KissMeData/129890/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202100	106662786	975	975	975	975	2337
3	20250124	202000	106662786	975	975	975	975	0
4	20250124	201900	106662786	975	975	975	975	0
5	20250124	201800	106662786	975	975	975	975	0
6	20250124	201700	106662786	975	975	975	975	0
7	20250124	201600	106662786	975	975	975	975	0
8	20250124	201500	106662786	975	975	975	975	0
9	20250124	201400	106662786	975	975	975	975	0
10	20250124	201300	106662786	975	975	975	975	0
11	20250124	201200	106662786	975	975	975	975	0
12	20250124	201100	106662786	975	975	975	975	0
13	20250124	201000	106662786	975	975	975	975	0
14	20250124	200900	106662786	975	975	975	975	0
15	20250124	200800	106662786	975	975	975	975	0
16	20250124	200700	106662786	975	975	975	975	0
17	20250124	200600	106662786	975	975	975	975	0
18	20250124	200500	106662786	975	975	975	975	0
19	20250124	200400	106662786	975	975	975	975	0
20	20250124	200300	106662786	975	975	975	975	0
21	20250124	200200	106662786	975	975	975	975	0
22	20250124	200100	106662786	975	975	975	975	0
23	20250124	200000	106662786	975	975	975	975	0
24	20250124	195900	106662786	975	975	975	975	0
25	20250124	195800	106662786	975	975	975	975	0
26	20250124	195700	106662786	975	975	975	975	0
27	20250124	195600	106662786	975	975	975	975	0
28	20250124	195500	106662786	975	975	975	975	0
29	20250124	195400	106662786	975	975	975	975	0
30	20250124	195300	106662786	975	975	975	975	0
31	20250124	195200	106662786	975	975	975	975	0
32	20250124	195100	106662786	975	975	975	975	2337
33	20250124	195000	106662786	975	975	975	975	0
34	20250124	194900	106662786	975	975	975	975	0
35	20250124	194800	106662786	975	975	975	975	0
36	20250124	194700	106662786	975	975	975	975	0
37	20250124	194600	106662786	975	975	975	975	0
38	20250124	194500	106662786	975	975	975	975	0
39	20250124	194400	106662786	975	975	975	975	0
40	20250124	194300	106662786	975	975	975	975	0
41	20250124	194200	106662786	975	975	975	975	0
42	20250124	194100	106662786	975	975	975	975	0
43	20250124	194000	106662786	975	975	975	975	0
44	20250124	193900	106662786	975	975	975	975	0
45	20250124	193800	106662786	975	975	975	975	0
46	20250124	193700	106662786	975	975	975	975	0
47	20250124	193600	106662786	975	975	975	975	0
48	20250124	193500	106662786	975	975	975	975	0
49	20250124	193400	106662786	975	975	975	975	0
50	20250124	193300	106662786	975	975	975	975	0
51	20250124	193200	106662786	975	975	975	975	0
52	20250124	193100	106662786	975	975	975	975	0
53	20250124	193000	106662786	975	975	975	975	0
54	20250124	192900	106662786	975	975	975	975	0
55	20250124	192800	106662786	975	975	975	975	0
56	20250124	192700	106662786	975	975	975	975	0
57	20250124	192600	106662786	975	975	975	975	0
58	20250124	192500	106662786	975	975	975	975	0
59	20250124	192400	106662786	975	975	975	975	0
60	20250124	192300	106662786	975	975	975	975	0
61	20250124	192200	106662786	975	975	975	975	0
62	20250124	192100	106662786	975	975	975	975	2337
63	20250124	192000	106662786	975	975	975	975	0
64	20250124	191900	106662786	975	975	975	975	0
65	20250124	191800	106662786	975	975	975	975	0
66	20250124	191700	106662786	975	975	975	975	0
67	20250124	191600	106662786	975	975	975	975	0
68	20250124	191500	106662786	975	975	975	975	0
69	20250124	191400	106662786	975	975	975	975	0
70	20250124	191300	106662786	975	975	975	975	0
71	20250124	191200	106662786	975	975	975	975	0
72	20250124	191100	106662786	975	975	975	975	0
73	20250124	191000	106662786	975	975	975	975	0
74	20250124	190900	106662786	975	975	975	975	0
75	20250124	190800	106662786	975	975	975	975	0
76	20250124	190700	106662786	975	975	975	975	0
77	20250124	190600	106662786	975	975	975	975	0
78	20250124	190500	106662786	975	975	975	975	0
79	20250124	190400	106662786	975	975	975	975	0
80	20250124	190300	106662786	975	975	975	975	0
81	20250124	190200	106662786	975	975	975	975	0
82	20250124	190100	106662786	975	975	975	975	0
83	20250124	190000	106662786	975	975	975	975	0
84	20250124	185900	106662786	975	975	975	975	0
85	20250124	185800	106662786	975	975	975	975	0
86	20250124	185700	106662786	975	975	975	975	0
