KissMeData/079970/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	195500	32836198	965	965	965	965	4671
3	20250115	195400	32836198	965	965	965	965	0
4	20250115	195300	32836198	965	965	965	965	0
5	20250115	195200	32836198	965	965	965	965	0
6	20250115	195100	32836198	965	965	965	965	0
7	20250115	195000	32836198	965	965	965	965	0
8	20250115	194900	32836198	965	965	965	965	0
9	20250115	194800	32836198	965	965	965	965	0
10	20250115	194700	32836198	965	965	965	965	0
11	20250115	194600	32836198	965	965	965	965	0
12	20250115	194500	32836198	965	965	965	965	0
13	20250115	194400	32836198	965	965	965	965	0
14	20250115	194300	32836198	965	965	965	965	0
15	20250115	194200	32836198	965	965	965	965	0
16	20250115	194100	32836198	965	965	965	965	0
17	20250115	194000	32836198	965	965	965	965	0
18	20250115	193900	32836198	965	965	965	965	0
19	20250115	193800	32836198	965	965	965	965	0
20	20250115	193700	32836198	965	965	965	965	0
21	20250115	193600	32836198	965	965	965	965	0
22	20250115	193500	32836198	965	965	965	965	0
23	20250115	193400	32836198	965	965	965	965	0
24	20250115	193300	32836198	965	965	965	965	0
25	20250115	193200	32836198	965	965	965	965	0
26	20250115	193100	32836198	965	965	965	965	0
27	20250115	193000	32836198	965	965	965	965	0
28	20250115	192900	32836198	965	965	965	965	0
29	20250115	192800	32836198	965	965	965	965	0
30	20250115	192700	32836198	965	965	965	965	0
31	20250115	192600	32836198	965	965	965	965	0
32	20250115	192500	32836198	965	965	965	965	4671
33	20250115	192400	32836198	965	965	965	965	0
34	20250115	192300	32836198	965	965	965	965	0
35	20250115	192200	32836198	965	965	965	965	0
36	20250115	192100	32836198	965	965	965	965	0
37	20250115	192000	32836198	965	965	965	965	0
38	20250115	191900	32836198	965	965	965	965	0
39	20250115	191800	32836198	965	965	965	965	0
40	20250115	191700	32836198	965	965	965	965	0
41	20250115	191600	32836198	965	965	965	965	0
42	20250115	191500	32836198	965	965	965	965	0
43	20250115	191400	32836198	965	965	965	965	0
44	20250115	191300	32836198	965	965	965	965	0
45	20250115	191200	32836198	965	965	965	965	0
46	20250115	191100	32836198	965	965	965	965	0
47	20250115	191000	32836198	965	965	965	965	0
48	20250115	190900	32836198	965	965	965	965	0
49	20250115	190800	32836198	965	965	965	965	0
50	20250115	190700	32836198	965	965	965	965	0
51	20250115	190600	32836198	965	965	965	965	0
52	20250115	190500	32836198	965	965	965	965	0
53	20250115	190400	32836198	965	965	965	965	0
54	20250115	190300	32836198	965	965	965	965	0
55	20250115	190200	32836198	965	965	965	965	0
56	20250115	190100	32836198	965	965	965	965	0
57	20250115	190000	32836198	965	965	965	965	0
58	20250115	185900	32836198	965	965	965	965	0
59	20250115	185800	32836198	965	965	965	965	0
60	20250115	185700	32836198	965	965	965	965	0
61	20250115	185600	32836198	965	965	965	965	0
62	20250115	185500	32836198	965	965	965	965	4671
63	20250115	185400	32836198	965	965	965	965	0
64	20250115	185300	32836198	965	965	965	965	0
65	20250115	185200	32836198	965	965	965	965	0
66	20250115	185100	32836198	965	965	965	965	0
67	20250115	185000	32836198	965	965	965	965	0
68	20250115	184900	32836198	965	965	965	965	0
69	20250115	184800	32836198	965	965	965	965	0
