KissMeData/022220/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190700	69949315	953	953	953	953	27
3	20250124	190600	69949315	953	953	953	953	0
4	20250124	190500	69949315	953	953	953	953	0
5	20250124	190400	69949315	953	953	953	953	0
6	20250124	190300	69949315	953	953	953	953	0
7	20250124	190200	69949315	953	953	953	953	0
8	20250124	190100	69949315	953	953	953	953	0
9	20250124	190000	69949315	953	953	953	953	0
10	20250124	185900	69949315	953	953	953	953	0
11	20250124	185800	69949315	953	953	953	953	0
12	20250124	185700	69949315	953	953	953	953	0
13	20250124	185600	69949315	953	953	953	953	0
14	20250124	185500	69949315	953	953	953	953	0
15	20250124	185400	69949315	953	953	953	953	0
16	20250124	185300	69949315	953	953	953	953	0
17	20250124	185200	69949315	953	953	953	953	0
18	20250124	185100	69949315	953	953	953	953	0
19	20250124	185000	69949315	953	953	953	953	0
20	20250124	184900	69949315	953	953	953	953	0
21	20250124	184800	69949315	953	953	953	953	0
22	20250124	184700	69949315	953	953	953	953	0
23	20250124	184600	69949315	953	953	953	953	0
24	20250124	184500	69949315	953	953	953	953	0
25	20250124	184400	69949315	953	953	953	953	0
26	20250124	184300	69949315	953	953	953	953	0
27	20250124	184200	69949315	953	953	953	953	0
28	20250124	184100	69949315	953	953	953	953	0
29	20250124	184000	69949315	953	953	953	953	0
30	20250124	183900	69949315	953	953	953	953	0
31	20250124	183800	69949315	953	953	953	953	0
32	20250124	183700	69949315	953	953	953	953	27
33	20250124	183600	69949315	953	953	953	953	0
34	20250124	183500	69949315	953	953	953	953	0
35	20250124	183400	69949315	953	953	953	953	0
36	20250124	183300	69949315	953	953	953	953	0
37	20250124	183200	69949315	953	953	953	953	0
38	20250124	183100	69949315	953	953	953	953	0
39	20250124	183000	69949315	953	953	953	953	0
40	20250124	182900	69949315	953	953	953	953	0
41	20250124	182800	69949315	953	953	953	953	0
42	20250124	182700	69949315	953	953	953	953	0
43	20250124	182600	69949315	953	953	953	953	0
44	20250124	182500	69949315	953	953	953	953	0
45	20250124	182400	69949315	953	953	953	953	0
46	20250124	182300	69949315	953	953	953	953	0
47	20250124	182200	69949315	953	953	953	953	0
48	20250124	182100	69949315	953	953	953	953	0
49	20250124	182000	69949315	953	953	953	953	0
50	20250124	181900	69949315	953	953	953	953	0
51	20250124	181800	69949315	953	953	953	953	0
52	20250124	181700	69949315	953	953	953	953	0
53	20250124	181600	69949315	953	953	953	953	0
54	20250124	181500	69949315	953	953	953	953	0
55	20250124	181400	69949315	953	953	953	953	0
56	20250124	181300	69949315	953	953	953	953	0
57	20250124	181200	69949315	953	953	953	953	0
58	20250124	181100	69949315	953	953	953	953	0
59	20250124	181000	69949315	953	953	953	953	0
60	20250124	180900	69949315	953	953	953	953	0
61	20250124	180800	69949315	953	953	953	953	0
62	20250124	180700	69949315	953	953	953	953	27
63	20250124	180600	69949315	953	953	953	953	0
64	20250124	180500	69949315	953	953	953	953	0
65	20250124	180400	69949315	953	953	953	953	0
66	20250124	180300	69949315	953	953	953	953	0
67	20250124	180200	69949315	953	953	953	953	0
68	20250124	180100	69949315	953	953	953	953	0
69	20250124	180000	69949315	953	953	953	953	0
70	20250124	175900	69949315	953	953	953	953	0
71	20250124	175800	69949315	953	953	953	953	0
72	20250124	175700	69949315	953	953	953	953	0
73	20250124	175600	69949315	953	953	953	953	0
74	20250124	175500	69949315	953	953	953	953	0
75	20250124	175400	69949315	953	953	953	953	0
76	20250124	175300	69949315	953	953	953	953	0
77	20250124	175200	69949315	953	953	953	953	0
78	20250124	175100	69949315	953	953	953	953	0
