KissMeData/225590/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204900	58235026	960	960	960	960	1883
3	20250103	204800	58235026	960	960	960	960	0
4	20250103	204700	58235026	960	960	960	960	0
5	20250103	204600	58235026	960	960	960	960	0
6	20250103	204500	58235026	960	960	960	960	0
7	20250103	204400	58235026	960	960	960	960	0
8	20250103	204300	58235026	960	960	960	960	0
9	20250103	204200	58235026	960	960	960	960	0
10	20250103	204100	58235026	960	960	960	960	0
11	20250103	204000	58235026	960	960	960	960	0
12	20250103	203900	58235026	960	960	960	960	0
13	20250103	203800	58235026	960	960	960	960	0
14	20250103	203700	58235026	960	960	960	960	0
15	20250103	203600	58235026	960	960	960	960	0
16	20250103	203500	58235026	960	960	960	960	0
17	20250103	203400	58235026	960	960	960	960	0
18	20250103	203300	58235026	960	960	960	960	0
19	20250103	203200	58235026	960	960	960	960	0
20	20250103	203100	58235026	960	960	960	960	0
21	20250103	203000	58235026	960	960	960	960	0
22	20250103	202900	58235026	960	960	960	960	0
23	20250103	202800	58235026	960	960	960	960	0
24	20250103	202700	58235026	960	960	960	960	0
25	20250103	202600	58235026	960	960	960	960	0
26	20250103	202500	58235026	960	960	960	960	0
27	20250103	202400	58235026	960	960	960	960	0
28	20250103	202300	58235026	960	960	960	960	0
29	20250103	202200	58235026	960	960	960	960	0
30	20250103	202100	58235026	960	960	960	960	0
31	20250103	202000	58235026	960	960	960	960	0
32	20250103	201900	58235026	960	960	960	960	1883
33	20250103	201800	58235026	960	960	960	960	0
34	20250103	201700	58235026	960	960	960	960	0
35	20250103	201600	58235026	960	960	960	960	0
36	20250103	201500	58235026	960	960	960	960	0
37	20250103	201400	58235026	960	960	960	960	0
38	20250103	201300	58235026	960	960	960	960	0
39	20250103	201200	58235026	960	960	960	960	0
40	20250103	201100	58235026	960	960	960	960	0
41	20250103	201000	58235026	960	960	960	960	0
42	20250103	200900	58235026	960	960	960	960	0
43	20250103	200800	58235026	960	960	960	960	0
44	20250103	200700	58235026	960	960	960	960	0
45	20250103	200600	58235026	960	960	960	960	0
46	20250103	200500	58235026	960	960	960	960	0
47	20250103	200400	58235026	960	960	960	960	0
48	20250103	200300	58235026	960	960	960	960	0
49	20250103	200200	58235026	960	960	960	960	0
50	20250103	200100	58235026	960	960	960	960	0
51	20250103	200000	58235026	960	960	960	960	0
52	20250103	195900	58235026	960	960	960	960	0
53	20250103	195800	58235026	960	960	960	960	0
54	20250103	195700	58235026	960	960	960	960	0
55	20250103	195600	58235026	960	960	960	960	0
56	20250103	195500	58235026	960	960	960	960	0
57	20250103	195400	58235026	960	960	960	960	0
58	20250103	195300	58235026	960	960	960	960	0
59	20250103	195200	58235026	960	960	960	960	0
60	20250103	195100	58235026	960	960	960	960	0
61	20250103	195000	58235026	960	960	960	960	0
62	20250103	194900	58235026	960	960	960	960	1883
63	20250103	194800	58235026	960	960	960	960	0
64	20250103	194700	58235026	960	960	960	960	0
65	20250103	194600	58235026	960	960	960	960	0
66	20250103	194500	58235026	960	960	960	960	0
67	20250103	194400	58235026	960	960	960	960	0
68	20250103	194300	58235026	960	960	960	960	0
69	20250103	194200	58235026	960	960	960	960	0
70	20250103	194100	58235026	960	960	960	960	0
71	20250103	194000	58235026	960	960	960	960	0
72	20250103	193900	58235026	960	960	960	960	0
73	20250103	193800	58235026	960	960	960	960	0
74	20250103	193700	58235026	960	960	960	960	0
75	20250103	193600	58235026	960	960	960	960	0
76	20250103	193500	58235026	960	960	960	960	0
77	20250103	193400	58235026	960	960	960	960	0
78	20250103	193300	58235026	960	960	960	960	0
79	20250103	193200	58235026	960	960	960	960	0
80	20250103	193100	58235026	960	960	960	960	0
81	20250103	193000	58235026	960	960	960	960	0
82	20250103	192900	58235026	960	960	960	960	0
83	20250103	192800	58235026	960	960	960	960	0
84	20250103	192700	58235026	960	960	960	960	0
85	20250103	192600	58235026	960	960	960	960	0
86	20250103	192500	58235026	960	960	960	960	0
87	20250103	192400	58235026	960	960	960	960	0
88	20250103	192300	58235026	960	960	960	960	0
89	20250103	192200	58235026	960	960	960	960	0
90	20250103	192100	58235026	960	960	960	960	0
91	20250103	192000	58235026	960	960	960	960	0