70	20250115	184700	32836198	965	965	965	965	0
71	20250115	184600	32836198	965	965	965	965	0
72	20250115	184500	32836198	965	965	965	965	0
73	20250115	184400	32836198	965	965	965	965	0
74	20250115	184300	32836198	965	965	965	965	0
75	20250115	184200	32836198	965	965	965	965	0
76	20250115	184100	32836198	965	965	965	965	0
77	20250115	184000	32836198	965	965	965	965	0
78	20250115	183900	32836198	965	965	965	965	0
79	20250115	183800	32836198	965	965	965	965	0
80	20250115	183700	32836198	965	965	965	965	0
81	20250115	183600	32836198	965	965	965	965	0
82	20250115	183500	32836198	965	965	965	965	0
83	20250115	183400	32836198	965	965	965	965	0
84	20250115	183300	32836198	965	965	965	965	0
85	20250115	183200	32836198	965	965	965	965	0
86	20250115	183100	32836198	965	965	965	965	0
87	20250115	183000	32836198	965	965	965	965	0
88	20250115	182900	32836198	965	965	965	965	0
89	20250115	182800	32836198	965	965	965	965	0
90	20250115	182700	32836198	965	965	965	965	0
91	20250115	182600	32836198	965	965	965	965	0
92	20250115	182500	32836198	965	965	965	965	4671
93	20250115	182400	32836198	965	965	965	965	0
94	20250115	182300	32836198	965	965	965	965	0
95	20250115	182200	32836198	965	965	965	965	0
96	20250115	182100	32836198	965	965	965	965	0
97	20250115	182000	32836198	965	965	965	965	0
98	20250115	181900	32836198	965	965	965	965	0
99	20250115	181800	32836198	965	965	965	965	0
100	20250115	181700	32836198	965	965	965	965	0
101	20250115	181600	32836198	965	965	965	965	0
102	20250115	181500	32836198	965	965	965	965	0
103	20250115	181400	32836198	965	965	965	965	0
104	20250115	181300	32836198	965	965	965	965	0
105	20250115	181200	32836198	965	965	965	965	0
106	20250115	181100	32836198	965	965	965	965	0
107	20250115	181000	32836198	965	965	965	965	0
108	20250115	180900	32836198	965	965	965	965	0
109	20250115	180800	32836198	965	965	965	965	0
110	20250115	180700	32836198	965	965	965	965	0
111	20250115	180600	32836198	965	965	965	965	0
112	20250115	180500	32836198	965	965	965	965	0
113	20250115	180400	32836198	965	965	965	965	0
114	20250115	180300	32836198	965	965	965	965	0
115	20250115	180200	32836198	965	965	965	965	0
116	20250115	180100	32836198	965	965	965	965	0
117	20250115	180000	32836198	965	965	965	965	0
118	20250115	175900	32836198	965	965	965	965	0
119	20250115	175800	32836198	965	965	965	965	0
120	20250115	175700	32836198	965	965	965	965	0
121	20250115	175600	32836198	965	965	965	965	0
122	20250115	175500	32836198	965	965	965	965	4671
123	20250115	175400	32836198	965	965	965	965	0
124	20250115	175300	32836198	965	965	965	965	0
125	20250115	175200	32836198	965	965	965	965	0
126	20250115	175100	32836198	965	965	965	965	0
127	20250115	175000	32836198	965	965	965	965	0
128	20250115	174900	32836198	965	965	965	965	0
129	20250115	174800	32836198	965	965	965	965	0
130	20250115	174700	32836198	965	965	965	965	0
131	20250115	174600	32836198	965	965	965	965	0
132	20250115	174500	32836198	965	965	965	965	0
133	20250115	174400	32836198	965	965	965	965	0
134	20250115	174300	32836198	965	965	965	965	0
135	20250115	174200	32836198	965	965	965	965	0
136	20250115	174100	32836198	965	965	965	965	0
137	20250115	174000	32836198	965	965	965	965	0
138	20250115	173900	32836198	965	965	965	965	0