87	20250124	185600	106662786	975	975	975	975	0
88	20250124	185500	106662786	975	975	975	975	0
89	20250124	185400	106662786	975	975	975	975	0
90	20250124	185300	106662786	975	975	975	975	0
91	20250124	185200	106662786	975	975	975	975	0
92	20250124	185100	106662786	975	975	975	975	2337
93	20250124	185000	106662786	975	975	975	975	0
94	20250124	184900	106662786	975	975	975	975	0
95	20250124	184800	106662786	975	975	975	975	0
96	20250124	184700	106662786	975	975	975	975	0
97	20250124	184600	106662786	975	975	975	975	0
98	20250124	184500	106662786	975	975	975	975	0
99	20250124	184400	106662786	975	975	975	975	0
100	20250124	184300	106662786	975	975	975	975	0
101	20250124	184200	106662786	975	975	975	975	0
102	20250124	184100	106662786	975	975	975	975	0
103	20250124	184000	106662786	975	975	975	975	0
104	20250124	183900	106662786	975	975	975	975	0
105	20250124	183800	106662786	975	975	975	975	0
106	20250124	183700	106662786	975	975	975	975	0
107	20250124	183600	106662786	975	975	975	975	0
108	20250124	183500	106662786	975	975	975	975	0
109	20250124	183400	106662786	975	975	975	975	0
110	20250124	183300	106662786	975	975	975	975	0
111	20250124	183200	106662786	975	975	975	975	0
112	20250124	183100	106662786	975	975	975	975	0
113	20250124	183000	106662786	975	975	975	975	0
114	20250124	182900	106662786	975	975	975	975	0
115	20250124	182800	106662786	975	975	975	975	0
116	20250124	182700	106662786	975	975	975	975	0
117	20250124	182600	106662786	975	975	975	975	0
118	20250124	182500	106662786	975	975	975	975	0
119	20250124	182400	106662786	975	975	975	975	0
120	20250124	182300	106662786	975	975	975	975	0
121	20250124	182200	106662786	975	975	975	975	0
122	20250124	182100	106662786	975	975	975	975	2337
123	20250124	182000	106662786	975	975	975	975	0
124	20250124	181900	106662786	975	975	975	975	0
125	20250124	181800	106662786	975	975	975	975	0
126	20250124	181700	106662786	975	975	975	975	0
127	20250124	181600	106662786	975	975	975	975	0
128	20250124	181500	106662786	975	975	975	975	0
129	20250124	181400	106662786	975	975	975	975	0
130	20250124	181300	106662786	975	975	975	975	0
131	20250124	181200	106662786	975	975	975	975	0
132	20250124	181100	106662786	975	975	975	975	0
133	20250124	181000	106662786	975	975	975	975	0
134	20250124	180900	106662786	975	975	975	975	0
135	20250124	180800	106662786	975	975	975	975	0
136	20250124	180700	106662786	975	975	975	975	0
137	20250124	180600	106662786	975	975	975	975	0
138	20250124	180500	106662786	975	975	975	975	0
139	20250124	180400	106662786	975	975	975	975	0
140	20250124	180300	106662786	975	975	975	975	0
141	20250124	180200	106662786	975	975	975	975	0
142	20250124	180100	106662786	975	975	975	975	0
143	20250124	180000	106662786	975	975	975	975	0
144	20250124	175900	106662786	975	975	975	975	0
145	20250124	175800	106662786	975	975	975	975	0
146	20250124	175700	106662786	975	975	975	975	0
147	20250124	175600	106662786	975	975	975	975	0
148	20250124	175500	106662786	975	975	975	975	0
149	20250124	175400	106662786	975	975	975	975	0
150	20250124	175300	106662786	975	975	975	975	0
151	20250124	175200	106662786	975	975	975	975	0
152	20250124	175100	106662786	975	975	975	975	2337
153	20250124	175000	106662786	975	975	975	975	0
154	20250124	174900	106662786	975	975	975	975	0
155	20250124	174800	106662786	975	975	975	975	0
156	20250124	174700	106662786	975	975	975	975	0
157	20250124	174600	106662786	975	975	975	975	0
158	20250124	174500	106662786	975	975	975	975	0
159	20250124	174400	106662786	975	975	975	975	0
160	20250124	174300	106662786	975	975	975	975	0
161	20250124	174200	106662786	975	975	975	975	0
162	20250124	174100	106662786	975	975	975	975	0
163	20250124	174000	106662786	975	975	975	975	0
164	20250124	173900	106662786	975	975	975	975	0
165	20250124	173800	106662786	975	975	975	975	0
166	20250124	173700	106662786	975	975	975	975	0
167	20250124	173600	106662786	975	975	975	975	0
168	20250124	173500	106662786	975	975	975	975	0
169	20250124	173400	106662786	975	975	975	975	0
170	20250124	173300	106662786	975	975	975	975	0
171	20250124	173200	106662786	975	975	975	975	0