92	20250103	191900	58235026	960	960	960	960	1883
93	20250103	191800	58235026	960	960	960	960	0
94	20250103	191700	58235026	960	960	960	960	0
95	20250103	191600	58235026	960	960	960	960	0
96	20250103	191500	58235026	960	960	960	960	0
97	20250103	191400	58235026	960	960	960	960	0
98	20250103	191300	58235026	960	960	960	960	0
99	20250103	191200	58235026	960	960	960	960	0
100	20250103	191100	58235026	960	960	960	960	0
101	20250103	191000	58235026	960	960	960	960	0
102	20250103	190900	58235026	960	960	960	960	0
103	20250103	190800	58235026	960	960	960	960	0
104	20250103	190700	58235026	960	960	960	960	0
105	20250103	190600	58235026	960	960	960	960	0
106	20250103	190500	58235026	960	960	960	960	0
107	20250103	190400	58235026	960	960	960	960	0
108	20250103	190300	58235026	960	960	960	960	0
109	20250103	190200	58235026	960	960	960	960	0
110	20250103	190100	58235026	960	960	960	960	0
111	20250103	190000	58235026	960	960	960	960	0
112	20250103	185900	58235026	960	960	960	960	0
113	20250103	185800	58235026	960	960	960	960	0
114	20250103	185700	58235026	960	960	960	960	0
115	20250103	185600	58235026	960	960	960	960	0
116	20250103	185500	58235026	960	960	960	960	0
117	20250103	185400	58235026	960	960	960	960	0
118	20250103	185300	58235026	960	960	960	960	0
119	20250103	185200	58235026	960	960	960	960	0
120	20250103	185100	58235026	960	960	960	960	0
121	20250103	185000	58235026	960	960	960	960	0
122	20250103	184900	58235026	960	960	960	960	1883
123	20250103	184800	58235026	960	960	960	960	0
124	20250103	184700	58235026	960	960	960	960	0
125	20250103	184600	58235026	960	960	960	960	0
126	20250103	184500	58235026	960	960	960	960	0
127	20250103	184400	58235026	960	960	960	960	0
128	20250103	184300	58235026	960	960	960	960	0
129	20250103	184200	58235026	960	960	960	960	0
130	20250103	184100	58235026	960	960	960	960	0
131	20250103	184000	58235026	960	960	960	960	0
132	20250103	183900	58235026	960	960	960	960	0
133	20250103	183800	58235026	960	960	960	960	0
134	20250103	183700	58235026	960	960	960	960	0
135	20250103	183600	58235026	960	960	960	960	0
136	20250103	183500	58235026	960	960	960	960	0
137	20250103	183400	58235026	960	960	960	960	0
138	20250103	183300	58235026	960	960	960	960	0
139	20250103	183200	58235026	960	960	960	960	0
140	20250103	183100	58235026	960	960	960	960	0
141	20250103	183000	58235026	960	960	960	960	0
142	20250103	182900	58235026	960	960	960	960	0
143	20250103	182800	58235026	960	960	960	960	0
144	20250103	182700	58235026	960	960	960	960	0
145	20250103	182600	58235026	960	960	960	960	0
146	20250103	182500	58235026	960	960	960	960	0
147	20250103	182400	58235026	960	960	960	960	0
148	20250103	182300	58235026	960	960	960	960	0
149	20250103	182200	58235026	960	960	960	960	0
150	20250103	182100	58235026	960	960	960	960	0
151	20250103	182000	58235026	960	960	960	960	0
152	20250103	181900	58235026	960	960	960	960	1883
153	20250103	181800	58235026	960	960	960	960	0
154	20250103	181700	58235026	960	960	960	960	0
155	20250103	181600	58235026	960	960	960	960	0
156	20250103	181500	58235026	960	960	960	960	0
157	20250103	181400	58235026	960	960	960	960	0
158	20250103	181300	58235026	960	960	960	960	0
159	20250103	181200	58235026	960	960	960	960	0
160	20250103	181100	58235026	960	960	960	960	0
161	20250103	181000	58235026	960	960	960	960	0
162	20250103	180900	58235026	960	960	960	960	0
163	20250103	180800	58235026	960	960	960	960	0
164	20250103	180700	58235026	960	960	960	960	0
165	20250103	180600	58235026	960	960	960	960	0
166	20250103	180500	58235026	960	960	960	960	0
167	20250103	180400	58235026	960	960	960	960	0
168	20250103	180300	58235026	960	960	960	960	0
169	20250103	180200	58235026	960	960	960	960	0
170	20250103	180100	58235026	960	960	960	960	0
171	20250103	180000	58235026	960	960	960	960	0
172	20250103	175900	58235026	960	960	960	960	0
173	20250103	175800	58235026	960	960	960	960	0
174	20250103	175700	58235026	960	960	960	960	0
175	20250103	175600	58235026	960	960	960	960	0
176	20250103	175500	58235026	960	960	960	960	0
177	20250103	175400	58235026	960	960	960	960	0
178	20250103	175300	58235026	960	960	960	960	0
179	20250103	175200	58235026	960	960	960	960	0
180	20250103	175100	58235026	960	960	960	960	0