139	20250115	173800	32836198	965	965	965	965	0
140	20250115	173700	32836198	965	965	965	965	0
141	20250115	173600	32836198	965	965	965	965	0
142	20250115	173500	32836198	965	965	965	965	0
143	20250115	173400	32836198	965	965	965	965	0
144	20250115	173300	32836198	965	965	965	965	0
145	20250115	173200	32836198	965	965	965	965	0
146	20250115	173100	32836198	965	965	965	965	0
147	20250115	173000	32836198	965	965	965	965	0
148	20250115	172900	32836198	965	965	965	965	0
149	20250115	172800	32836198	965	965	965	965	0
150	20250115	172700	32836198	965	965	965	965	0
151	20250115	172600	32836198	965	965	965	965	0
152	20250115	172500	32836198	965	965	965	965	4671
153	20250115	172400	32836198	965	965	965	965	0
154	20250115	172300	32836198	965	965	965	965	0
155	20250115	172200	32836198	965	965	965	965	0
156	20250115	172100	32836198	965	965	965	965	0
157	20250115	172000	32836198	965	965	965	965	0
158	20250115	171900	32836198	965	965	965	965	0
159	20250115	171800	32836198	965	965	965	965	0
160	20250115	171700	32836198	965	965	965	965	0
161	20250115	171600	32836198	965	965	965	965	0
162	20250115	171500	32836198	965	965	965	965	0
163	20250115	171400	32836198	965	965	965	965	0
164	20250115	171300	32836198	965	965	965	965	0
165	20250115	171200	32836198	965	965	965	965	0
166	20250115	171100	32836198	965	965	965	965	0
167	20250115	171000	32836198	965	965	965	965	0
168	20250115	170900	32836198	965	965	965	965	0
169	20250115	170800	32836198	965	965	965	965	0
170	20250115	170700	32836198	965	965	965	965	0
171	20250115	170600	32836198	965	965	965	965	0
172	20250115	170500	32836198	965	965	965	965	0
173	20250115	170400	32836198	965	965	965	965	0
174	20250115	170300	32836198	965	965	965	965	0
175	20250115	170200	32836198	965	965	965	965	0
176	20250115	170100	32836198	965	965	965	965	0
177	20250115	170000	32836198	965	965	965	965	0
178	20250115	165900	32836198	965	965	965	965	0
179	20250115	165800	32836198	965	965	965	965	0
180	20250115	165700	32836198	965	965	965	965	0
181	20250115	165600	32836198	965	965	965	965	0
182	20250115	165500	32836198	965	965	965	965	4671
183	20250115	165400	32836198	965	965	965	965	0
184	20250115	165300	32836198	965	965	965	965	0
185	20250115	165200	32836198	965	965	965	965	0
186	20250115	165100	32836198	965	965	965	965	0
187	20250115	165000	32836198	965	965	965	965	0
188	20250115	164900	32836198	965	965	965	965	0
189	20250115	164800	32836198	965	965	965	965	0
190	20250115	164700	32836198	965	965	965	965	0
191	20250115	164600	32836198	965	965	965	965	0
192	20250115	164500	32836198	965	965	965	965	0
193	20250115	164400	32836198	965	965	965	965	0
194	20250115	164300	32836198	965	965	965	965	0
195	20250115	164200	32836198	965	965	965	965	0
196	20250115	164100	32836198	965	965	965	965	0
197	20250115	164000	32836198	965	965	965	965	0
198	20250115	163900	32836198	965	965	965	965	0
199	20250115	163800	32836198	965	965	965	965	0
200	20250115	163700	32836198	965	965	965	965	0
201	20250115	163600	32836198	965	965	965	965	0
202	20250115	163500	32836198	965	965	965	965	0
203	20250115	163400	32836198	965	965	965	965	0
204	20250115	163300	32836198	965	965	965	965	0
205	20250115	163200	32836198	965	965	965	965	0