172	20250124	173100	106662786	975	975	975	975	0
173	20250124	173000	106662786	975	975	975	975	0
174	20250124	172900	106662786	975	975	975	975	0
175	20250124	172800	106662786	975	975	975	975	0
176	20250124	172700	106662786	975	975	975	975	0
177	20250124	172600	106662786	975	975	975	975	0
178	20250124	172500	106662786	975	975	975	975	0
179	20250124	172400	106662786	975	975	975	975	0
180	20250124	172300	106662786	975	975	975	975	0
181	20250124	172200	106662786	975	975	975	975	0
182	20250124	172100	106662786	975	975	975	975	2337
183	20250124	172000	106662786	975	975	975	975	0
184	20250124	171900	106662786	975	975	975	975	0
185	20250124	171800	106662786	975	975	975	975	0
186	20250124	171700	106662786	975	975	975	975	0
187	20250124	171600	106662786	975	975	975	975	0
188	20250124	171500	106662786	975	975	975	975	0
189	20250124	171400	106662786	975	975	975	975	0
190	20250124	171300	106662786	975	975	975	975	0
191	20250124	171200	106662786	975	975	975	975	0
192	20250124	171100	106662786	975	975	975	975	0
193	20250124	171000	106662786	975	975	975	975	0
194	20250124	170900	106662786	975	975	975	975	0
195	20250124	170800	106662786	975	975	975	975	0
196	20250124	170700	106662786	975	975	975	975	0
197	20250124	170600	106662786	975	975	975	975	0
198	20250124	170500	106662786	975	975	975	975	0
199	20250124	170400	106662786	975	975	975	975	0
200	20250124	170300	106662786	975	975	975	975	0
201	20250124	170200	106662786	975	975	975	975	0
202	20250124	170100	106662786	975	975	975	975	0
203	20250124	170000	106662786	975	975	975	975	0
204	20250124	165900	106662786	975	975	975	975	0
205	20250124	165800	106662786	975	975	975	975	0
206	20250124	165700	106662786	975	975	975	975	0
207	20250124	165600	106662786	975	975	975	975	0
208	20250124	165500	106662786	975	975	975	975	0
209	20250124	165400	106662786	975	975	975	975	0
210	20250124	165300	106662786	975	975	975	975	0
211	20250124	165200	106662786	975	975	975	975	0
212	20250124	165100	106662786	975	975	975	975	2337
213	20250124	165000	106662786	975	975	975	975	0
214	20250124	164900	106662786	975	975	975	975	0
215	20250124	164800	106662786	975	975	975	975	0
216	20250124	164700	106662786	975	975	975	975	0
217	20250124	164600	106662786	975	975	975	975	0
218	20250124	164500	106662786	975	975	975	975	0
219	20250124	164400	106662786	975	975	975	975	0
220	20250124	164300	106662786	975	975	975	975	0
221	20250124	164200	106662786	975	975	975	975	0
222	20250124	164100	106662786	975	975	975	975	0
223	20250124	164000	106662786	975	975	975	975	0
224	20250124	163900	106662786	975	975	975	975	0
225	20250124	163800	106662786	975	975	975	975	0
226	20250124	163700	106662786	975	975	975	975	0
227	20250124	163600	106662786	975	975	975	975	0
228	20250124	163500	106662786	975	975	975	975	0
229	20250124	163400	106662786	975	975	975	975	0
230	20250124	163300	106662786	975	975	975	975	0
231	20250124	163200	106662786	975	975	975	975	0
232	20250124	163100	106662786	975	975	975	975	0
233	20250124	163000	106662786	975	975	975	975	0
234	20250124	162900	106662786	975	975	975	975	0
235	20250124	162800	106662786	975	975	975	975	0
236	20250124	162700	106662786	975	975	975	975	0
237	20250124	162600	106662786	975	975	975	975	0
238	20250124	162500	106662786	975	975	975	975	0
239	20250124	162400	106662786	975	975	975	975	0
240	20250124	162300	106662786	975	975	975	975	0
241	20250124	162200	106662786	975	975	975	975	0
242	20250124	162100	106662786	975	975	975	975	2337
243	20250124	162000	106662786	975	975	975	975	0
244	20250124	161900	106662786	975	975	975	975	0
245	20250124	161800	106662786	975	975	975	975	0
246	20250124	161700	106662786	975	975	975	975	0
247	20250124	161600	106662786	975	975	975	975	0
248	20250124	161500	106662786	975	975	975	975	0
249	20250124	161400	106662786	975	975	975	975	0
250	20250124	161300	106662786	975	975	975	975	0
251	20250124	161200	106662786	975	975	975	975	0
252	20250124	161100	106662786	975	975	975	975	0
253	20250124	161000	106662786	975	975	975	975	0
254	20250124	160900	106662786	975	975	975	975	0
255	20250124	160800	106662786	975	975	975	975	0
256	20250124	160700	106662786	975	975	975	975	0