181	20250103	175000	58235026	960	960	960	960	0
182	20250103	174900	58235026	960	960	960	960	1883
183	20250103	174800	58235026	960	960	960	960	0
184	20250103	174700	58235026	960	960	960	960	0
185	20250103	174600	58235026	960	960	960	960	0
186	20250103	174500	58235026	960	960	960	960	0
187	20250103	174400	58235026	960	960	960	960	0
188	20250103	174300	58235026	960	960	960	960	0
189	20250103	174200	58235026	960	960	960	960	0
190	20250103	174100	58235026	960	960	960	960	0
191	20250103	174000	58235026	960	960	960	960	0
192	20250103	173900	58235026	960	960	960	960	0
193	20250103	173800	58235026	960	960	960	960	0
194	20250103	173700	58235026	960	960	960	960	0
195	20250103	173600	58235026	960	960	960	960	0
196	20250103	173500	58235026	960	960	960	960	0
197	20250103	173400	58235026	960	960	960	960	0
198	20250103	173300	58235026	960	960	960	960	0
199	20250103	173200	58235026	960	960	960	960	0
200	20250103	173100	58235026	960	960	960	960	0
201	20250103	173000	58235026	960	960	960	960	0
202	20250103	172900	58235026	960	960	960	960	0
203	20250103	172800	58235026	960	960	960	960	0
204	20250103	172700	58235026	960	960	960	960	0
205	20250103	172600	58235026	960	960	960	960	0
206	20250103	172500	58235026	960	960	960	960	0
207	20250103	172400	58235026	960	960	960	960	0
208	20250103	172300	58235026	960	960	960	960	0
209	20250103	172200	58235026	960	960	960	960	0
210	20250103	172100	58235026	960	960	960	960	0
211	20250103	172000	58235026	960	960	960	960	0
212	20250103	171900	58235026	960	960	960	960	1883
213	20250103	171800	58235026	960	960	960	960	0
214	20250103	171700	58235026	960	960	960	960	0
215	20250103	171600	58235026	960	960	960	960	0
216	20250103	171500	58235026	960	960	960	960	0
217	20250103	171400	58235026	960	960	960	960	0
218	20250103	171300	58235026	960	960	960	960	0
219	20250103	171200	58235026	960	960	960	960	0
220	20250103	171100	58235026	960	960	960	960	0
221	20250103	171000	58235026	960	960	960	960	0
222	20250103	170900	58235026	960	960	960	960	0
223	20250103	170800	58235026	960	960	960	960	0
224	20250103	170700	58235026	960	960	960	960	0
225	20250103	170600	58235026	960	960	960	960	0
226	20250103	170500	58235026	960	960	960	960	0
227	20250103	170400	58235026	960	960	960	960	0
228	20250103	170300	58235026	960	960	960	960	0
229	20250103	170200	58235026	960	960	960	960	0
230	20250103	170100	58235026	960	960	960	960	0
231	20250103	170000	58235026	960	960	960	960	0
232	20250103	165900	58235026	960	960	960	960	0
233	20250103	165800	58235026	960	960	960	960	0
234	20250103	165700	58235026	960	960	960	960	0
235	20250103	165600	58235026	960	960	960	960	0
236	20250103	165500	58235026	960	960	960	960	0
237	20250103	165400	58235026	960	960	960	960	0
238	20250103	165300	58235026	960	960	960	960	0
239	20250103	165200	58235026	960	960	960	960	0
240	20250103	165100	58235026	960	960	960	960	0
241	20250103	165000	58235026	960	960	960	960	0
242	20250103	164900	58235026	960	960	960	960	1883
243	20250103	164800	58235026	960	960	960	960	0
244	20250103	164700	58235026	960	960	960	960	0
245	20250103	164600	58235026	960	960	960	960	0
246	20250103	164500	58235026	960	960	960	960	0
247	20250103	164400	58235026	960	960	960	960	0
248	20250103	164300	58235026	960	960	960	960	0
249	20250103	164200	58235026	960	960	960	960	0
250	20250103	164100	58235026	960	960	960	960	0
251	20250103	164000	58235026	960	960	960	960	0
252	20250103	163900	58235026	960	960	960	960	0
253	20250103	163800	58235026	960	960	960	960	0
254	20250103	163700	58235026	960	960	960	960	0
255	20250103	163600	58235026	960	960	960	960	0
256	20250103	163500	58235026	960	960	960	960	0
257	20250103	163400	58235026	960	960	960	960	0
258	20250103	163300	58235026	960	960	960	960	0
259	20250103	163200	58235026	960	960	960	960	0
260	20250103	163100	58235026	960	960	960	960	0
261	20250103	163000	58235026	960	960	960	960	0
262	20250103	162900	58235026	960	960	960	960	0
263	20250103	162800	58235026	960	960	960	960	0
264	20250103	162700	58235026	960	960	960	960	0
265	20250103	162600	58235026	960	960	960	960	0
266	20250103	162500	58235026	960	960	960	960	0
267	20250103	162400	58235026	960	960	960	960	0
268	20250103	162300	58235026	960	960	960	960	0