206	20250115	163100	32836198	965	965	965	965	0
207	20250115	163000	32836198	965	965	965	965	0
208	20250115	162900	32836198	965	965	965	965	0
209	20250115	162800	32836198	965	965	965	965	0
210	20250115	162700	32836198	965	965	965	965	0
211	20250115	162600	32836198	965	965	965	965	0
212	20250115	162500	32836198	965	965	965	965	4671
213	20250115	162400	32836198	965	965	965	965	0
214	20250115	162300	32836198	965	965	965	965	0
215	20250115	162200	32836198	965	965	965	965	0
216	20250115	162100	32836198	965	965	965	965	0
217	20250115	162000	32836198	965	965	965	965	0
218	20250115	161900	32836198	965	965	965	965	0
219	20250115	161800	32836198	965	965	965	965	0
220	20250115	161700	32836198	965	965	965	965	0
221	20250115	161600	32836198	965	965	965	965	0
222	20250115	161500	32836198	965	965	965	965	0
223	20250115	161400	32836198	965	965	965	965	0
224	20250115	161300	32836198	965	965	965	965	0
225	20250115	161200	32836198	965	965	965	965	0
226	20250115	161100	32836198	965	965	965	965	0
227	20250115	161000	32836198	965	965	965	965	0
228	20250115	160900	32836198	965	965	965	965	0
229	20250115	160800	32836198	965	965	965	965	0
230	20250115	160700	32836198	965	965	965	965	0
231	20250115	160600	32836198	965	965	965	965	0
232	20250115	160500	32836198	965	965	965	965	0
233	20250115	160400	32836198	965	965	965	965	0
234	20250115	160300	32836198	965	965	965	965	0
235	20250115	160200	32836198	965	965	965	965	0
236	20250115	160100	32836198	965	965	965	965	0
237	20250115	160000	32836198	965	965	965	965	0
238	20250115	155900	32836198	965	965	965	965	0
239	20250115	155800	32836198	965	965	965	965	0
240	20250115	155700	32836198	965	965	965	965	0
241	20250115	155600	32836198	965	965	965	965	0
242	20250115	155500	32836198	965	965	965	965	4671
243	20250115	155400	32836198	965	965	965	965	0
244	20250115	155300	32836198	965	965	965	965	0
245	20250115	155200	32836198	965	965	965	965	0
246	20250115	155100	32836198	965	965	965	965	0
247	20250115	155000	32836198	965	965	965	965	0
248	20250115	154900	32836198	965	965	965	965	0
249	20250115	154800	32836198	965	965	965	965	0
250	20250115	154700	32836198	965	965	965	965	0
251	20250115	154600	32836198	965	965	965	965	0
252	20250115	154500	32836198	965	965	965	965	0
253	20250115	154400	32836198	965	965	965	965	0
254	20250115	154300	32836198	965	965	965	965	0
255	20250115	154200	32836198	965	965	965	965	0
256	20250115	154100	32836198	965	965	965	965	0
257	20250115	154000	32836198	965	965	965	965	0
258	20250115	153900	32836198	965	965	965	965	0
259	20250115	153800	32836198	965	965	965	965	0
260	20250115	153700	32836198	965	965	965	965	0
261	20250115	153600	32836198	965	965	965	965	0
262	20250115	153500	32836198	965	965	965	965	0
263	20250115	153400	32836198	965	965	965	965	0
264	20250115	153300	32836198	965	965	965	965	0
265	20250115	153200	32836198	965	965	965	965	0
266	20250115	153100	32836198	965	965	965	965	0
267	20250115	153000	32836198	965	965	965	965	4671
268	20250115	152900	28328683	964	964	964	964	0
269	20250115	152800	28328683	964	964	964	964	0
270	20250115	152700	28328683	964	964	964	964	0
271	20250115	152600	28328683	964	964	964	964	0
272	20250115	152500	28328683	964	964	964	964	0
273	20250115	152400	28328683	964	964	964	964	0
