KissMeData/090080/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200100	64720171	976	976	976	976	823
3	20250117	200000	64720171	976	976	976	976	0
4	20250117	195900	64720171	976	976	976	976	0
5	20250117	195800	64720171	976	976	976	976	0
6	20250117	195700	64720171	976	976	976	976	0
7	20250117	195600	64720171	976	976	976	976	0
8	20250117	195500	64720171	976	976	976	976	0
9	20250117	195400	64720171	976	976	976	976	0
10	20250117	195300	64720171	976	976	976	976	0
11	20250117	195200	64720171	976	976	976	976	0
12	20250117	195100	64720171	976	976	976	976	0
13	20250117	195000	64720171	976	976	976	976	0
14	20250117	194900	64720171	976	976	976	976	0
15	20250117	194800	64720171	976	976	976	976	0
16	20250117	194700	64720171	976	976	976	976	0
17	20250117	194600	64720171	976	976	976	976	0
18	20250117	194500	64720171	976	976	976	976	0
19	20250117	194400	64720171	976	976	976	976	0
20	20250117	194300	64720171	976	976	976	976	0
21	20250117	194200	64720171	976	976	976	976	0
22	20250117	194100	64720171	976	976	976	976	0
23	20250117	194000	64720171	976	976	976	976	0
24	20250117	193900	64720171	976	976	976	976	0
25	20250117	193800	64720171	976	976	976	976	0
26	20250117	193700	64720171	976	976	976	976	0
27	20250117	193600	64720171	976	976	976	976	0
28	20250117	193500	64720171	976	976	976	976	0
29	20250117	193400	64720171	976	976	976	976	0
30	20250117	193300	64720171	976	976	976	976	0
31	20250117	193200	64720171	976	976	976	976	0
32	20250117	193100	64720171	976	976	976	976	823
33	20250117	193000	64720171	976	976	976	976	0
34	20250117	192900	64720171	976	976	976	976	0
35	20250117	192800	64720171	976	976	976	976	0
36	20250117	192700	64720171	976	976	976	976	0
37	20250117	192600	64720171	976	976	976	976	0
38	20250117	192500	64720171	976	976	976	976	0
39	20250117	192400	64720171	976	976	976	976	0
40	20250117	192300	64720171	976	976	976	976	0
41	20250117	192200	64720171	976	976	976	976	0
42	20250117	192100	64720171	976	976	976	976	0
43	20250117	192000	64720171	976	976	976	976	0
44	20250117	191900	64720171	976	976	976	976	0
45	20250117	191800	64720171	976	976	976	976	0
46	20250117	191700	64720171	976	976	976	976	0
47	20250117	191600	64720171	976	976	976	976	0
48	20250117	191500	64720171	976	976	976	976	0
49	20250117	191400	64720171	976	976	976	976	0
50	20250117	191300	64720171	976	976	976	976	0
51	20250117	191200	64720171	976	976	976	976	0
52	20250117	191100	64720171	976	976	976	976	0
53	20250117	191000	64720171	976	976	976	976	0
54	20250117	190900	64720171	976	976	976	976	0
55	20250117	190800	64720171	976	976	976	976	0
56	20250117	190700	64720171	976	976	976	976	0
57	20250117	190600	64720171	976	976	976	976	0
58	20250117	190500	64720171	976	976	976	976	0
59	20250117	190400	64720171	976	976	976	976	0
60	20250117	190300	64720171	976	976	976	976	0
61	20250117	190200	64720171	976	976	976	976	0
62	20250117	190100	64720171	976	976	976	976	823
63	20250117	190000	64720171	976	976	976	976	0
64	20250117	185900	64720171	976	976	976	976	0
65	20250117	185800	64720171	976	976	976	976	0
66	20250117	185700	64720171	976	976	976	976	0
67	20250117	185600	64720171	976	976	976	976	0
68	20250117	185500	64720171	976	976	976	976	0
69	20250117	185400	64720171	976	976	976	976	0
70	20250117	185300	64720171	976	976	976	976	0
71	20250117	185200	64720171	976	976	976	976	0
72	20250117	185100	64720171	976	976	976	976	0
73	20250117	185000	64720171	976	976	976	976	0
74	20250117	184900	64720171	976	976	976	976	0
75	20250117	184800	64720171	976	976	976	976	0
76	20250117	184700	64720171	976	976	976	976	0
77	20250117	184600	64720171	976	976	976	976	0
78	20250117	184500	64720171	976	976	976	976	0
79	20250117	184400	64720171	976	976	976	976	0
80	20250117	184300	64720171	976	976	976	976	0
81	20250117	184200	64720171	976	976	976	976	0
82	20250117	184100	64720171	976	976	976	976	0
83	20250117	184000	64720171	976	976	976	976	0
84	20250117	183900	64720171	976	976	976	976	0