269	20250103	162200	58235026	960	960	960	960	0
270	20250103	162100	58235026	960	960	960	960	0
271	20250103	162000	58235026	960	960	960	960	0
272	20250103	161900	58235026	960	960	960	960	1883
273	20250103	161800	58235026	960	960	960	960	0
274	20250103	161700	58235026	960	960	960	960	0
275	20250103	161600	58235026	960	960	960	960	0
276	20250103	161500	58235026	960	960	960	960	0
277	20250103	161400	58235026	960	960	960	960	0
278	20250103	161300	58235026	960	960	960	960	0
279	20250103	161200	58235026	960	960	960	960	0
280	20250103	161100	58235026	960	960	960	960	0
281	20250103	161000	58235026	960	960	960	960	0
282	20250103	160900	58235026	960	960	960	960	0
283	20250103	160800	58235026	960	960	960	960	0
284	20250103	160700	58235026	960	960	960	960	0
285	20250103	160600	58235026	960	960	960	960	0
286	20250103	160500	58235026	960	960	960	960	0
287	20250103	160400	58235026	960	960	960	960	0
288	20250103	160300	58235026	960	960	960	960	0
289	20250103	160200	58235026	960	960	960	960	0
290	20250103	160100	58235026	960	960	960	960	0
291	20250103	160000	58235026	960	960	960	960	0
292	20250103	155900	58235026	960	960	960	960	0
293	20250103	155800	58235026	960	960	960	960	0
294	20250103	155700	58235026	960	960	960	960	0
295	20250103	155600	58235026	960	960	960	960	0
296	20250103	155500	58235026	960	960	960	960	0
297	20250103	155400	58235026	960	960	960	960	0
298	20250103	155300	58235026	960	960	960	960	0
299	20250103	155200	58235026	960	960	960	960	0
300	20250103	155100	58235026	960	960	960	960	0
301	20250103	155000	58235026	960	960	960	960	0
302	20250103	154900	58235026	960	960	960	960	1883
303	20250103	154800	58235026	960	960	960	960	0
304	20250103	154700	58235026	960	960	960	960	0
305	20250103	154600	58235026	960	960	960	960	0
306	20250103	154500	58235026	960	960	960	960	0
307	20250103	154400	58235026	960	960	960	960	0
308	20250103	154300	58235026	960	960	960	960	0
309	20250103	154200	58235026	960	960	960	960	0
310	20250103	154100	58235026	960	960	960	960	0
311	20250103	154000	58235026	960	960	960	960	0
312	20250103	153900	58235026	960	960	960	960	0
313	20250103	153800	58235026	960	960	960	960	0
314	20250103	153700	58235026	960	960	960	960	0
315	20250103	153600	58235026	960	960	960	960	0
316	20250103	153500	58235026	960	960	960	960	0
317	20250103	153400	58235026	960	960	960	960	0
318	20250103	153300	58235026	960	960	960	960	0
319	20250103	153200	58235026	960	960	960	960	0
320	20250103	153100	58235026	960	960	960	960	0
321	20250103	153000	58235026	960	960	960	960	1883
322	20250103	152900	56427346	951	951	951	951	0
323	20250103	152800	56427346	951	951	951	951	0
324	20250103	152700	56427346	951	951	951	951	0
325	20250103	152600	56427346	951	951	951	951	0
326	20250103	152500	56427346	951	951	951	951	0
327	20250103	152400	56427346	951	951	951	951	0
328	20250103	152300	56427346	951	951	951	951	0
329	20250103	152200	56427346	951	951	951	951	0
330	20250103	152100	56427346	951	951	951	951	0
331	20250103	152000	56427346	951	951	951	951	0
332	20250103	151900	56427346	951	952	952	951	90
333	20250103	151800	56341755	959	959	959	959	1
334	20250103	151700	56340796	951	951	951	951	0
335	20250103	151600	56340796	951	952	952	951	500
336	20250103	151500	55864987	952	952	952	952	0
337	20250103	151400	55864987	952	952	952	952	0
338	20250103	151300	55864987	952	952	952	952	0
339	20250103	151200	55864987	952	952	952	952	0
340	20250103	151100	55864987	952	952	952	952	0
341	20250103	151000	55864987	952	952	952	952	0
342	20250103	150900	55864987	952	952	952	952	0
343	20250103	150800	55864987	952	952	952	952	0
344	20250103	150700	55864987	952	952	952	952	0
345	20250103	150600	55864987	952	952	952	952	5
346	20250103	150500	55860227	959	959	959	959	0
347	20250103	150400	55860227	959	959	959	959	0
348	20250103	150300	55860227	959	959	959	959	107
349	20250103	150200	55757614	952	952	952	952	2
350	20250103	150100	55755710	952	952	952	952	0
351	20250103	150000	55755710	952	952	952	952	0
352	20250103	145900	55755710	952	952	952	952	0
353	20250103	145800	55755710	952	952	952	952	0
354	20250103	145700	55755710	952	952	952	952	1
355	20250103	145600	55754758	952	952	952	952	0
356	20250103	145500	55754758	952	952	952	952	0
357	20250103	145400	55754758	952	952	952	952	0