79	20250124	175000	69949315	953	953	953	953	0
80	20250124	174900	69949315	953	953	953	953	0
81	20250124	174800	69949315	953	953	953	953	0
82	20250124	174700	69949315	953	953	953	953	0
83	20250124	174600	69949315	953	953	953	953	0
84	20250124	174500	69949315	953	953	953	953	0
85	20250124	174400	69949315	953	953	953	953	0
86	20250124	174300	69949315	953	953	953	953	0
87	20250124	174200	69949315	953	953	953	953	0
88	20250124	174100	69949315	953	953	953	953	0
89	20250124	174000	69949315	953	953	953	953	0
90	20250124	173900	69949315	953	953	953	953	0
91	20250124	173800	69949315	953	953	953	953	0
92	20250124	173700	69949315	953	953	953	953	27
93	20250124	173600	69949315	953	953	953	953	0
94	20250124	173500	69949315	953	953	953	953	0
95	20250124	173400	69949315	953	953	953	953	0
96	20250124	173300	69949315	953	953	953	953	0
97	20250124	173200	69949315	953	953	953	953	0
98	20250124	173100	69949315	953	953	953	953	0
99	20250124	173000	69949315	953	953	953	953	0
100	20250124	172900	69949315	953	953	953	953	0
101	20250124	172800	69949315	953	953	953	953	0
102	20250124	172700	69949315	953	953	953	953	0
103	20250124	172600	69949315	953	953	953	953	0
104	20250124	172500	69949315	953	953	953	953	0
105	20250124	172400	69949315	953	953	953	953	0
106	20250124	172300	69949315	953	953	953	953	0
107	20250124	172200	69949315	953	953	953	953	0
108	20250124	172100	69949315	953	953	953	953	0
109	20250124	172000	69949315	953	953	953	953	0
110	20250124	171900	69949315	953	953	953	953	0
111	20250124	171800	69949315	953	953	953	953	0
112	20250124	171700	69949315	953	953	953	953	0
113	20250124	171600	69949315	953	953	953	953	0
114	20250124	171500	69949315	953	953	953	953	0
115	20250124	171400	69949315	953	953	953	953	0
116	20250124	171300	69949315	953	953	953	953	0
117	20250124	171200	69949315	953	953	953	953	0
118	20250124	171100	69949315	953	953	953	953	0
119	20250124	171000	69949315	953	953	953	953	0
120	20250124	170900	69949315	953	953	953	953	0
121	20250124	170800	69949315	953	953	953	953	0
122	20250124	170700	69949315	953	953	953	953	27
123	20250124	170600	69949315	953	953	953	953	0
124	20250124	170500	69949315	953	953	953	953	0
125	20250124	170400	69949315	953	953	953	953	0
126	20250124	170300	69949315	953	953	953	953	0
127	20250124	170200	69949315	953	953	953	953	0
128	20250124	170100	69949315	953	953	953	953	0
129	20250124	170000	69949315	953	953	953	953	0
130	20250124	165900	69949315	953	953	953	953	0
131	20250124	165800	69949315	953	953	953	953	0
132	20250124	165700	69949315	953	953	953	953	0
133	20250124	165600	69949315	953	953	953	953	0
134	20250124	165500	69949315	953	953	953	953	0
135	20250124	165400	69949315	953	953	953	953	0
136	20250124	165300	69949315	953	953	953	953	0
137	20250124	165200	69949315	953	953	953	953	0
138	20250124	165100	69949315	953	953	953	953	0
139	20250124	165000	69949315	953	953	953	953	0
140	20250124	164900	69949315	953	953	953	953	0
141	20250124	164800	69949315	953	953	953	953	0
142	20250124	164700	69949315	953	953	953	953	0
143	20250124	164600	69949315	953	953	953	953	0
144	20250124	164500	69949315	953	953	953	953	0
145	20250124	164400	69949315	953	953	953	953	0
146	20250124	164300	69949315	953	953	953	953	0
147	20250124	164200	69949315	953	953	953	953	0
148	20250124	164100	69949315	953	953	953	953	0
149	20250124	164000	69949315	953	953	953	953	0
150	20250124	163900	69949315	953	953	953	953	0
151	20250124	163800	69949315	953	953	953	953	0
152	20250124	163700	69949315	953	953	953	953	27
153	20250124	163600	69949315	953	953	953	953	0
154	20250124	163500	69949315	953	953	953	953	0