257	20250124	160600	106662786	975	975	975	975	0
258	20250124	160500	106662786	975	975	975	975	0
259	20250124	160400	106662786	975	975	975	975	0
260	20250124	160300	106662786	975	975	975	975	0
261	20250124	160200	106662786	975	975	975	975	0
262	20250124	160100	106662786	975	975	975	975	0
263	20250124	160000	106662786	975	975	975	975	0
264	20250124	155900	106662786	975	975	975	975	0
265	20250124	155800	106662786	975	975	975	975	0
266	20250124	155700	106662786	975	975	975	975	0
267	20250124	155600	106662786	975	975	975	975	0
268	20250124	155500	106662786	975	975	975	975	0
269	20250124	155400	106662786	975	975	975	975	0
270	20250124	155300	106662786	975	975	975	975	0
271	20250124	155200	106662786	975	975	975	975	0
272	20250124	155100	106662786	975	975	975	975	2337
273	20250124	155000	106662786	975	975	975	975	0
274	20250124	154900	106662786	975	975	975	975	0
275	20250124	154800	106662786	975	975	975	975	0
276	20250124	154700	106662786	975	975	975	975	0
277	20250124	154600	106662786	975	975	975	975	0
278	20250124	154500	106662786	975	975	975	975	0
279	20250124	154400	106662786	975	975	975	975	0
280	20250124	154300	106662786	975	975	975	975	0
281	20250124	154200	106662786	975	975	975	975	0
282	20250124	154100	106662786	975	975	975	975	0
283	20250124	154000	106662786	975	975	975	975	0
284	20250124	153900	106662786	975	975	975	975	0
285	20250124	153800	106662786	975	975	975	975	0
286	20250124	153700	106662786	975	975	975	975	0
287	20250124	153600	106662786	975	975	975	975	0
288	20250124	153500	106662786	975	975	975	975	0
289	20250124	153400	106662786	975	975	975	975	0
290	20250124	153300	106662786	975	975	975	975	0
291	20250124	153200	106662786	975	975	975	975	0
292	20250124	153100	106662786	975	975	975	975	0
293	20250124	153000	106662786	975	975	975	975	2337
294	20250124	152900	104384211	973	973	973	973	0
295	20250124	152800	104384211	973	973	973	973	0
296	20250124	152700	104384211	973	973	973	973	0
297	20250124	152600	104384211	973	973	973	973	0
298	20250124	152500	104384211	973	973	973	973	0
299	20250124	152400	104384211	973	973	973	973	0
300	20250124	152300	104384211	973	973	973	973	0
301	20250124	152200	104384211	973	973	973	973	0
302	20250124	152100	104384211	973	973	973	973	0
303	20250124	152000	104384211	973	973	973	973	0
304	20250124	151900	104384211	973	973	973	973	0
305	20250124	151800	104384211	973	973	973	973	0
306	20250124	151700	104384211	973	972	973	972	2226
307	20250124	151600	102218318	968	969	969	968	1000
308	20250124	151500	101250053	969	969	969	969	0
309	20250124	151400	101250053	969	969	969	969	0
310	20250124	151300	101250053	969	969	969	969	218
311	20250124	151200	101038811	969	969	969	969	0
312	20250124	151100	101038811	969	969	969	969	0
313	20250124	151000	101038811	969	970	970	969	139
314	20250124	150900	100904045	970	969	970	969	1002
315	20250124	150800	99932507	969	969	969	969	0
316	20250124	150700	99932507	969	969	969	969	0
317	20250124	150600	99932507	969	969	969	969	240
318	20250124	150500	99699947	969	969	969	969	0
319	20250124	150400	99699947	969	969	969	969	201
320	20250124	150300	99505178	969	969	969	969	0
321	20250124	150200	99505178	969	970	970	969	777
322	20250124	150100	98752117	969	970	970	969	231
323	20250124	150000	98528138	969	969	969	969	2
324	20250124	145900	98526200	969	969	969	969	2
325	20250124	145800	98524262	969	969	969	969	0
326	20250124	145700	98524262	969	970	970	969	1490
327	20250124	145600	97079340	970	972	972	970	1679
328	20250124	145500	95450656	972	972	972	972	0
329	20250124	145400	95450656	972	972	972	972	0
330	20250124	145300	95450656	972	972	972	972	8
331	20250124	145200	95442880	970	972	972	970	105
332	20250124	145100	95341020	970	970	970	970	0
333	20250124	145000	95341020	970	970	970	970	0
334	20250124	144900	95341020	970	970	970	970	0
335	20250124	144800	95341020	970	970	970	970	5000
336	20250124	144700	90491020	972	972	972	972	0
337	20250124	144600	90491020	972	972	972	972	0
338	20250124	144500	90491020	972	972	972	972	418
339	20250124	144400	90084724	972	972	972	972	24
340	20250124	144300	90061396	972	972	972	972	0