358	20250103	145300	55754758	952	952	952	952	2
359	20250103	145200	55752854	956	956	956	956	4
360	20250103	145100	55749030	956	956	956	956	0
361	20250103	145000	55749030	956	956	956	956	0
362	20250103	144900	55749030	956	956	956	956	0
363	20250103	144800	55749030	956	956	956	956	0
364	20250103	144700	55749030	956	956	956	956	0
365	20250103	144600	55749030	956	951	956	951	12
366	20250103	144500	55737568	951	951	951	951	0
367	20250103	144400	55737568	951	951	951	951	2
368	20250103	144300	55735666	956	956	956	956	0
369	20250103	144200	55735666	956	956	956	956	1
370	20250103	144100	55734710	951	956	956	951	13
371	20250103	144000	55722292	956	956	956	956	0
372	20250103	143900	55722292	956	956	956	956	4
373	20250103	143800	55718468	955	955	955	955	144
374	20250103	143700	55580948	955	955	955	955	0
375	20250103	143600	55580948	955	955	955	955	2
376	20250103	143500	55579038	955	955	955	955	2
377	20250103	143400	55577128	955	955	955	955	0
378	20250103	143300	55577128	955	955	955	955	0
379	20250103	143200	55577128	955	955	955	955	0
380	20250103	143100	55577128	955	956	956	955	1036
381	20250103	143000	54587049	958	958	958	958	1
382	20250103	142900	54586091	955	955	955	955	0
383	20250103	142800	54586091	955	955	955	955	0
384	20250103	142700	54586091	955	955	955	955	0
385	20250103	142600	54586091	955	955	955	955	799
386	20250103	142500	53823046	955	954	955	954	5598
387	20250103	142400	48479556	960	960	960	960	0
388	20250103	142300	48479556	960	960	960	960	520
389	20250103	142200	47980356	960	960	960	960	0
390	20250103	142100	47980356	960	953	960	953	2979
391	20250103	142000	45141355	960	953	960	953	2654
392	20250103	141900	42612086	953	953	953	953	0
393	20250103	141800	42612086	953	953	953	953	0
394	20250103	141700	42612086	953	953	953	953	2
395	20250103	141600	42610180	953	953	953	953	2
396	20250103	141500	42608274	960	960	960	960	5
397	20250103	141400	42603474	953	953	953	953	0
398	20250103	141300	42603474	953	953	953	953	0
399	20250103	141200	42603474	953	953	953	953	0
400	20250103	141100	42603474	953	953	953	953	2
401	20250103	141000	42601568	953	953	953	953	0
402	20250103	140900	42601568	953	953	953	953	0
403	20250103	140800	42601568	953	953	953	953	2
404	20250103	140700	42599662	953	953	953	953	0
405	20250103	140600	42599662	953	955	955	953	3
406	20250103	140500	42596801	953	953	953	953	0
407	20250103	140400	42596801	953	953	953	953	0
408	20250103	140300	42596801	953	953	953	953	0
409	20250103	140200	42596801	953	953	953	953	0
410	20250103	140100	42596801	953	953	953	953	3
411	20250103	140000	42593942	955	955	955	955	0
412	20250103	135900	42593942	955	955	955	955	2
413	20250103	135800	42592032	954	954	954	954	0
414	20250103	135700	42592032	954	954	954	954	0
415	20250103	135600	42592032	954	954	954	954	3
416	20250103	135500	42589170	963	963	963	963	0
417	20250103	135400	42589170	963	963	963	963	0
418	20250103	135300	42589170	963	963	963	963	172
419	20250103	135200	42423534	963	963	963	963	1
420	20250103	135100	42422571	954	960	963	954	732
421	20250103	135000	41718759	954	955	955	954	2
422	20250103	134900	41716850	954	954	954	954	0
423	20250103	134800	41716850	954	954	954	954	0
424	20250103	134700	41716850	954	954	954	954	0
425	20250103	134600	41716850	954	960	960	954	4
426	20250103	134500	41713028	960	960	960	960	0
427	20250103	134400	41713028	960	954	960	954	180
428	20250103	134300	41541302	954	954	954	954	0
429	20250103	134200	41541302	954	954	954	954	0
430	20250103	134100	41541302	954	954	954	954	5
431	20250103	134000	41536532	960	960	960	960	0
432	20250103	133900	41536532	960	960	960	960	0
433	20250103	133800	41536532	960	960	960	960	1
434	20250103	133700	41535572	954	954	954	954	0
435	20250103	133600	41535572	954	954	954	954	3
436	20250103	133500	41532710	954	954	954	954	0
437	20250103	133400	41532710	954	954	954	954	0
438	20250103	133300	41532710	954	954	954	954	0
439	20250103	133200	41532710	954	954	954	954	2
440	20250103	133100	41530802	954	954	954	954	3
441	20250103	133000	41527940	954	954	954	954	0
442	20250103	132900	41527940	954	954	954	954	0
443	20250103	132800	41527940	954	954	954	954	0
444	20250103	132700	41527940	954	954	954	954	0
445	20250103	132600	41527940	954	954	954	954	3
446	20250103	132500	41525078	954	954	954	954	0