155	20250124	163400	69949315	953	953	953	953	0
156	20250124	163300	69949315	953	953	953	953	0
157	20250124	163200	69949315	953	953	953	953	0
158	20250124	163100	69949315	953	953	953	953	0
159	20250124	163000	69949315	953	953	953	953	0
160	20250124	162900	69949315	953	953	953	953	0
161	20250124	162800	69949315	953	953	953	953	0
162	20250124	162700	69949315	953	953	953	953	0
163	20250124	162600	69949315	953	953	953	953	0
164	20250124	162500	69949315	953	953	953	953	0
165	20250124	162400	69949315	953	953	953	953	0
166	20250124	162300	69949315	953	953	953	953	0
167	20250124	162200	69949315	953	953	953	953	0
168	20250124	162100	69949315	953	953	953	953	0
169	20250124	162000	69949315	953	953	953	953	0
170	20250124	161900	69949315	953	953	953	953	0
171	20250124	161800	69949315	953	953	953	953	0
172	20250124	161700	69949315	953	953	953	953	0
173	20250124	161600	69949315	953	953	953	953	0
174	20250124	161500	69949315	953	953	953	953	0
175	20250124	161400	69949315	953	953	953	953	0
176	20250124	161300	69949315	953	953	953	953	0
177	20250124	161200	69949315	953	953	953	953	0
178	20250124	161100	69949315	953	953	953	953	0
179	20250124	161000	69949315	953	953	953	953	0
180	20250124	160900	69949315	953	953	953	953	0
181	20250124	160800	69949315	953	953	953	953	0
182	20250124	160700	69949315	953	953	953	953	27
183	20250124	160600	69949315	953	953	953	953	0
184	20250124	160500	69949315	953	953	953	953	0
185	20250124	160400	69949315	953	953	953	953	0
186	20250124	160300	69949315	953	953	953	953	0
187	20250124	160200	69949315	953	953	953	953	0
188	20250124	160100	69949315	953	953	953	953	0
189	20250124	160000	69949315	953	953	953	953	0
190	20250124	155900	69949315	953	953	953	953	0
191	20250124	155800	69949315	953	953	953	953	0
192	20250124	155700	69949315	953	953	953	953	0
193	20250124	155600	69949315	953	953	953	953	0
194	20250124	155500	69949315	953	953	953	953	0
195	20250124	155400	69949315	953	953	953	953	0
196	20250124	155300	69949315	953	953	953	953	0
197	20250124	155200	69949315	953	953	953	953	0
198	20250124	155100	69949315	953	953	953	953	0
199	20250124	155000	69949315	953	953	953	953	0
200	20250124	154900	69949315	953	953	953	953	0
201	20250124	154800	69949315	953	953	953	953	0
202	20250124	154700	69949315	953	953	953	953	0
203	20250124	154600	69949315	953	953	953	953	0
204	20250124	154500	69949315	953	953	953	953	0
205	20250124	154400	69949315	953	953	953	953	0
206	20250124	154300	69949315	953	953	953	953	0
207	20250124	154200	69949315	953	953	953	953	0
208	20250124	154100	69949315	953	953	953	953	0
209	20250124	154000	69949315	953	953	953	953	0
210	20250124	153900	69949315	953	953	953	953	0
211	20250124	153800	69949315	953	953	953	953	0
212	20250124	153700	69949315	953	953	953	953	27
213	20250124	153600	69949315	953	953	953	953	0
214	20250124	153500	69949315	953	953	953	953	0
215	20250124	153400	69949315	953	953	953	953	0
216	20250124	153300	69949315	953	953	953	953	0
217	20250124	153200	69949315	953	953	953	953	0
218	20250124	153100	69949315	953	953	953	953	0
219	20250124	153000	69949315	953	953	953	953	27
220	20250124	152900	69923584	955	955	955	955	0
221	20250124	152800	69923584	955	955	955	955	0
222	20250124	152700	69923584	955	955	955	955	0
223	20250124	152600	69923584	955	955	955	955	0
224	20250124	152500	69923584	955	955	955	955	0
225	20250124	152400	69923584	955	955	955	955	0
226	20250124	152300	69923584	955	955	955	955	0
227	20250124	152200	69923584	955	955	955	955	0
228	20250124	152100	69923584	955	955	955	955	0
229	20250124	152000	69923584	955	955	955	955	0
230	20250124	151900	69923584	955	955	955	953	79