85	20250117	183800	64720171	976	976	976	976	0
86	20250117	183700	64720171	976	976	976	976	0
87	20250117	183600	64720171	976	976	976	976	0
88	20250117	183500	64720171	976	976	976	976	0
89	20250117	183400	64720171	976	976	976	976	0
90	20250117	183300	64720171	976	976	976	976	0
91	20250117	183200	64720171	976	976	976	976	0
92	20250117	183100	64720171	976	976	976	976	823
93	20250117	183000	64720171	976	976	976	976	0
94	20250117	182900	64720171	976	976	976	976	0
95	20250117	182800	64720171	976	976	976	976	0
96	20250117	182700	64720171	976	976	976	976	0
97	20250117	182600	64720171	976	976	976	976	0
98	20250117	182500	64720171	976	976	976	976	0
99	20250117	182400	64720171	976	976	976	976	0
100	20250117	182300	64720171	976	976	976	976	0
101	20250117	182200	64720171	976	976	976	976	0
102	20250117	182100	64720171	976	976	976	976	0
103	20250117	182000	64720171	976	976	976	976	0
104	20250117	181900	64720171	976	976	976	976	0
105	20250117	181800	64720171	976	976	976	976	0
106	20250117	181700	64720171	976	976	976	976	0
107	20250117	181600	64720171	976	976	976	976	0
108	20250117	181500	64720171	976	976	976	976	0
109	20250117	181400	64720171	976	976	976	976	0
110	20250117	181300	64720171	976	976	976	976	0
111	20250117	181200	64720171	976	976	976	976	0
112	20250117	181100	64720171	976	976	976	976	0
113	20250117	181000	64720171	976	976	976	976	0
114	20250117	180900	64720171	976	976	976	976	0
115	20250117	180800	64720171	976	976	976	976	0
116	20250117	180700	64720171	976	976	976	976	0
117	20250117	180600	64720171	976	976	976	976	0
118	20250117	180500	64720171	976	976	976	976	0
119	20250117	180400	64720171	976	976	976	976	0
120	20250117	180300	64720171	976	976	976	976	0
121	20250117	180200	64720171	976	976	976	976	0
122	20250117	180100	64720171	976	976	976	976	823
123	20250117	180000	64720171	976	976	976	976	0
124	20250117	175900	64720171	976	976	976	976	0
125	20250117	175800	64720171	976	976	976	976	0
126	20250117	175700	64720171	976	976	976	976	0
127	20250117	175600	64720171	976	976	976	976	0
128	20250117	175500	64720171	976	976	976	976	0
129	20250117	175400	64720171	976	976	976	976	0
130	20250117	175300	64720171	976	976	976	976	0
131	20250117	175200	64720171	976	976	976	976	0
132	20250117	175100	64720171	976	976	976	976	0
133	20250117	175000	64720171	976	976	976	976	0
134	20250117	174900	64720171	976	976	976	976	0
135	20250117	174800	64720171	976	976	976	976	0
136	20250117	174700	64720171	976	976	976	976	0
137	20250117	174600	64720171	976	976	976	976	0
138	20250117	174500	64720171	976	976	976	976	0
139	20250117	174400	64720171	976	976	976	976	0
140	20250117	174300	64720171	976	976	976	976	0
141	20250117	174200	64720171	976	976	976	976	0
142	20250117	174100	64720171	976	976	976	976	0
143	20250117	174000	64720171	976	976	976	976	0
144	20250117	173900	64720171	976	976	976	976	0
145	20250117	173800	64720171	976	976	976	976	0
146	20250117	173700	64720171	976	976	976	976	0
147	20250117	173600	64720171	976	976	976	976	0
148	20250117	173500	64720171	976	976	976	976	0
149	20250117	173400	64720171	976	976	976	976	0
150	20250117	173300	64720171	976	976	976	976	0
151	20250117	173200	64720171	976	976	976	976	0
152	20250117	173100	64720171	976	976	976	976	823
153	20250117	173000	64720171	976	976	976	976	0
154	20250117	172900	64720171	976	976	976	976	0
155	20250117	172800	64720171	976	976	976	976	0
156	20250117	172700	64720171	976	976	976	976	0
157	20250117	172600	64720171	976	976	976	976	0
158	20250117	172500	64720171	976	976	976	976	0
159	20250117	172400	64720171	976	976	976	976	0
160	20250117	172300	64720171	976	976	976	976	0
161	20250117	172200	64720171	976	976	976	976	0
162	20250117	172100	64720171	976	976	976	976	0
163	20250117	172000	64720171	976	976	976	976	0
164	20250117	171900	64720171	976	976	976	976	0
165	20250117	171800	64720171	976	976	976	976	0
166	20250117	171700	64720171	976	976	976	976	0
167	20250117	171600	64720171	976	976	976	976	0
168	20250117	171500	64720171	976	976	976	976	0