447	20250103	132400	41525078	954	954	954	954	0
448	20250103	132300	41525078	954	954	954	954	2
449	20250103	132200	41523170	954	954	954	954	0
450	20250103	132100	41523170	954	954	954	954	3
451	20250103	132000	41520308	953	953	953	953	0
452	20250103	131900	41520308	953	953	953	953	0
453	20250103	131800	41520308	953	953	953	953	0
454	20250103	131700	41520308	953	953	953	953	0
455	20250103	131600	41520308	953	954	954	953	3
456	20250103	131500	41517448	960	960	960	960	5
457	20250103	131400	41512648	955	955	955	955	2
458	20250103	131300	41510738	955	955	955	955	0
459	20250103	131200	41510738	955	955	955	955	0
460	20250103	131100	41510738	955	955	955	955	3
461	20250103	131000	41507873	955	955	955	955	0
462	20250103	130900	41507873	955	955	955	955	0
463	20250103	130800	41507873	955	955	955	955	0
464	20250103	130700	41507873	955	955	955	955	0
465	20250103	130600	41507873	955	955	955	955	0
466	20250103	130500	41507873	955	955	955	955	2
467	20250103	130400	41505963	955	955	955	955	0
468	20250103	130300	41505963	955	955	955	955	0
469	20250103	130200	41505963	955	955	955	955	0
470	20250103	130100	41505963	955	955	955	955	0
471	20250103	130000	41505963	955	955	955	955	0
472	20250103	125900	41505963	955	955	955	955	0
473	20250103	125800	41505963	955	955	955	955	0
474	20250103	125700	41505963	955	955	955	955	0
475	20250103	125600	41505963	955	955	955	955	2
476	20250103	125500	41504053	960	960	960	960	0
477	20250103	125400	41504053	960	960	960	960	0
478	20250103	125300	41504053	960	960	960	960	0
479	20250103	125200	41504053	960	960	960	960	0
480	20250103	125100	41504053	960	960	960	960	0
481	20250103	125000	41504053	960	960	960	960	43
482	20250103	124900	41462773	955	955	955	955	0
483	20250103	124800	41462773	955	955	955	955	0
484	20250103	124700	41462773	955	955	955	955	2
485	20250103	124600	41460863	960	960	960	960	0
486	20250103	124500	41460863	960	955	960	955	99
487	20250103	124400	41366313	955	955	955	955	0
488	20250103	124300	41366313	955	955	955	955	0
489	20250103	124200	41366313	955	955	955	955	0
490	20250103	124100	41366313	955	955	955	955	0
491	20250103	124000	41366313	955	955	955	955	0
492	20250103	123900	41366313	955	955	955	955	2
493	20250103	123800	41364403	960	960	960	960	0
494	20250103	123700	41364403	960	960	960	960	0
495	20250103	123600	41364403	960	960	960	960	0
496	20250103	123500	41364403	960	960	960	960	157
497	20250103	123400	41213683	960	960	960	960	43
498	20250103	123300	41172403	955	955	955	955	0
499	20250103	123200	41172403	955	955	955	955	0
500	20250103	123100	41172403	955	955	955	955	0
501	20250103	123000	41172403	955	955	955	955	2
502	20250103	122900	41170493	960	960	960	960	1
503	20250103	122800	41169533	955	955	955	955	0
504	20250103	122700	41169533	955	955	955	955	0
505	20250103	122600	41169533	955	955	955	955	2
506	20250103	122500	41167623	955	955	955	955	1143
507	20250103	122400	40076058	960	960	960	960	0
508	20250103	122300	40076058	960	960	960	960	19
509	20250103	122200	40057818	960	963	963	960	623
510	20250103	122100	39459459	960	955	960	955	368
511	20250103	122000	39106189	960	960	960	960	0
512	20250103	121900	39106189	960	960	960	960	54
513	20250103	121800	39054349	960	960	960	960	43
514	20250103	121700	39013069	971	971	971	971	30
515	20250103	121600	38983939	973	973	973	973	0
516	20250103	121500	38983939	973	953	973	953	1259
517	20250103	121400	37783356	951	951	951	951	0
518	20250103	121300	37783356	951	951	951	951	0
519	20250103	121200	37783356	951	951	951	951	2
520	20250103	121100	37781454	953	953	953	953	0
521	20250103	121000	37781454	953	953	953	953	0
522	20250103	120900	37781454	953	953	953	953	0
523	20250103	120800	37781454	953	953	953	953	0
524	20250103	120700	37781454	953	953	953	953	0
525	20250103	120600	37781454	953	953	953	953	0
526	20250103	120500	37781454	953	953	953	953	0
527	20250103	120400	37781454	953	953	953	953	0
528	20250103	120300	37781454	953	953	953	953	0
529	20250103	120200	37781454	953	953	953	953	166
530	20250103	120100	37623256	950	950	950	950	0
531	20250103	120000	37623256	950	950	950	950	0
532	20250103	115900	37623256	950	950	950	950	0
533	20250103	115800	37623256	950	950	950	950	0
534	20250103	115700	37623256	950	950	950	950	0