231	20250124	151800	69848237	955	955	955	955	1
232	20250124	151700	69847282	953	953	953	953	204
233	20250124	151600	69652870	955	953	955	953	214
234	20250124	151500	69448924	956	956	956	956	0
235	20250124	151400	69448924	956	956	956	956	1
236	20250124	151300	69447968	956	955	956	955	1001
237	20250124	151200	68492012	955	955	955	954	6929
238	20250124	151100	61874989	956	956	956	956	1
239	20250124	151000	61874033	956	956	956	956	0
240	20250124	150900	61874033	956	955	956	955	701
241	20250124	150800	61204577	956	956	956	956	1
242	20250124	150700	61203621	956	955	956	955	100
243	20250124	150600	61108115	956	956	956	956	7
244	20250124	150500	61101423	955	955	955	955	284
245	20250124	150400	60830203	956	956	956	956	3
246	20250124	150300	60827335	955	956	956	955	28340
247	20250124	150200	33762566	956	956	956	956	2
248	20250124	150100	33760654	956	956	956	956	32
249	20250124	150000	33730062	957	957	957	957	0
250	20250124	145900	33730062	957	957	957	957	0
251	20250124	145800	33730062	957	957	957	957	0
252	20250124	145700	33730062	957	957	957	957	0
253	20250124	145600	33730062	957	957	957	957	20
254	20250124	145500	33710922	957	957	957	957	0
255	20250124	145400	33710922	957	957	957	957	0
256	20250124	145300	33710922	957	957	957	957	0
257	20250124	145200	33710922	957	957	957	957	0
258	20250124	145100	33710922	957	957	957	957	1
259	20250124	145000	33709965	955	955	955	955	0
260	20250124	144900	33709965	955	955	955	955	0
261	20250124	144800	33709965	955	955	955	955	0
262	20250124	144700	33709965	955	955	955	955	0
263	20250124	144600	33709965	955	955	955	955	500
264	20250124	144500	33232465	955	955	955	955	0
265	20250124	144400	33232465	955	955	955	955	0
266	20250124	144300	33232465	955	955	955	955	0
267	20250124	144200	33232465	955	955	955	955	0
268	20250124	144100	33232465	955	956	956	955	1291
269	20250124	144000	31999344	956	956	956	956	0
270	20250124	143900	31999344	956	956	956	956	0
271	20250124	143800	31999344	956	956	956	956	216
272	20250124	143700	31792848	956	956	956	956	120
273	20250124	143600	31678128	956	956	956	956	0
274	20250124	143500	31678128	956	956	956	956	0
275	20250124	143400	31678128	956	956	956	956	0
276	20250124	143300	31678128	956	956	956	956	0
277	20250124	143200	31678128	956	956	956	956	7
278	20250124	143100	31671436	956	956	956	956	0
279	20250124	143000	31671436	956	956	956	956	0
280	20250124	142900	31671436	956	956	956	956	32
281	20250124	142800	31640844	956	956	956	956	0
282	20250124	142700	31640844	956	956	956	956	0
283	20250124	142600	31640844	956	956	956	956	749
284	20250124	142500	30924800	956	956	956	956	0
285	20250124	142400	30924800	956	956	956	956	0
286	20250124	142300	30924800	956	956	956	956	0
287	20250124	142200	30924800	956	956	956	956	0
288	20250124	142100	30924800	956	956	956	956	0
289	20250124	142000	30924800	956	956	956	956	0
290	20250124	141900	30924800	956	956	956	956	0
291	20250124	141800	30924800	956	956	956	956	0
292	20250124	141700	30924800	956	956	956	956	0
293	20250124	141600	30924800	956	956	956	956	0
294	20250124	141500	30924800	956	956	956	956	0
295	20250124	141400	30924800	956	956	956	956	0
296	20250124	141300	30924800	956	956	956	956	0
297	20250124	141200	30924800	956	956	956	956	0
298	20250124	141100	30924800	956	956	956	956	51
299	20250124	141000	30876044	957	957	957	957	0
300	20250124	140900	30876044	957	957	957	957	0
301	20250124	140800	30876044	957	957	957	957	0
302	20250124	140700	30876044	957	957	957	957	0
303	20250124	140600	30876044	957	957	957	957	0
304	20250124	140500	30876044	957	957	957	957	0
305	20250124	140400	30876044	957	957	957	957	0