169	20250117	171400	64720171	976	976	976	976	0
170	20250117	171300	64720171	976	976	976	976	0
171	20250117	171200	64720171	976	976	976	976	0
172	20250117	171100	64720171	976	976	976	976	0
173	20250117	171000	64720171	976	976	976	976	0
174	20250117	170900	64720171	976	976	976	976	0
175	20250117	170800	64720171	976	976	976	976	0
176	20250117	170700	64720171	976	976	976	976	0
177	20250117	170600	64720171	976	976	976	976	0
178	20250117	170500	64720171	976	976	976	976	0
179	20250117	170400	64720171	976	976	976	976	0
180	20250117	170300	64720171	976	976	976	976	0
181	20250117	170200	64720171	976	976	976	976	0
182	20250117	170100	64720171	976	976	976	976	823
183	20250117	170000	64720171	976	976	976	976	0
184	20250117	165900	64720171	976	976	976	976	0
185	20250117	165800	64720171	976	976	976	976	0
186	20250117	165700	64720171	976	976	976	976	0
187	20250117	165600	64720171	976	976	976	976	0
188	20250117	165500	64720171	976	976	976	976	0
189	20250117	165400	64720171	976	976	976	976	0
190	20250117	165300	64720171	976	976	976	976	0
191	20250117	165200	64720171	976	976	976	976	0
192	20250117	165100	64720171	976	976	976	976	0
193	20250117	165000	64720171	976	976	976	976	0
194	20250117	164900	64720171	976	976	976	976	0
195	20250117	164800	64720171	976	976	976	976	0
196	20250117	164700	64720171	976	976	976	976	0
197	20250117	164600	64720171	976	976	976	976	0
198	20250117	164500	64720171	976	976	976	976	0
199	20250117	164400	64720171	976	976	976	976	0
200	20250117	164300	64720171	976	976	976	976	0
201	20250117	164200	64720171	976	976	976	976	0
202	20250117	164100	64720171	976	976	976	976	0
203	20250117	164000	64720171	976	976	976	976	0
204	20250117	163900	64720171	976	976	976	976	0
205	20250117	163800	64720171	976	976	976	976	0
206	20250117	163700	64720171	976	976	976	976	0
207	20250117	163600	64720171	976	976	976	976	0
208	20250117	163500	64720171	976	976	976	976	0
209	20250117	163400	64720171	976	976	976	976	0
210	20250117	163300	64720171	976	976	976	976	0
211	20250117	163200	64720171	976	976	976	976	0
212	20250117	163100	64720171	976	976	976	976	823
213	20250117	163000	64720171	976	976	976	976	0
214	20250117	162900	64720171	976	976	976	976	0
215	20250117	162800	64720171	976	976	976	976	0
216	20250117	162700	64720171	976	976	976	976	0
217	20250117	162600	64720171	976	976	976	976	0
218	20250117	162500	64720171	976	976	976	976	0
219	20250117	162400	64720171	976	976	976	976	0
220	20250117	162300	64720171	976	976	976	976	0
221	20250117	162200	64720171	976	976	976	976	0
222	20250117	162100	64720171	976	976	976	976	0
223	20250117	162000	64720171	976	976	976	976	0
224	20250117	161900	64720171	976	976	976	976	0
225	20250117	161800	64720171	976	976	976	976	0
226	20250117	161700	64720171	976	976	976	976	0
227	20250117	161600	64720171	976	976	976	976	0
228	20250117	161500	64720171	976	976	976	976	0
229	20250117	161400	64720171	976	976	976	976	0
230	20250117	161300	64720171	976	976	976	976	0
231	20250117	161200	64720171	976	976	976	976	0
232	20250117	161100	64720171	976	976	976	976	0
233	20250117	161000	64720171	976	976	976	976	0
234	20250117	160900	64720171	976	976	976	976	0
235	20250117	160800	64720171	976	976	976	976	0
236	20250117	160700	64720171	976	976	976	976	0
237	20250117	160600	64720171	976	976	976	976	0
238	20250117	160500	64720171	976	976	976	976	0
239	20250117	160400	64720171	976	976	976	976	0
240	20250117	160300	64720171	976	976	976	976	0
241	20250117	160200	64720171	976	976	976	976	0
242	20250117	160100	64720171	976	976	976	976	823
243	20250117	160000	64720171	976	976	976	976	0
244	20250117	155900	64720171	976	976	976	976	0
245	20250117	155800	64720171	976	976	976	976	0
246	20250117	155700	64720171	976	976	976	976	0
247	20250117	155600	64720171	976	976	976	976	0
248	20250117	155500	64720171	976	976	976	976	0
249	20250117	155400	64720171	976	976	976	976	0
250	20250117	155300	64720171	976	976	976	976	0
