535	20250116	110800	22306434	966	966	966	966	0
536	20250116	110700	22306434	966	966	966	966	0
537	20250116	110600	22306434	966	966	966	966	0
538	20250116	110500	22306434	966	966	966	966	0
539	20250116	110400	22306434	966	966	966	966	0
540	20250116	110300	22306434	966	966	966	966	0
541	20250116	110200	22306434	966	966	966	966	0
542	20250116	110100	22306434	966	966	966	966	28
543	20250116	110000	22279386	966	966	966	966	2
544	20250116	105900	22277454	965	965	965	965	0
545	20250116	105800	22277454	965	965	965	965	1
546	20250116	105700	22276489	966	965	966	965	435
547	20250116	105600	21856441	965	966	966	965	2015
548	20250116	105500	19910016	966	966	966	966	0
549	20250116	105400	19910016	966	966	966	966	0
550	20250116	105300	19910016	966	968	968	966	51
551	20250116	105200	19860748	966	966	966	966	100
552	20250116	105100	19764148	966	966	966	966	794
553	20250116	105000	18997144	963	963	963	963	0
554	20250116	104900	18997144	963	963	963	963	70
555	20250116	104800	18929734	964	964	964	964	0
556	20250116	104700	18929734	964	964	964	964	82
557	20250116	104600	18850686	964	965	965	964	418
558	20250116	104500	18447633	966	966	966	966	0
559	20250116	104400	18447633	966	966	966	966	0
560	20250116	104300	18447633	966	966	966	966	0
561	20250116	104200	18447633	966	966	966	966	0
562	20250116	104100	18447633	966	966	966	966	700
563	20250116	104000	17771433	966	966	966	966	0
564	20250116	103900	17771433	966	966	966	966	0
565	20250116	103800	17771433	966	966	966	966	0
566	20250116	103700	17771433	966	966	966	966	1015
567	20250116	103600	16790943	966	966	966	966	0
568	20250116	103500	16790943	966	966	966	966	0
569	20250116	103400	16790943	966	966	966	966	0
570	20250116	103300	16790943	966	966	966	966	501
571	20250116	103200	16306977	968	968	968	968	0
572	20250116	103100	16306977	968	968	968	968	0
573	20250116	103000	16306977	968	968	968	968	0
574	20250116	102900	16306977	968	968	968	968	0
575	20250116	102800	16306977	968	968	968	968	0
576	20250116	102700	16306977	968	968	968	968	0
577	20250116	102600	16306977	968	968	968	968	0
578	20250116	102500	16306977	968	968	968	968	0
579	20250116	102400	16306977	968	968	968	968	0
580	20250116	102300	16306977	968	968	968	968	500
581	20250116	102200	15822977	968	968	968	968	20
582	20250116	102100	15803617	968	968	968	968	0
583	20250116	102000	15803617	968	968	968	968	0
584	20250116	101900	15803617	968	968	968	968	0
585	20250116	101800	15803617	968	968	968	968	1
586	20250116	101700	15802649	968	968	968	968	5
587	20250116	101600	15797809	965	965	965	965	0
588	20250116	101500	15797809	965	965	965	965	987
589	20250116	101400	14845354	966	966	966	966	0
590	20250116	101300	14845354	966	966	966	966	1042
591	20250116	101200	13838782	967	967	967	967	0
592	20250116	101100	13838782	967	968	968	967	1564
593	20250116	101000	12326388	968	968	968	968	1
594	20250116	100900	12325420	968	968	968	968	1008
595	20250116	100800	11349676	968	968	968	968	0
596	20250116	100700	11349676	968	968	968	968	1000
597	20250116	100600	10381676	967	967	967	967	0
598	20250116	100500	10381676	967	967	967	967	1000
599	20250116	100400	9414676	967	967	967	967	0
600	20250116	100300	9414676	967	967	967	967	0
601	20250116	100200	9414676	967	967	967	967	0
602	20250116	100100	9414676	967	967	967	967	12
603	20250116	100000	9403072	967	967	967	967	0
604	20250116	095900	9403072	967	967	967	967	0
605	20250116	095800	9403072	967	967	967	967	0
606	20250116	095700	9403072	967	967	967	967	2
607	20250116	095600	9401138	967	971	971	967	3221
608	20250116	095500	6282317	972	972	972	972	5
609	20250116	095400	6277457	972	972	972	972	130
610	20250116	095300	6151097	972	971	972	971	119
611	20250116	095200	6035518	971	971	971	971	2
612	20250116	095100	6033576	971	971	971	971	15
613	20250116	095000	6019011	971	971	971	971	3
614	20250116	094900	6016098	968	968	968	968	400
615	20250116	094800	5628898	968	968	968	968	0
616	20250116	094700	5628898	968	968	968	968	0
617	20250116	094600	5628898	968	968	968	968	0
618	20250116	094500	5628898	968	968	968	968	1
619	20250116	094400	5627930	971	971	971	971	0
620	20250116	094300	5627930	971	971	971	971	0
621	20250116	094200	5627930	971	970	971	969	21
622	20250116	094100	5607565	971	971	971	971	0
623	20250116	094000	5607565	971	973	973	971	29
624	20250116	093900	5579373	973	973	973	973	0
625	20250116	093800	5579373	973	973	973	973	4
626	20250116	093700	5575481	966	966	966	966	1
627	20250116	093600	5574515	973	966	973	966	2
628	20250116	093500	5572576	971	971	971	971	0
629	20250116	093400	5572576	971	971	971	971	0
630	20250116	093300	5572576	971	971	971	971	0
631	20250116	093200	5572576	971	971	971	971	50
632	20250116	093100	5524026	973	973	973	973	0
633	20250116	093000	5524026	973	973	973	973	0
634	20250116	092900	5524026	973	973	973	973	0
635	20250116	092800	5524026	973	973	973	973	104
636	20250116	092700	5422834	973	973	973	973	25
637	20250116	092600	5398509	973	973	973	973	0
638	20250116	092500	5398509	973	973	973	973	0
639	20250116	092400	5398509	973	973	973	973	0
640	20250116	092300	5398509	973	973	973	973	0
641	20250116	092200	5398509	973	973	973	973	0
642	20250116	092100	5398509	973	973	973	973	0
643	20250116	092000	5398509	973	973	973	973	1
644	20250116	091900	5397536	965	965	965	965	0
645	20250116	091800	5397536	965	965	965	965	209
646	20250116	091700	5195851	965	965	965	965	0
647	20250116	091600	5195851	965	973	974	965	82
648	20250116	091500	5116548	973	967	973	966	27
649	20250116	091400	5090401	964	964	964	964	0
650	20250116	091300	5090401	964	973	973	964	3200
651	20250116	091200	1999497	974	974	974	974	0
652	20250116	091100	1999497	974	973	974	973	68
653	20250116	091000	1933315	973	973	973	973	187
654	20250116	090900	1751364	973	973	973	973	354
655	20250116	090800	1406922	973	973	973	973	0
656	20250116	090700	1406922	973	973	973	973	0
657	20250116	090600	1406922	973	973	973	973	3
658	20250116	090500	1404003	973	973	973	973	18
659	20250116	090400	1386489	973	964	973	964	11
660	20250116	090300	1375876	973	974	974	964	1002
661	20250116	090200	409847	964	975	975	964	326
662	20250116	090100	95550	975	975	975	975	0
663	20250116	090000	95550	975	975	975	975	98