341	20250124	144200	90061396	972	972	972	972	0
342	20250124	144100	90061396	972	972	972	972	0
343	20250124	144000	90061396	972	971	972	971	361
344	20250124	143900	89710784	969	969	969	969	0
345	20250124	143800	89710784	969	969	969	969	0
346	20250124	143700	89710784	969	969	969	969	0
347	20250124	143600	89710784	969	969	969	969	0
348	20250124	143500	89710784	969	969	969	969	780
349	20250124	143400	88954964	969	969	969	969	0
350	20250124	143300	88954964	969	969	969	969	0
351	20250124	143200	88954964	969	969	969	969	0
352	20250124	143100	88954964	969	969	969	969	1
353	20250124	143000	88953995	969	969	969	969	0
354	20250124	142900	88953995	969	969	969	969	0
355	20250124	142800	88953995	969	969	969	969	0
356	20250124	142700	88953995	969	969	969	969	50
357	20250124	142600	88905545	969	969	969	969	10
358	20250124	142500	88895855	966	966	966	966	0
359	20250124	142400	88895855	966	966	966	966	0
360	20250124	142300	88895855	966	968	968	966	3059
361	20250124	142200	85938605	969	969	969	969	0
362	20250124	142100	85938605	969	971	971	969	171
363	20250124	142000	85772800	972	972	972	972	0
364	20250124	141900	85772800	972	972	972	972	0
365	20250124	141800	85772800	972	972	972	972	236
366	20250124	141700	85543408	973	973	973	973	0
367	20250124	141600	85543408	973	973	973	973	0
368	20250124	141500	85543408	973	973	973	973	0
369	20250124	141400	85543408	973	973	973	973	38
370	20250124	141300	85506434	973	973	973	973	0
371	20250124	141200	85506434	973	973	973	973	0
372	20250124	141100	85506434	973	973	973	973	0
373	20250124	141000	85506434	973	973	973	973	0
374	20250124	140900	85506434	973	973	973	973	0
375	20250124	140800	85506434	973	973	973	973	0
376	20250124	140700	85506434	973	973	973	973	0
377	20250124	140600	85506434	973	973	973	973	1
378	20250124	140500	85505461	973	973	973	973	0
379	20250124	140400	85505461	973	973	973	973	212
380	20250124	140300	85299185	973	973	973	973	300
381	20250124	140200	85007285	973	973	973	973	0
382	20250124	140100	85007285	973	973	973	973	0
383	20250124	140000	85007285	973	973	973	973	800
384	20250124	135900	84228885	973	973	973	973	900
385	20250124	135800	83353185	973	973	973	973	400
386	20250124	135700	82963985	973	973	973	973	1
387	20250124	135600	82963012	971	971	971	971	176
388	20250124	135500	82792116	971	971	971	971	0
389	20250124	135400	82792116	971	971	971	971	1
390	20250124	135300	82791145	967	967	967	967	534
391	20250124	135200	82274767	967	967	967	967	669
392	20250124	135100	81627844	967	967	967	967	1847
393	20250124	135000	79841795	967	967	967	967	0
394	20250124	134900	79841795	967	967	967	967	1
395	20250124	134800	79840828	973	973	973	973	0
396	20250124	134700	79840828	973	973	973	973	0
397	20250124	134600	79840828	973	973	973	973	0
398	20250124	134500	79840828	973	973	973	973	1000
399	20250124	134400	78867828	973	972	973	972	300
400	20250124	134300	78575936	972	972	972	972	400
401	20250124	134200	78187136	972	972	972	972	0
402	20250124	134100	78187136	972	972	972	972	0
403	20250124	134000	78187136	972	972	972	972	11
404	20250124	133900	78176444	972	972	972	972	300
405	20250124	133800	77884844	972	972	972	972	1
406	20250124	133700	77883872	967	967	967	967	0
407	20250124	133600	77883872	967	967	967	967	968
408	20250124	133500	76947816	967	967	967	967	0
409	20250124	133400	76947816	967	967	967	967	21
410	20250124	133300	76927509	966	966	966	966	0
411	20250124	133200	76927509	966	966	966	966	0
412	20250124	133100	76927509	966	966	966	966	10
413	20250124	133000	76917849	966	966	966	966	114
414	20250124	132900	76807725	967	967	967	967	1011
415	20250124	132800	75830088	967	967	967	967	0
416	20250124	132700	75830088	967	967	967	967	155
417	20250124	132600	75680203	968	968	968	968	0
418	20250124	132500	75680203	968	968	968	968	0
419	20250124	132400	75680203	968	968	968	968	0
420	20250124	132300	75680203	968	968	968	968	11
421	20250124	132200	75669555	968	968	968	968	0
422	20250124	132100	75669555	968	968	968	968	1113
423	20250124	132000	74592171	968	968	968	968	0
424	20250124	131900	74592171	968	968	968	968	0
425	20250124	131800	74592171	968	968	968	968	0