251	20250117	155200	64720171	976	976	976	976	0
252	20250117	155100	64720171	976	976	976	976	0
253	20250117	155000	64720171	976	976	976	976	0
254	20250117	154900	64720171	976	976	976	976	0
255	20250117	154800	64720171	976	976	976	976	0
256	20250117	154700	64720171	976	976	976	976	0
257	20250117	154600	64720171	976	976	976	976	0
258	20250117	154500	64720171	976	976	976	976	0
259	20250117	154400	64720171	976	976	976	976	0
260	20250117	154300	64720171	976	976	976	976	0
261	20250117	154200	64720171	976	976	976	976	0
262	20250117	154100	64720171	976	976	976	976	0
263	20250117	154000	64720171	976	976	976	976	0
264	20250117	153900	64720171	976	976	976	976	0
265	20250117	153800	64720171	976	976	976	976	0
266	20250117	153700	64720171	976	976	976	976	0
267	20250117	153600	64720171	976	976	976	976	0
268	20250117	153500	64720171	976	976	976	976	0
269	20250117	153400	64720171	976	976	976	976	0
270	20250117	153300	64720171	976	976	976	976	0
271	20250117	153200	64720171	976	976	976	976	0
272	20250117	153100	64720171	976	976	976	976	823
273	20250117	153000	64720171	976	976	976	976	823
274	20250117	152900	63916923	976	976	976	976	0
275	20250117	152800	63916923	976	976	976	976	0
276	20250117	152700	63916923	976	976	976	976	0
277	20250117	152600	63916923	976	976	976	976	0
278	20250117	152500	63916923	976	976	976	976	0
279	20250117	152400	63916923	976	976	976	976	0
280	20250117	152300	63916923	976	976	976	976	0
281	20250117	152200	63916923	976	976	976	976	0
282	20250117	152100	63916923	976	976	976	976	0
283	20250117	152000	63916923	976	976	976	976	0
284	20250117	151900	63916923	976	976	976	976	39
285	20250117	151800	63878859	977	977	977	977	240
286	20250117	151700	63644379	977	978	978	977	2600
287	20250117	151600	61104079	984	984	985	984	324
288	20250117	151500	60785162	984	984	984	984	0
289	20250117	151400	60785162	984	984	984	984	0
290	20250117	151300	60785162	984	982	984	982	300
291	20250117	151200	60490526	982	979	982	979	909
292	20250117	151100	59599701	977	977	977	977	0
293	20250117	151000	59599701	977	977	977	977	0
294	20250117	150900	59599701	977	977	977	977	0
295	20250117	150800	59599701	977	977	977	977	0
296	20250117	150700	59599701	977	977	977	977	157
297	20250117	150600	59446312	977	977	977	977	0
298	20250117	150500	59446312	977	977	977	977	0
299	20250117	150400	59446312	977	977	977	977	0
300	20250117	150300	59446312	977	977	977	977	400
301	20250117	150200	59055512	980	980	980	980	0
302	20250117	150100	59055512	980	980	980	980	0
303	20250117	150000	59055512	980	980	980	980	0
304	20250117	145900	59055512	980	979	980	979	2
305	20250117	145800	59053553	977	977	977	977	0
306	20250117	145700	59053553	977	977	977	977	0
307	20250117	145600	59053553	977	977	977	977	2151
308	20250117	145500	56952026	975	975	975	975	0
309	20250117	145400	56952026	975	975	975	975	0
310	20250117	145300	56952026	975	975	975	975	0
311	20250117	145200	56952026	975	975	975	975	0
312	20250117	145100	56952026	975	975	975	975	0
313	20250117	145000	56952026	975	975	975	975	2000
314	20250117	144900	55002026	975	975	975	975	0
315	20250117	144800	55002026	975	975	975	975	0
316	20250117	144700	55002026	975	975	975	975	0
317	20250117	144600	55002026	975	975	975	975	0
318	20250117	144500	55002026	975	975	975	975	0
319	20250117	144400	55002026	975	975	975	975	0
320	20250117	144300	55002026	975	975	975	975	0
321	20250117	144200	55002026	975	977	977	975	5500
322	20250117	144100	49635217	977	977	977	977	0
323	20250117	144000	49635217	977	977	977	977	1
324	20250117	143900	49634240	979	979	979	979	1
325	20250117	143800	49633261	978	978	978	978	1
326	20250117	143700	49632283	977	979	979	977	2000
327	20250117	143600	47676380	979	979	979	979	129
328	20250117	143500	47550089	981	981	981	981	1
329	20250117	143400	47549108	981	981	981	981	0
330	20250117	143300	47549108	981	981	981	981	0
331	20250117	143200	47549108	981	981	981	981	1
332	20250117	143100	47548127	981	981	981	981	0
333	20250117	143000	47548127	981	981	981	981	0