535	20250103	115600	37623256	950	950	950	950	0
536	20250103	115500	37623256	950	950	950	950	0
537	20250103	115400	37623256	950	950	950	950	1196
538	20250103	115300	36487056	953	953	953	953	0
539	20250103	115200	36487056	953	953	953	953	0
540	20250103	115100	36487056	953	953	953	953	0
541	20250103	115000	36487056	953	953	953	953	0
542	20250103	114900	36487056	953	953	953	953	0
543	20250103	114800	36487056	953	953	953	953	0
544	20250103	114700	36487056	953	953	953	953	0
545	20250103	114600	36487056	953	953	953	953	43
546	20250103	114500	36446077	953	953	953	953	0
547	20250103	114400	36446077	953	953	953	953	0
548	20250103	114300	36446077	953	953	953	953	27
549	20250103	114200	36420346	949	949	949	949	0
550	20250103	114100	36420346	949	949	949	949	0
551	20250103	114000	36420346	949	949	949	949	274
552	20250103	113900	36160320	953	953	953	953	0
553	20250103	113800	36160320	953	953	953	953	0
554	20250103	113700	36160320	953	953	953	953	0
555	20250103	113600	36160320	953	953	953	953	0
556	20250103	113500	36160320	953	953	953	953	0
557	20250103	113400	36160320	953	953	953	953	0
558	20250103	113300	36160320	953	953	953	953	0
559	20250103	113200	36160320	953	953	953	953	0
560	20250103	113100	36160320	953	953	953	953	0
561	20250103	113000	36160320	953	953	953	953	43
562	20250103	112900	36119341	953	953	953	953	0
563	20250103	112800	36119341	953	953	953	953	0
564	20250103	112700	36119341	953	953	953	953	0
565	20250103	112600	36119341	953	953	953	953	9
566	20250103	112500	36110764	953	953	953	953	123
567	20250103	112400	35993545	953	953	953	953	0
568	20250103	112300	35993545	953	953	953	953	0
569	20250103	112200	35993545	953	953	953	953	0
570	20250103	112100	35993545	953	953	953	953	0
571	20250103	112000	35993545	953	953	953	953	0
572	20250103	111900	35993545	953	953	953	953	1
573	20250103	111800	35992592	948	953	953	948	2
574	20250103	111700	35990691	953	953	953	953	0
575	20250103	111600	35990691	953	954	954	953	2
576	20250103	111500	35988784	954	954	954	954	6
577	20250103	111400	35983060	954	954	954	954	43
578	20250103	111300	35942038	954	954	954	954	0
579	20250103	111200	35942038	954	954	954	954	0
580	20250103	111100	35942038	954	954	954	954	0
581	20250103	111000	35942038	954	954	954	954	0
582	20250103	110900	35942038	954	954	954	954	0
583	20250103	110800	35942038	954	954	954	954	0
584	20250103	110700	35942038	954	954	954	954	0
585	20250103	110600	35942038	954	954	954	954	0
586	20250103	110500	35942038	954	954	954	954	199
587	20250103	110400	35752192	954	954	954	954	0
588	20250103	110300	35752192	954	954	954	954	0
589	20250103	110200	35752192	954	954	954	954	0
590	20250103	110100	35752192	954	954	954	954	0
591	20250103	110000	35752192	954	954	954	954	0
592	20250103	105900	35752192	954	954	954	954	0
593	20250103	105800	35752192	954	954	954	954	43
594	20250103	105700	35711170	954	954	954	954	17
595	20250103	105600	35694952	954	954	954	954	0
596	20250103	105500	35694952	954	954	954	954	0
597	20250103	105400	35694952	954	954	954	954	0
598	20250103	105300	35694952	954	954	954	954	0
599	20250103	105200	35694952	954	954	954	954	0
600	20250103	105100	35694952	954	954	954	954	0
601	20250103	105000	35694952	954	954	954	954	0
602	20250103	104900	35694952	954	954	954	954	0
603	20250103	104800	35694952	954	954	954	954	0
604	20250103	104700	35694952	954	954	954	954	0
605	20250103	104600	35694952	954	954	954	954	0
606	20250103	104500	35694952	954	954	954	954	0
607	20250103	104400	35694952	954	954	954	954	0
608	20250103	104300	35694952	954	954	954	954	0
609	20250103	104200	35694952	954	954	954	954	43
610	20250103	104100	35653930	954	954	954	954	0
611	20250103	104000	35653930	954	954	954	954	0
612	20250103	103900	35653930	954	954	954	954	0
613	20250103	103800	35653930	954	954	954	954	0
614	20250103	103700	35653930	954	954	954	954	0
615	20250103	103600	35653930	954	954	954	954	0
616	20250103	103500	35653930	954	954	954	954	0
617	20250103	103400	35653930	954	954	954	954	0
618	20250103	103300	35653930	954	954	954	954	0
619	20250103	103200	35653930	954	954	954	954	0
620	20250103	103100	35653930	954	954	954	954	0
621	20250103	103000	35653930	954	954	954	954	0
622	20250103	102900	35653930	954	954	954	954	0
623	20250103	102800	35653930	954	954	954	954	0