306	20250124	140300	30876044	957	957	957	957	0
307	20250124	140200	30876044	957	957	957	957	0
308	20250124	140100	30876044	957	957	957	957	0
309	20250124	140000	30876044	957	957	957	957	0
310	20250124	135900	30876044	957	957	957	957	0
311	20250124	135800	30876044	957	957	957	957	0
312	20250124	135700	30876044	957	957	957	957	0
313	20250124	135600	30876044	957	957	957	957	0
314	20250124	135500	30876044	957	957	957	957	0
315	20250124	135400	30876044	957	957	957	957	200
316	20250124	135300	30684644	957	957	957	957	0
317	20250124	135200	30684644	957	957	957	957	0
318	20250124	135100	30684644	957	957	957	957	486
319	20250124	135000	30219542	959	959	959	959	0
320	20250124	134900	30219542	959	959	959	959	0
321	20250124	134800	30219542	959	959	959	959	0
322	20250124	134700	30219542	959	959	959	959	0
323	20250124	134600	30219542	959	959	959	959	0
324	20250124	134500	30219542	959	959	959	959	0
325	20250124	134400	30219542	959	959	959	959	0
326	20250124	134300	30219542	959	959	959	959	0
327	20250124	134200	30219542	959	959	959	959	0
328	20250124	134100	30219542	959	959	959	959	0
329	20250124	134000	30219542	959	959	959	959	10
330	20250124	133900	30209952	960	960	960	960	0
331	20250124	133800	30209952	960	960	960	960	0
332	20250124	133700	30209952	960	960	960	960	0
333	20250124	133600	30209952	960	960	960	960	0
334	20250124	133500	30209952	960	960	960	960	0
335	20250124	133400	30209952	960	960	960	960	0
336	20250124	133300	30209952	960	960	960	960	0
337	20250124	133200	30209952	960	960	960	960	0
338	20250124	133100	30209952	960	960	960	960	0
339	20250124	133000	30209952	960	960	960	960	4
340	20250124	132900	30206112	960	960	960	960	0
341	20250124	132800	30206112	960	960	960	960	0
342	20250124	132700	30206112	960	960	960	960	0
343	20250124	132600	30206112	960	960	960	960	0
344	20250124	132500	30206112	960	960	960	960	0
345	20250124	132400	30206112	960	960	960	960	0
346	20250124	132300	30206112	960	960	960	960	0
347	20250124	132200	30206112	960	960	960	960	0
348	20250124	132100	30206112	960	960	960	960	0
349	20250124	132000	30206112	960	960	960	960	1
350	20250124	131900	30205152	958	958	958	958	0
351	20250124	131800	30205152	958	958	958	958	0
352	20250124	131700	30205152	958	958	958	958	0
353	20250124	131600	30205152	958	958	958	958	0
354	20250124	131500	30205152	958	958	958	958	0
355	20250124	131400	30205152	958	958	958	958	0
356	20250124	131300	30205152	958	958	958	958	0
357	20250124	131200	30205152	958	957	964	957	1357
358	20250124	131100	28906070	956	956	956	956	0
359	20250124	131000	28906070	956	956	956	956	0
360	20250124	130900	28906070	956	956	956	956	100
361	20250124	130800	28810470	956	956	956	956	2
362	20250124	130700	28808558	957	957	957	957	0
363	20250124	130600	28808558	957	957	957	957	0
364	20250124	130500	28808558	957	957	957	957	0
365	20250124	130400	28808558	957	957	957	957	0
366	20250124	130300	28808558	957	957	957	957	1
367	20250124	130200	28807601	957	957	957	957	1
368	20250124	130100	28806644	956	956	956	956	0
369	20250124	130000	28806644	956	956	956	956	0
370	20250124	125900	28806644	956	956	956	956	0
371	20250124	125800	28806644	956	956	956	956	1
372	20250124	125700	28805688	955	956	956	955	100
373	20250124	125600	28710177	955	955	955	955	0
374	20250124	125500	28710177	955	955	955	955	0
375	20250124	125400	28710177	955	955	955	955	0
376	20250124	125300	28710177	955	955	955	955	0
377	20250124	125200	28710177	955	955	955	955	0
378	20250124	125100	28710177	955	955	955	955	0
379	20250124	125000	28710177	955	955	955	955	0
380	20250124	124900	28710177	955	955	955	955	0
381	20250124	124800	28710177	955	955	955	955	0