334	20250117	142900	47548127	981	981	981	981	0
335	20250117	142800	47548127	981	981	981	981	0
336	20250117	142700	47548127	981	981	981	981	0
337	20250117	142600	47548127	981	981	981	981	0
338	20250117	142500	47548127	981	981	981	981	0
339	20250117	142400	47548127	981	981	981	981	0
340	20250117	142300	47548127	981	980	981	980	328
341	20250117	142200	47226686	980	980	980	980	0
342	20250117	142100	47226686	980	980	980	980	0
343	20250117	142000	47226686	980	980	980	980	0
344	20250117	141900	47226686	980	980	980	980	0
345	20250117	141800	47226686	980	980	980	980	0
346	20250117	141700	47226686	980	980	980	980	0
347	20250117	141600	47226686	980	980	980	980	0
348	20250117	141500	47226686	980	980	980	980	0
349	20250117	141400	47226686	980	980	980	980	0
350	20250117	141300	47226686	980	980	980	980	0
351	20250117	141200	47226686	980	980	980	980	0
352	20250117	141100	47226686	980	980	980	980	0
353	20250117	141000	47226686	980	980	980	980	0
354	20250117	140900	47226686	980	980	980	980	0
355	20250117	140800	47226686	980	980	980	980	0
356	20250117	140700	47226686	980	980	980	980	0
357	20250117	140600	47226686	980	980	980	980	0
358	20250117	140500	47226686	980	980	980	980	0
359	20250117	140400	47226686	980	980	980	980	0
360	20250117	140300	47226686	980	980	980	980	0
361	20250117	140200	47226686	980	980	980	980	0
362	20250117	140100	47226686	980	980	980	980	0
363	20250117	140000	47226686	980	980	980	980	511
364	20250117	135900	46725906	982	982	982	982	0
365	20250117	135800	46725906	982	982	982	982	0
366	20250117	135700	46725906	982	982	982	982	0
367	20250117	135600	46725906	982	982	982	982	0
368	20250117	135500	46725906	982	982	982	982	1
369	20250117	135400	46724924	980	980	980	980	0
370	20250117	135300	46724924	980	980	980	980	0
371	20250117	135200	46724924	980	980	980	980	0
372	20250117	135100	46724924	980	980	980	980	0
373	20250117	135000	46724924	980	980	980	980	0
374	20250117	134900	46724924	980	980	980	980	0
375	20250117	134800	46724924	980	980	980	980	0
376	20250117	134700	46724924	980	980	980	980	0
377	20250117	134600	46724924	980	980	980	980	0
378	20250117	134500	46724924	980	980	980	980	0
379	20250117	134400	46724924	980	980	980	980	1
380	20250117	134300	46723944	978	980	980	978	1000
381	20250117	134200	45745802	980	980	980	980	0
382	20250117	134100	45745802	980	980	980	980	0
383	20250117	134000	45745802	980	980	980	980	0
384	20250117	133900	45745802	980	980	980	980	0
385	20250117	133800	45745802	980	980	980	980	506
386	20250117	133700	45249922	982	982	982	982	0
387	20250117	133600	45249922	982	982	982	982	1
388	20250117	133500	45248940	980	980	980	980	0
389	20250117	133400	45248940	980	980	980	980	36
390	20250117	133300	45213660	980	980	980	980	0
391	20250117	133200	45213660	980	980	980	980	0
392	20250117	133100	45213660	980	980	980	980	0
393	20250117	133000	45213660	980	980	980	980	0
394	20250117	132900	45213660	980	980	980	980	0
395	20250117	132800	45213660	980	980	980	980	0
396	20250117	132700	45213660	980	980	980	980	0
397	20250117	132600	45213660	980	980	980	980	0
398	20250117	132500	45213660	980	980	980	980	0
399	20250117	132400	45213660	980	980	980	980	0
400	20250117	132300	45213660	980	980	980	980	0
401	20250117	132200	45213660	980	980	980	980	1
402	20250117	132100	45212680	980	980	980	980	523
403	20250117	132000	44700140	980	980	980	980	0
404	20250117	131900	44700140	980	980	980	980	1
405	20250117	131800	44699160	978	980	980	978	5067
406	20250117	131700	39741404	980	980	980	980	0
407	20250117	131600	39741404	980	980	980	980	0
408	20250117	131500	39741404	980	980	980	980	0
409	20250117	131400	39741404	980	980	980	980	0
410	20250117	131300	39741404	980	980	980	980	0
411	20250117	131200	39741404	980	980	980	980	0
412	20250117	131100	39741404	980	980	980	980	0
413	20250117	131000	39741404	980	980	980	980	151
414	20250117	130900	39593424	982	982	982	982	0
415	20250117	130800	39593424	982	982	982	982	0