426	20250124	131700	74592171	968	968	968	968	62
427	20250124	131600	74532155	968	968	968	968	0
428	20250124	131500	74532155	968	968	968	968	0
429	20250124	131400	74532155	968	968	968	968	0
430	20250124	131300	74532155	968	968	968	968	0
431	20250124	131200	74532155	968	968	968	968	0
432	20250124	131100	74532155	968	968	968	968	1
433	20250124	131000	74531187	967	967	967	967	0
434	20250124	130900	74531187	967	967	967	967	0
435	20250124	130800	74531187	967	967	967	967	0
436	20250124	130700	74531187	967	967	967	967	0
437	20250124	130600	74531187	967	968	968	967	20000
438	20250124	130500	55190499	968	968	968	968	0
439	20250124	130400	55190499	968	968	968	968	0
440	20250124	130300	55190499	968	968	968	968	0
441	20250124	130200	55190499	968	968	968	968	0
442	20250124	130100	55190499	968	968	968	968	0
443	20250124	130000	55190499	968	968	968	968	0
444	20250124	125900	55190499	968	968	968	968	0
445	20250124	125800	55190499	968	968	968	968	0
446	20250124	125700	55190499	968	968	968	968	0
447	20250124	125600	55190499	968	968	968	968	2
448	20250124	125500	55188563	967	967	967	967	0
449	20250124	125400	55188563	967	967	967	967	0
450	20250124	125300	55188563	967	967	967	967	3
451	20250124	125200	55185662	967	967	967	967	0
452	20250124	125100	55185662	967	967	967	967	0
453	20250124	125000	55185662	967	967	967	967	0
454	20250124	124900	55185662	967	967	967	967	0
455	20250124	124800	55185662	967	969	969	967	1790
456	20250124	124700	53454368	973	973	973	973	0
457	20250124	124600	53454368	973	970	973	970	8
458	20250124	124500	53446596	969	969	969	969	0
459	20250124	124400	53446596	969	969	969	969	0
460	20250124	124300	53446596	969	969	969	969	0
461	20250124	124200	53446596	969	969	969	969	1
462	20250124	124100	53445627	968	968	968	968	0
463	20250124	124000	53445627	968	968	968	968	0
464	20250124	123900	53445627	968	968	968	968	0
465	20250124	123800	53445627	968	968	968	968	0
466	20250124	123700	53445627	968	968	968	968	0
467	20250124	123600	53445627	968	968	968	968	0
468	20250124	123500	53445627	968	968	968	968	0
469	20250124	123400	53445627	968	968	968	968	10
470	20250124	123300	53435947	973	973	973	973	0
471	20250124	123200	53435947	973	973	973	973	0
472	20250124	123100	53435947	973	973	973	973	0
473	20250124	123000	53435947	973	973	973	973	0
474	20250124	122900	53435947	973	973	973	973	0
475	20250124	122800	53435947	973	973	973	973	0
476	20250124	122700	53435947	973	973	973	973	8
477	20250124	122600	53428163	972	972	972	972	591
478	20250124	122500	52853711	971	968	971	968	4574
479	20250124	122400	48415411	968	968	968	968	210
480	20250124	122300	48212131	968	968	968	968	555
481	20250124	122200	47674891	967	967	967	967	12
482	20250124	122100	47663287	968	968	968	968	0
483	20250124	122000	47663287	968	968	968	968	0
484	20250124	121900	47663287	968	968	968	968	100
485	20250124	121800	47566487	968	969	969	968	117
486	20250124	121700	47453141	968	968	968	968	0
487	20250124	121600	47453141	968	968	968	968	0
488	20250124	121500	47453141	968	968	968	968	0
489	20250124	121400	47453141	968	968	968	968	0
490	20250124	121300	47453141	968	968	968	968	349
491	20250124	121200	47115309	968	968	968	968	652
492	20250124	121100	46484173	968	968	968	968	0
493	20250124	121000	46484173	968	968	968	968	0
494	20250124	120900	46484173	968	968	968	968	1000
495	20250124	120800	45516173	968	968	968	968	0
496	20250124	120700	45516173	968	968	968	968	0
497	20250124	120600	45516173	968	968	968	968	0
498	20250124	120500	45516173	968	968	968	968	0
499	20250124	120400	45516173	968	968	968	968	5
500	20250124	120300	45511333	968	968	968	968	0
501	20250124	120200	45511333	968	968	968	968	0
502	20250124	120100	45511333	968	968	968	968	0
503	20250124	120000	45511333	968	968	968	968	0
504	20250124	115900	45511333	968	968	968	968	0
505	20250124	115800	45511333	968	968	968	968	0
506	20250124	115700	45511333	968	968	968	968	0
507	20250124	115600	45511333	968	968	968	968	20
508	20250124	115500	45491973	967	967	967	967	0
509	20250124	115400	45491973	967	967	967	967	0
510	20250124	115300	45491973	967	967	967	967	0
511	20250124	115200	45491973	967	967	967	967	0