382	20250124	124700	28710177	955	955	955	955	0
383	20250124	124600	28710177	955	955	955	955	0
384	20250124	124500	28710177	955	955	955	955	0
385	20250124	124400	28710177	955	955	955	955	1
386	20250124	124300	28709222	955	955	955	955	0
387	20250124	124200	28709222	955	955	955	955	0
388	20250124	124100	28709222	955	955	955	955	0
389	20250124	124000	28709222	955	955	955	955	0
390	20250124	123900	28709222	955	955	955	955	0
391	20250124	123800	28709222	955	955	955	955	0
392	20250124	123700	28709222	955	955	955	955	0
393	20250124	123600	28709222	955	956	956	955	1295
394	20250124	123500	27471236	955	955	955	955	0
395	20250124	123400	27471236	955	955	955	955	0
396	20250124	123300	27471236	955	955	955	955	4
397	20250124	123200	27467416	955	955	955	955	1
398	20250124	123100	27466461	956	959	959	956	3
399	20250124	123000	27463589	960	960	960	960	0
400	20250124	122900	27463589	960	960	960	960	0
401	20250124	122800	27463589	960	960	960	960	0
402	20250124	122700	27463589	960	960	960	960	0
403	20250124	122600	27463589	960	960	960	960	0
404	20250124	122500	27463589	960	960	960	960	0
405	20250124	122400	27463589	960	960	960	960	1
406	20250124	122300	27462629	957	957	957	957	0
407	20250124	122200	27462629	957	957	957	957	0
408	20250124	122100	27462629	957	957	957	957	2
409	20250124	122000	27460715	957	958	958	957	2
410	20250124	121900	27458800	958	958	958	958	0
411	20250124	121800	27458800	958	959	959	958	3
412	20250124	121700	27455924	959	959	959	959	0
413	20250124	121600	27455924	959	959	959	959	0
414	20250124	121500	27455924	959	959	959	959	0
415	20250124	121400	27455924	959	959	959	959	1
416	20250124	121300	27454965	958	957	958	957	54
417	20250124	121200	27403269	958	958	958	958	0
418	20250124	121100	27403269	958	958	958	958	0
419	20250124	121000	27403269	958	955	958	955	1137
420	20250124	120900	26315130	955	955	955	955	0
421	20250124	120800	26315130	955	957	957	955	10
422	20250124	120700	26305562	957	957	957	957	4
423	20250124	120600	26301734	957	957	957	957	1
424	20250124	120500	26300777	958	958	958	958	4
425	20250124	120400	26296945	960	960	960	960	0
426	20250124	120300	26296945	960	960	960	960	0
427	20250124	120200	26296945	960	958	960	958	26
428	20250124	120100	26272010	958	958	958	958	1
429	20250124	120000	26271052	957	957	957	957	0
430	20250124	115900	26271052	957	957	957	957	54
431	20250124	115800	26219374	957	957	957	957	18
432	20250124	115700	26202148	957	957	957	957	0
433	20250124	115600	26202148	957	957	957	957	133
434	20250124	115500	26074867	957	957	957	957	0
435	20250124	115400	26074867	957	957	957	957	0
436	20250124	115300	26074867	957	957	957	957	0
437	20250124	115200	26074867	957	957	957	957	0
438	20250124	115100	26074867	957	957	957	957	0
439	20250124	115000	26074867	957	957	957	957	0
440	20250124	114900	26074867	957	961	961	957	336
441	20250124	114800	25752381	960	960	960	960	0
442	20250124	114700	25752381	960	960	960	960	11
443	20250124	114600	25741821	961	961	961	961	0
444	20250124	114500	25741821	961	961	961	961	0
445	20250124	114400	25741821	961	961	961	961	0
446	20250124	114300	25741821	961	961	961	961	0
447	20250124	114200	25741821	961	961	961	961	0
448	20250124	114100	25741821	961	961	961	961	0
449	20250124	114000	25741821	961	961	961	961	2
450	20250124	113900	25739899	964	964	964	964	0
451	20250124	113800	25739899	964	964	964	964	0
452	20250124	113700	25739899	964	964	964	964	0
453	20250124	113600	25739899	964	964	964	964	0
454	20250124	113500	25739899	964	964	964	964	0
455	20250124	113400	25739899	964	964	964	964	0
456	20250124	113300	25739899	964	964	964	964	0
457	20250124	113200	25739899	964	964	964	964	0