416	20250117	130700	39593424	982	982	982	982	0
417	20250117	130600	39593424	982	982	982	982	0
418	20250117	130500	39593424	982	982	982	982	0
419	20250117	130400	39593424	982	982	982	982	0
420	20250117	130300	39593424	982	982	982	982	0
421	20250117	130200	39593424	982	982	982	982	0
422	20250117	130100	39593424	982	982	982	982	0
423	20250117	130000	39593424	982	982	982	982	0
424	20250117	125900	39593424	982	982	982	982	0
425	20250117	125800	39593424	982	982	982	982	0
426	20250117	125700	39593424	982	982	982	982	0
427	20250117	125600	39593424	982	982	982	982	0
428	20250117	125500	39593424	982	982	982	982	0
429	20250117	125400	39593424	982	982	982	982	0
430	20250117	125300	39593424	982	982	982	982	0
431	20250117	125200	39593424	982	982	982	982	0
432	20250117	125100	39593424	982	982	982	982	0
433	20250117	125000	39593424	982	982	982	982	1
434	20250117	124900	39592442	979	979	979	979	0
435	20250117	124800	39592442	979	979	979	979	0
436	20250117	124700	39592442	979	979	979	979	0
437	20250117	124600	39592442	979	979	979	979	0
438	20250117	124500	39592442	979	979	979	979	0
439	20250117	124400	39592442	979	979	979	979	1
440	20250117	124300	39591463	981	981	981	981	0
441	20250117	124200	39591463	981	981	981	981	0
442	20250117	124100	39591463	981	981	981	981	0
443	20250117	124000	39591463	981	981	981	981	0
444	20250117	123900	39591463	981	981	981	981	3
445	20250117	123800	39588520	979	979	979	979	0
446	20250117	123700	39588520	979	979	979	979	0
447	20250117	123600	39588520	979	979	979	979	0
448	20250117	123500	39588520	979	979	979	979	0
449	20250117	123400	39588520	979	980	980	979	2150
450	20250117	123300	37482603	982	982	982	982	0
451	20250117	123200	37482603	982	982	982	982	0
452	20250117	123100	37482603	982	982	982	982	0
453	20250117	123000	37482603	982	982	982	982	4
454	20250117	122900	37478675	982	982	982	982	0
455	20250117	122800	37478675	982	982	982	982	8
456	20250117	122700	37470819	980	980	980	980	0
457	20250117	122600	37470819	980	980	980	980	0
458	20250117	122500	37470819	980	980	980	980	433
459	20250117	122400	37046479	980	980	980	980	0
460	20250117	122300	37046479	980	980	980	980	0
461	20250117	122200	37046479	980	980	980	980	0
462	20250117	122100	37046479	980	980	980	980	100
463	20250117	122000	36948479	980	980	980	980	0
464	20250117	121900	36948479	980	980	980	980	0
465	20250117	121800	36948479	980	980	980	980	0
466	20250117	121700	36948479	980	980	980	980	30
467	20250117	121600	36919079	980	980	980	980	0
468	20250117	121500	36919079	980	980	980	980	717
469	20250117	121400	36216419	980	980	980	980	0
470	20250117	121300	36216419	980	980	980	980	0
471	20250117	121200	36216419	980	980	980	980	0
472	20250117	121100	36216419	980	980	980	980	0
473	20250117	121000	36216419	980	980	980	980	0
474	20250117	120900	36216419	980	980	980	980	0
475	20250117	120800	36216419	980	980	980	980	0
476	20250117	120700	36216419	980	980	980	980	0
477	20250117	120600	36216419	980	980	980	980	300
478	20250117	120500	35922419	980	982	982	980	2501
479	20250117	120400	33471437	980	980	980	980	0
480	20250117	120300	33471437	980	980	980	980	0
481	20250117	120200	33471437	980	980	980	980	0
482	20250117	120100	33471437	980	980	980	980	0
483	20250117	120000	33471437	980	982	982	980	70
484	20250117	115900	33402711	983	983	983	983	0
485	20250117	115800	33402711	983	983	983	983	0
486	20250117	115700	33402711	983	983	983	983	0
487	20250117	115600	33402711	983	983	983	983	6
488	20250117	115500	33396813	983	983	983	983	0
489	20250117	115400	33396813	983	983	983	983	0
490	20250117	115300	33396813	983	983	983	983	0
491	20250117	115200	33396813	983	983	983	983	0
492	20250117	115100	33396813	983	983	983	983	0
493	20250117	115000	33396813	983	983	983	983	0
494	20250117	114900	33396813	983	983	983	983	0
495	20250117	114800	33396813	983	983	983	983	0
496	20250117	114700	33396813	983	983	983	983	0
497	20250117	114600	33396813	983	983	983	983	0
498	20250117	114500	33396813	983	983	983	983	0