512	20250124	115100	45491973	967	967	967	967	500
513	20250124	115000	45008473	967	968	968	967	985
514	20250124	114900	44055878	968	968	968	968	0
515	20250124	114800	44055878	968	968	968	968	0
516	20250124	114700	44055878	968	968	968	968	0
517	20250124	114600	44055878	968	968	968	968	0
518	20250124	114500	44055878	968	968	968	968	0
519	20250124	114400	44055878	968	968	968	968	0
520	20250124	114300	44055878	968	968	968	968	0
521	20250124	114200	44055878	968	968	968	968	0
522	20250124	114100	44055878	968	968	968	968	2
523	20250124	114000	44053942	968	968	968	968	0
524	20250124	113900	44053942	968	968	968	968	467
525	20250124	113800	43601886	968	968	968	968	0
526	20250124	113700	43601886	968	968	968	968	10
527	20250124	113600	43592206	968	968	968	968	2061
528	20250124	113500	41597158	968	968	968	968	2067
529	20250124	113400	39596302	969	970	970	969	6022
530	20250124	113300	33756118	970	970	970	970	0
531	20250124	113200	33756118	970	971	971	970	1954
532	20250124	113100	31859372	973	973	973	973	0
533	20250124	113000	31859372	973	973	973	973	0
534	20250124	112900	31859372	973	973	973	973	0
535	20250124	112800	31859372	973	973	973	973	0
536	20250124	112700	31859372	973	973	973	973	0
537	20250124	112600	31859372	973	973	973	973	1
538	20250124	112500	31858399	973	973	973	973	0
539	20250124	112400	31858399	973	973	973	973	0
540	20250124	112300	31858399	973	973	973	973	0
541	20250124	112200	31858399	973	973	973	973	3
542	20250124	112100	31855480	973	973	973	973	0
543	20250124	112000	31855480	973	973	973	973	0
544	20250124	111900	31855480	973	973	973	973	0
545	20250124	111800	31855480	973	973	973	973	0
546	20250124	111700	31855480	973	973	973	973	60
547	20250124	111600	31797100	973	973	973	973	1
548	20250124	111500	31796127	971	971	971	971	11
549	20250124	111400	31785446	973	973	973	973	0
550	20250124	111300	31785446	973	973	973	973	1
551	20250124	111200	31784473	971	971	971	971	97
552	20250124	111100	31690286	971	972	972	971	6
553	20250124	111000	31684457	972	972	972	972	0
554	20250124	110900	31684457	972	972	972	972	30
555	20250124	110800	31655297	973	973	973	973	0
556	20250124	110700	31655297	973	973	973	973	0
557	20250124	110600	31655297	973	973	973	973	0
558	20250124	110500	31655297	973	973	973	973	0
559	20250124	110400	31655297	973	973	973	973	0
560	20250124	110300	31655297	973	973	973	973	1
561	20250124	110200	31654324	971	971	971	971	0
562	20250124	110100	31654324	971	972	972	971	830
563	20250124	110000	30847988	973	973	973	973	0
564	20250124	105900	30847988	973	973	973	973	1002
565	20250124	105800	29873042	973	973	973	973	0
566	20250124	105700	29873042	973	973	973	973	16
567	20250124	105600	29857474	974	974	974	974	0
568	20250124	105500	29857474	974	973	974	973	57
569	20250124	105400	29802007	973	975	976	973	91
570	20250124	105300	29713349	976	976	976	976	0
571	20250124	105200	29713349	976	976	976	976	23
572	20250124	105100	29690901	976	976	976	976	1
573	20250124	105000	29689925	976	976	976	976	0
574	20250124	104900	29689925	976	976	976	976	0
575	20250124	104800	29689925	976	976	976	976	0
576	20250124	104700	29689925	976	976	976	976	0
577	20250124	104600	29689925	976	976	976	976	6
578	20250124	104500	29684069	970	970	970	970	400
579	20250124	104400	29296069	970	971	971	970	2100
580	20250124	104300	27257713	971	971	971	971	50
581	20250124	104200	27209163	976	976	976	976	0
582	20250124	104100	27209163	976	976	976	976	0
583	20250124	104000	27209163	976	976	976	976	0
584	20250124	103900	27209163	976	976	976	976	0
585	20250124	103800	27209163	976	976	976	976	0
586	20250124	103700	27209163	976	976	976	976	6
587	20250124	103600	27203307	971	971	971	971	0
588	20250124	103500	27203307	971	971	971	971	0
589	20250124	103400	27203307	971	976	976	971	7
590	20250124	103300	27196480	971	971	971	971	0
591	20250124	103200	27196480	971	971	971	971	0
592	20250124	103100	27196480	971	971	971	971	320
593	20250124	103000	26885760	976	976	976	976	0
594	20250124	102900	26885760	976	976	976	976	0
595	20250124	102800	26885760	976	976	976	976	6
596	20250124	102700	26879904	970	970	970	970	0
597	20250124	102600	26879904	970	970	970	970	0