624	20250103	102700	35653930	954	954	954	954	0
625	20250103	102600	35653930	954	954	954	954	43
626	20250103	102500	35612908	954	954	954	954	0
627	20250103	102400	35612908	954	954	954	954	0
628	20250103	102300	35612908	954	954	954	954	0
629	20250103	102200	35612908	954	951	954	951	51
630	20250103	102100	35564404	951	951	951	951	0
631	20250103	102000	35564404	951	951	951	951	0
632	20250103	101900	35564404	951	951	951	951	0
633	20250103	101800	35564404	951	948	951	948	2
634	20250103	101700	35562505	951	951	951	951	0
635	20250103	101600	35562505	951	951	951	951	0
636	20250103	101500	35562505	951	951	951	951	27
637	20250103	101400	35536828	950	950	950	950	748
638	20250103	101300	34826228	949	949	949	949	0
639	20250103	101200	34826228	949	949	949	949	0
640	20250103	101100	34826228	949	949	949	949	1
641	20250103	101000	34825279	950	949	950	949	3000
642	20250103	100900	31976270	948	948	948	948	876
643	20250103	100800	31145822	951	951	951	951	0
644	20250103	100700	31145822	951	951	951	951	0
645	20250103	100600	31145822	951	951	951	951	0
646	20250103	100500	31145822	951	951	951	951	0
647	20250103	100400	31145822	951	951	951	951	0
648	20250103	100300	31145822	951	951	951	951	0
649	20250103	100200	31145822	951	951	951	951	0
650	20250103	100100	31145822	951	951	951	951	0
651	20250103	100000	31145822	951	951	951	951	1
652	20250103	095900	31144871	951	951	951	951	0
653	20250103	095800	31144871	951	951	951	951	0
654	20250103	095700	31144871	951	951	951	951	3
655	20250103	095600	31142018	951	951	951	951	0
656	20250103	095500	31142018	951	951	951	951	0
657	20250103	095400	31142018	951	951	951	951	0
658	20250103	095300	31142018	951	951	951	951	0
659	20250103	095200	31142018	951	951	951	951	0
660	20250103	095100	31142018	951	951	951	951	0
661	20250103	095000	31142018	951	951	951	951	0
662	20250103	094900	31142018	951	951	951	951	0
663	20250103	094800	31142018	951	951	951	951	0
664	20250103	094700	31142018	951	951	951	951	0
665	20250103	094600	31142018	951	951	951	951	100
666	20250103	094500	31046918	951	951	951	951	0
667	20250103	094400	31046918	951	951	951	951	0
668	20250103	094300	31046918	951	951	951	951	5
669	20250103	094200	31042163	950	950	950	950	0
670	20250103	094100	31042163	950	950	950	950	0
671	20250103	094000	31042163	950	950	950	950	0
672	20250103	093900	31042163	950	950	950	950	0
673	20250103	093800	31042163	950	950	950	950	0
674	20250103	093700	31042163	950	950	950	950	0
675	20250103	093600	31042163	950	950	950	950	0
676	20250103	093500	31042163	950	950	950	950	0
677	20250103	093400	31042163	950	950	950	950	84
678	20250103	093300	30962363	951	951	951	951	0
679	20250103	093200	30962363	951	951	951	951	0
680	20250103	093100	30962363	951	951	951	951	81
681	20250103	093000	30885332	942	942	942	942	14
682	20250103	092900	30872144	952	952	952	952	1
683	20250103	092800	30871192	940	940	940	940	10
684	20250103	092700	30861792	934	947	947	934	3158
685	20250103	092600	27892030	964	964	964	964	275
686	20250103	092500	27626930	947	948	964	947	491
687	20250103	092400	27161447	947	949	949	947	1000
688	20250103	092300	26214425	967	967	967	967	0
689	20250103	092200	26214425	967	967	967	967	0
690	20250103	092100	26214425	967	971	971	967	176
691	20250103	092000	26043993	982	982	982	982	0
692	20250103	091900	26043993	982	982	982	982	10
693	20250103	091800	26034173	983	948	990	942	3949
694	20250103	091700	22273927	948	938	948	938	9020
695	20250103	091600	13811619	938	938	938	938	0
696	20250103	091500	13811619	938	938	938	938	0
697	20250103	091400	13811619	938	949	949	938	4018
698	20250103	091300	10039226	938	938	938	938	0
699	20250103	091200	10039226	938	938	938	938	0
700	20250103	091100	10039226	938	938	938	938	808
701	20250103	091000	9281322	951	951	951	951	0
702	20250103	090900	9281322	951	943	951	943	955
703	20250103	090800	8373133	942	946	946	942	1418
704	20250103	090700	7035378	951	951	951	951	0
705	20250103	090600	7035378	951	951	951	951	0
706	20250103	090500	7035378	951	952	952	951	5660
707	20250103	090400	1652138	960	960	960	960	0
708	20250103	090300	1652138	960	960	960	960	12
709	20250103	090200	1640618	952	952	952	952	0
710	20250103	090100	1640618	952	952	952	952	0
711	20250103	090000	1640618	952	961	961	952	1715