499	20250117	114400	33396813	983	983	983	983	0
500	20250117	114300	33396813	983	983	983	983	0
501	20250117	114200	33396813	983	983	983	983	0
502	20250117	114100	33396813	983	983	983	983	0
503	20250117	114000	33396813	983	983	983	983	0
504	20250117	113900	33396813	983	983	983	983	0
505	20250117	113800	33396813	983	983	983	983	0
506	20250117	113700	33396813	983	983	983	983	0
507	20250117	113600	33396813	983	983	983	983	0
508	20250117	113500	33396813	983	983	983	983	0
509	20250117	113400	33396813	983	983	983	983	0
510	20250117	113300	33396813	983	983	983	983	10
511	20250117	113200	33386983	983	983	983	983	0
512	20250117	113100	33386983	983	983	983	983	0
513	20250117	113000	33386983	983	983	983	983	0
514	20250117	112900	33386983	983	983	983	983	5
515	20250117	112800	33382068	982	982	982	982	0
516	20250117	112700	33382068	982	982	982	982	0
517	20250117	112600	33382068	982	982	982	982	0
518	20250117	112500	33382068	982	982	982	982	0
519	20250117	112400	33382068	982	982	982	982	0
520	20250117	112300	33382068	982	982	982	982	0
521	20250117	112200	33382068	982	982	982	982	1
522	20250117	112100	33381086	982	982	982	982	0
523	20250117	112000	33381086	982	982	982	982	0
524	20250117	111900	33381086	982	982	982	982	1424
525	20250117	111800	31982718	982	982	982	982	0
526	20250117	111700	31982718	982	982	982	982	0
527	20250117	111600	31982718	982	982	982	982	0
528	20250117	111500	31982718	982	982	982	982	1850
529	20250117	111400	30166018	982	982	982	982	50
530	20250117	111300	30116918	982	982	982	982	0
531	20250117	111200	30116918	982	982	982	982	0
532	20250117	111100	30116918	982	982	982	982	0
533	20250117	111000	30116918	982	982	982	982	0
534	20250117	110900	30116918	982	982	982	982	4
535	20250117	110800	30112990	982	982	982	982	0
536	20250117	110700	30112990	982	982	982	982	0
537	20250117	110600	30112990	982	982	982	982	0
538	20250117	110500	30112990	982	982	982	982	0
539	20250117	110400	30112990	982	982	982	982	0
540	20250117	110300	30112990	982	982	982	982	0
541	20250117	110200	30112990	982	982	982	982	0
542	20250117	110100	30112990	982	982	982	982	0
543	20250117	110000	30112990	982	982	982	982	0
544	20250117	105900	30112990	982	982	982	982	0
545	20250117	105800	30112990	982	982	982	982	0
546	20250117	105700	30112990	982	982	982	982	17
547	20250117	105600	30096296	982	982	982	982	1
548	20250117	105500	30095314	982	982	982	982	0
549	20250117	105400	30095314	982	982	982	982	85
550	20250117	105300	30011844	982	982	982	982	0
551	20250117	105200	30011844	982	982	982	982	0
552	20250117	105100	30011844	982	982	982	982	7
553	20250117	105000	30004970	982	980	982	980	2147
554	20250117	104900	27900908	980	980	980	980	2145
555	20250117	104800	25798808	980	980	980	980	0
556	20250117	104700	25798808	980	980	980	980	0
557	20250117	104600	25798808	980	978	980	978	550
558	20250117	104500	25260902	980	980	980	980	500
559	20250117	104400	24770902	980	980	980	980	11
560	20250117	104300	24760122	978	978	978	978	2179
561	20250117	104200	22629060	978	978	978	978	77
562	20250117	104100	22553754	979	979	979	979	0
563	20250117	104000	22553754	979	979	979	979	7
564	20250117	103900	22546901	979	979	979	979	0
565	20250117	103800	22546901	979	980	980	979	80
566	20250117	103700	22468531	976	976	976	976	0
567	20250117	103600	22468531	976	976	976	976	0
568	20250117	103500	22468531	976	976	976	976	558
569	20250117	103400	21923923	976	976	976	976	0
570	20250117	103300	21923923	976	976	976	976	0
571	20250117	103200	21923923	976	976	976	976	0
572	20250117	103100	21923923	976	980	980	976	2711
573	20250117	103000	19273910	980	980	980	980	0
574	20250117	102900	19273910	980	980	980	980	0
575	20250117	102800	19273910	980	981	981	980	2000
576	20250117	102700	17313893	981	981	981	981	0
577	20250117	102600	17313893	981	981	981	981	0
578	20250117	102500	17313893	981	981	981	981	0
579	20250117	102400	17313893	981	981	981	981	0
580	20250117	102300	17313893	981	981	981	981	0