598	20250124	102500	26879904	970	970	970	970	0
599	20250124	102400	26879904	970	970	970	970	0
600	20250124	102300	26879904	970	970	970	970	0
601	20250124	102200	26879904	970	973	973	970	3500
602	20250124	102100	23481918	976	976	976	976	0
603	20250124	102000	23481918	976	973	976	973	7
604	20250124	101900	23475089	973	973	973	973	1250
605	20250124	101800	22258839	973	973	973	973	4
606	20250124	101700	22254947	976	976	976	976	0
607	20250124	101600	22254947	976	973	976	973	7
608	20250124	101500	22248118	974	974	974	974	0
609	20250124	101400	22248118	974	974	974	974	0
610	20250124	101300	22248118	974	974	974	974	0
611	20250124	101200	22248118	974	974	974	974	810
612	20250124	101100	21459178	970	973	973	970	877
613	20250124	101000	20608482	973	973	973	973	0
614	20250124	100900	20608482	973	973	973	973	0
615	20250124	100800	20608482	973	973	973	973	200
616	20250124	100700	20413882	970	970	970	970	0
617	20250124	100600	20413882	970	974	974	970	5001
618	20250124	100500	15562856	974	974	974	974	11
619	20250124	100400	15552142	974	971	974	971	216
620	20250124	100300	15342079	974	974	974	974	0
621	20250124	100200	15342079	974	974	974	974	0
622	20250124	100100	15342079	974	974	974	974	0
623	20250124	100000	15342079	974	974	974	974	0
624	20250124	095900	15342079	974	974	974	974	0
625	20250124	095800	15342079	974	974	974	974	5
626	20250124	095700	15337209	974	974	974	974	0
627	20250124	095600	15337209	974	970	974	970	72
628	20250124	095500	15267241	974	974	974	974	0
629	20250124	095400	15267241	974	974	974	974	6
630	20250124	095300	15261397	976	976	976	976	0
631	20250124	095200	15261397	976	976	977	968	1103
632	20250124	095100	14190295	977	977	977	977	0
633	20250124	095000	14190295	977	977	977	977	6
634	20250124	094900	14184433	977	977	977	977	0
635	20250124	094800	14184433	977	977	977	977	2
636	20250124	094700	14182479	977	977	977	977	0
637	20250124	094600	14182479	977	975	977	967	1023
638	20250124	094500	13191539	977	978	978	977	9
639	20250124	094400	13182745	977	975	977	975	201
640	20250124	094300	12986568	977	977	977	976	158
641	20250124	094200	12832302	977	977	977	977	1
642	20250124	094100	12831325	975	975	975	975	106
643	20250124	094000	12727975	974	974	974	974	26
644	20250124	093900	12702651	974	974	974	974	0
645	20250124	093800	12702651	974	974	974	974	1
646	20250124	093700	12701677	972	972	972	972	1291
647	20250124	093600	11446825	972	971	972	969	2006
648	20250124	093500	9502396	971	971	971	971	100
649	20250124	093400	9405296	972	972	972	972	0
650	20250124	093300	9405296	972	972	972	972	1
651	20250124	093200	9404324	971	971	971	971	20
652	20250124	093100	9384904	972	972	972	972	0
653	20250124	093000	9384904	972	972	972	972	0
654	20250124	092900	9384904	972	972	972	972	1
655	20250124	092800	9383932	970	970	970	970	0
656	20250124	092700	9383932	970	970	970	969	78
657	20250124	092600	9308278	969	972	972	969	2329
658	20250124	092500	7051146	969	969	972	969	1035
659	20250124	092400	6048227	970	969	970	969	421
660	20250124	092300	5640257	969	969	969	969	100
661	20250124	092200	5543357	970	970	970	970	11
662	20250124	092100	5532687	969	969	969	969	32
663	20250124	092000	5501679	969	969	969	969	65
664	20250124	091900	5438694	969	969	969	969	0
665	20250124	091800	5438694	969	969	969	969	11
666	20250124	091700	5428035	970	970	970	970	0
667	20250124	091600	5428035	970	970	970	970	0
668	20250124	091500	5428035	970	969	970	969	15
669	20250124	091400	5413488	969	969	969	969	96
670	20250124	091300	5320464	970	970	970	970	2
671	20250124	091200	5318524	964	964	964	964	0
672	20250124	091100	5318524	964	964	964	964	0
673	20250124	091000	5318524	964	963	964	963	350
674	20250124	090900	4981460	963	965	965	963	494
675	20250124	090800	4505483	970	970	970	970	2
676	20250124	090700	4503543	970	964	970	964	2
677	20250124	090600	4501609	964	964	964	964	0
678	20250124	090500	4501609	964	964	964	964	0
679	20250124	090400	4501609	964	963	964	963	189
680	20250124	090300	4319563	963	963	963	963	495
681	20250124	090200	3842878	963	963	963	963	0
682	20250124	090100	3842878	963	963	963	963	151
683	20250124	090000	3697465	963	954	963	953	3872