458	20250124	113100	25739899	964	964	964	964	0
459	20250124	113000	25739899	964	964	964	964	0
460	20250124	112900	25739899	964	964	964	964	0
461	20250124	112800	25739899	964	964	964	964	0
462	20250124	112700	25739899	964	964	964	964	0
463	20250124	112600	25739899	964	964	964	964	0
464	20250124	112500	25739899	964	964	964	964	0
465	20250124	112400	25739899	964	964	964	964	0
466	20250124	112300	25739899	964	964	964	964	0
467	20250124	112200	25739899	964	964	964	964	0
468	20250124	112100	25739899	964	964	964	964	0
469	20250124	112000	25739899	964	964	964	964	0
470	20250124	111900	25739899	964	964	964	964	0
471	20250124	111800	25739899	964	964	964	964	0
472	20250124	111700	25739899	964	964	964	964	0
473	20250124	111600	25739899	964	964	964	964	0
474	20250124	111500	25739899	964	964	964	964	0
475	20250124	111400	25739899	964	964	964	964	0
476	20250124	111300	25739899	964	964	964	964	0
477	20250124	111200	25739899	964	964	964	964	0
478	20250124	111100	25739899	964	964	964	964	0
479	20250124	111000	25739899	964	964	964	964	0
480	20250124	110900	25739899	964	964	964	964	0
481	20250124	110800	25739899	964	964	964	964	13
482	20250124	110700	25727367	955	955	955	955	0
483	20250124	110600	25727367	955	955	955	955	0
484	20250124	110500	25727367	955	955	955	955	0
485	20250124	110400	25727367	955	955	955	955	0
486	20250124	110300	25727367	955	955	955	955	0
487	20250124	110200	25727367	955	955	955	955	0
488	20250124	110100	25727367	955	955	955	955	0
489	20250124	110000	25727367	955	955	955	955	0
490	20250124	105900	25727367	955	955	955	955	1
491	20250124	105800	25726412	960	960	960	960	0
492	20250124	105700	25726412	960	960	960	960	0
493	20250124	105600	25726412	960	960	960	960	0
494	20250124	105500	25726412	960	960	960	960	0
495	20250124	105400	25726412	960	960	960	960	0
496	20250124	105300	25726412	960	960	960	960	0
497	20250124	105200	25726412	960	960	960	960	300
498	20250124	105100	25438412	962	962	962	962	0
499	20250124	105000	25438412	962	964	964	962	4
500	20250124	104900	25434560	955	955	955	955	0
501	20250124	104800	25434560	955	955	955	955	0
502	20250124	104700	25434560	955	955	955	955	0
503	20250124	104600	25434560	955	955	955	955	0
504	20250124	104500	25434560	955	955	955	955	0
505	20250124	104400	25434560	955	960	960	955	5000
506	20250124	104300	20651686	964	964	964	964	1
507	20250124	104200	20650722	960	960	960	960	0
508	20250124	104100	20650722	960	960	960	960	0
509	20250124	104000	20650722	960	960	960	960	0
510	20250124	103900	20650722	960	960	960	960	0
511	20250124	103800	20650722	960	960	960	960	0
512	20250124	103700	20650722	960	963	963	960	3000
513	20250124	103600	17770719	964	964	964	964	0
514	20250124	103500	17770719	964	964	964	964	0
515	20250124	103400	17770719	964	964	964	964	0
516	20250124	103300	17770719	964	964	964	964	0
517	20250124	103200	17770719	964	964	964	964	0
518	20250124	103100	17770719	964	964	964	964	0
519	20250124	103000	17770719	964	964	964	964	0
520	20250124	102900	17770719	964	964	964	964	0
521	20250124	102800	17770719	964	964	964	964	0
522	20250124	102700	17770719	964	958	964	958	1046
523	20250124	102600	16765774	958	958	958	958	0
524	20250124	102500	16765774	958	958	958	958	1
525	20250124	102400	16764816	956	956	956	956	0
526	20250124	102300	16764816	956	956	956	956	0
527	20250124	102200	16764816	956	957	957	956	2000
528	20250124	102100	14852544	958	958	958	958	0
529	20250124	102000	14852544	958	958	958	958	0
530	20250124	101900	14852544	958	958	958	958	0
531	20250124	101800	14852544	958	958	958	958	0
532	20250124	101700	14852544	958	958	958	958	0
533	20250124	101600	14852544	958	958	958	958	0