581	20250117	102200	17313893	981	981	981	981	0
582	20250117	102100	17313893	981	981	981	981	0
583	20250117	102000	17313893	981	981	981	981	0
584	20250117	101900	17313893	981	981	981	981	0
585	20250117	101800	17313893	981	981	981	981	0
586	20250117	101700	17313893	981	981	981	981	0
587	20250117	101600	17313893	981	984	984	981	2
588	20250117	101500	17311928	983	983	983	983	0
589	20250117	101400	17311928	983	983	983	983	0
590	20250117	101300	17311928	983	983	983	983	0
591	20250117	101200	17311928	983	983	983	983	0
592	20250117	101100	17311928	983	983	983	983	2
593	20250117	101000	17309962	981	981	981	981	2
594	20250117	100900	17308000	981	981	981	981	0
595	20250117	100800	17308000	981	981	981	981	38
596	20250117	100700	17270722	982	982	982	982	0
597	20250117	100600	17270722	982	982	982	982	0
598	20250117	100500	17270722	982	982	982	982	1
599	20250117	100400	17269740	980	981	981	980	3595
600	20250117	100300	13745299	982	983	983	982	433
601	20250117	100200	13319691	984	984	984	984	0
602	20250117	100100	13319691	984	984	984	984	1
603	20250117	100000	13318707	984	984	984	984	0
604	20250117	095900	13318707	984	984	984	984	0
605	20250117	095800	13318707	984	984	984	984	0
606	20250117	095700	13318707	984	984	984	984	65
607	20250117	095600	13254747	984	984	984	984	0
608	20250117	095500	13254747	984	984	984	984	0
609	20250117	095400	13254747	984	984	984	984	0
610	20250117	095300	13254747	984	984	984	984	0
611	20250117	095200	13254747	984	984	984	984	0
612	20250117	095100	13254747	984	984	984	984	0
613	20250117	095000	13254747	984	984	984	984	0
614	20250117	094900	13254747	984	984	984	984	0
615	20250117	094800	13254747	984	984	984	984	1027
616	20250117	094700	12244179	984	984	984	984	0
617	20250117	094600	12244179	984	986	986	984	5297
618	20250117	094500	7026744	992	992	992	992	0
619	20250117	094400	7026744	992	992	992	992	0
620	20250117	094300	7026744	992	992	992	992	1
621	20250117	094200	7025752	989	989	989	989	0
622	20250117	094100	7025752	989	989	989	989	1
623	20250117	094000	7024763	988	988	988	988	0
624	20250117	093900	7024763	988	988	988	988	0
625	20250117	093800	7024763	988	988	988	988	0
626	20250117	093700	7024763	988	988	988	988	0
627	20250117	093600	7024763	988	989	989	988	462
628	20250117	093500	6568107	992	992	992	992	10
629	20250117	093400	6558187	990	991	991	990	725
630	20250117	093300	5840376	993	993	993	993	199
631	20250117	093200	5642769	994	994	995	994	85
632	20250117	093100	5558216	994	994	995	994	4
633	20250117	093000	5554238	989	989	989	989	2
634	20250117	092900	5552260	989	989	991	989	222
635	20250117	092800	5332268	991	989	991	989	20
636	20250117	092700	5312461	990	987	990	987	200
637	20250117	092600	5114824	988	987	988	987	11
638	20250117	092500	5103957	988	987	988	987	200
639	20250117	092400	4906358	988	987	988	987	100
640	20250117	092300	4807559	988	987	988	987	500
641	20250117	092200	4313560	986	986	988	986	501
642	20250117	092100	3818576	988	985	988	985	23
643	20250117	092000	3795872	981	981	981	981	0
644	20250117	091900	3795872	981	981	981	981	0
645	20250117	091800	3795872	981	981	981	981	0
646	20250117	091700	3795872	981	981	981	981	0
647	20250117	091600	3795872	981	981	981	981	0
648	20250117	091500	3795872	981	989	990	981	171
649	20250117	091400	3626610	991	991	991	991	0
650	20250117	091300	3626610	991	991	991	991	0
651	20250117	091200	3626610	991	991	991	991	1
652	20250117	091100	3625619	977	991	991	977	10
653	20250117	091000	3615723	991	991	991	991	1
654	20250117	090900	3614732	977	991	991	977	23
655	20250117	090800	3592200	990	990	990	990	281
656	20250117	090700	3314010	990	978	991	978	3088
657	20250117	090600	264340	977	977	977	977	2
658	20250117	090500	262386	980	980	980	980	16
659	20250117	090400	246706	976	976	976	976	1
660	20250117	090300	245730	979	979	979	979	100
661	20250117	090200	147830	979	979	979	979	10
662	20250117	090100	138040	979	980	980	979	36
663	20250117	090000	102795	979	979	979	979	105