534	20250124	101500	14852544	958	958	958	958	0
535	20250124	101400	14852544	958	958	958	958	2
536	20250124	101300	14850628	959	959	959	959	0
537	20250124	101200	14850628	959	959	959	959	2
538	20250124	101100	14848710	960	960	960	960	0
539	20250124	101000	14848710	960	960	960	960	0
540	20250124	100900	14848710	960	960	960	960	0
541	20250124	100800	14848710	960	960	960	960	0
542	20250124	100700	14848710	960	960	960	960	0
543	20250124	100600	14848710	960	960	960	960	0
544	20250124	100500	14848710	960	960	960	960	1
545	20250124	100400	14847750	960	960	960	960	0
546	20250124	100300	14847750	960	960	960	960	1
547	20250124	100200	14846790	958	958	958	958	0
548	20250124	100100	14846790	958	958	958	958	2
549	20250124	100000	14844874	958	958	958	958	12
550	20250124	095900	14833378	960	960	960	960	0
551	20250124	095800	14833378	960	960	960	960	607
552	20250124	095700	14250658	960	960	960	960	0
553	20250124	095600	14250658	960	960	960	960	0
554	20250124	095500	14250658	960	960	960	960	0
555	20250124	095400	14250658	960	960	960	960	0
556	20250124	095300	14250658	960	960	960	960	50
557	20250124	095200	14202658	960	961	961	960	1316
558	20250124	095100	12939296	962	962	962	962	0
559	20250124	095000	12939296	962	962	962	962	0
560	20250124	094900	12939296	962	962	962	962	0
561	20250124	094800	12939296	962	962	962	962	0
562	20250124	094700	12939296	962	962	962	962	10
563	20250124	094600	12929676	965	965	965	965	0
564	20250124	094500	12929676	965	965	965	965	0
565	20250124	094400	12929676	965	965	965	965	0
566	20250124	094300	12929676	965	965	965	965	0
567	20250124	094200	12929676	965	965	965	965	0
568	20250124	094100	12929676	965	965	965	965	0
569	20250124	094000	12929676	965	965	965	965	10
570	20250124	093900	12920026	965	965	965	965	0
571	20250124	093800	12920026	965	965	965	965	321
572	20250124	093700	12610261	963	958	963	958	3000
573	20250124	093600	9726056	956	956	956	956	1564
574	20250124	093500	8230872	956	956	956	956	0
575	20250124	093400	8230872	956	956	956	956	0
576	20250124	093300	8230872	956	956	956	956	0
577	20250124	093200	8230872	956	956	956	956	0
578	20250124	093100	8230872	956	956	956	956	0
579	20250124	093000	8230872	956	956	956	956	0
580	20250124	092900	8230872	956	956	956	956	0
581	20250124	092800	8230872	956	956	956	956	0
582	20250124	092700	8230872	956	956	956	956	44
583	20250124	092600	8188808	958	957	958	957	1722
584	20250124	092500	6540654	955	955	955	955	3
585	20250124	092400	6537789	957	957	957	957	0
586	20250124	092300	6537789	957	955	957	955	2073
587	20250124	092200	4557826	952	952	952	952	0
588	20250124	092100	4557826	952	952	952	952	0
589	20250124	092000	4557826	952	952	952	952	0
590	20250124	091900	4557826	952	952	952	952	0
591	20250124	091800	4557826	952	952	952	952	181
592	20250124	091700	4385514	952	952	952	952	0
593	20250124	091600	4385514	952	952	952	952	0
594	20250124	091500	4385514	952	952	952	952	0
595	20250124	091400	4385514	952	952	952	952	0
596	20250124	091300	4385514	952	952	952	952	0
597	20250124	091200	4385514	952	952	952	952	0
598	20250124	091100	4385514	952	952	952	952	1
599	20250124	091000	4384562	946	946	946	946	0
600	20250124	090900	4384562	946	946	946	946	0
601	20250124	090800	4384562	946	946	946	946	0
602	20250124	090700	4384562	946	946	946	946	0
603	20250124	090600	4384562	946	946	946	946	0
604	20250124	090500	4384562	946	946	946	946	0
605	20250124	090400	4384562	946	946	946	946	0
606	20250124	090300	4384562	946	946	946	946	0
607	20250124	090200	4384562	946	968	968	946	654
608	20250124	090100	3751743	951	951	951	951	287
609	20250124	090000	3478806	942	942	942	942	3693