274	20250115	152300	28328683	964	964	964	964	0
275	20250115	152200	28328683	964	964	964	964	0
276	20250115	152100	28328683	964	964	964	964	0
277	20250115	152000	28328683	964	964	964	964	0
278	20250115	151900	28328683	964	964	964	964	0
279	20250115	151800	28328683	964	964	964	964	0
280	20250115	151700	28328683	964	964	964	964	0
281	20250115	151600	28328683	964	964	964	964	0
282	20250115	151500	28328683	964	964	964	964	0
283	20250115	151400	28328683	964	964	964	964	0
284	20250115	151300	28328683	964	964	964	964	0
285	20250115	151200	28328683	964	964	964	964	0
286	20250115	151100	28328683	964	964	964	964	0
287	20250115	151000	28328683	964	964	964	964	0
288	20250115	150900	28328683	964	964	964	964	0
289	20250115	150800	28328683	964	964	964	964	51
290	20250115	150700	28279519	964	964	964	964	0
291	20250115	150600	28279519	964	964	964	964	0
292	20250115	150500	28279519	964	964	964	964	0
293	20250115	150400	28279519	964	964	964	964	0
294	20250115	150300	28279519	964	964	964	964	0
295	20250115	150200	28279519	964	964	964	964	0
296	20250115	150100	28279519	964	964	964	964	0
297	20250115	150000	28279519	964	964	964	964	0
298	20250115	145900	28279519	964	964	964	964	0
299	20250115	145800	28279519	964	964	964	964	0
300	20250115	145700	28279519	964	964	964	964	1
301	20250115	145600	28278555	965	965	965	965	0
302	20250115	145500	28278555	965	965	965	965	0
303	20250115	145400	28278555	965	965	965	965	0
304	20250115	145300	28278555	965	965	965	965	50
305	20250115	145200	28230305	968	968	968	968	0
306	20250115	145100	28230305	968	968	968	968	0
307	20250115	145000	28230305	968	968	968	968	0
308	20250115	144900	28230305	968	968	968	968	0
309	20250115	144800	28230305	968	958	968	958	110
310	20250115	144700	28124809	958	958	958	958	0
311	20250115	144600	28124809	958	958	958	958	0
312	20250115	144500	28124809	958	958	958	958	0
313	20250115	144400	28124809	958	958	958	958	0
314	20250115	144300	28124809	958	958	958	958	0
315	20250115	144200	28124809	958	958	958	958	0
316	20250115	144100	28124809	958	957	958	957	105
317	20250115	144000	28024319	957	957	957	957	1
318	20250115	143900	28023362	955	955	955	955	0
319	20250115	143800	28023362	955	955	955	955	129
320	20250115	143700	27900167	955	952	955	952	1234
321	20250115	143600	26724878	954	954	954	954	0
322	20250115	143500	26724878	954	954	954	954	0
323	20250115	143400	26724878	954	954	954	954	0
324	20250115	143300	26724878	954	954	954	954	1
325	20250115	143200	26723924	954	954	954	954	0
326	20250115	143100	26723924	954	954	954	954	0
327	20250115	143000	26723924	954	953	954	953	618
328	20250115	142900	26134869	957	957	957	957	0
329	20250115	142800	26134869	957	957	957	957	0
330	20250115	142700	26134869	957	957	957	957	0
331	20250115	142600	26134869	957	957	957	957	0
332	20250115	142500	26134869	957	957	957	957	0
333	20250115	142400	26134869	957	957	957	957	0
334	20250115	142300	26134869	957	957	957	957	0
335	20250115	142200	26134869	957	957	957	957	0
336	20250115	142100	26134869	957	957	957	957	0
337	20250115	142000	26134869	957	957	957	957	0
338	20250115	141900	26134869	957	957	957	957	0
339	20250115	141800	26134869	957	957	957	957	0
340	20250115	141700	26134869	957	957	957	957	0
341	20250115	141600	26134869	957	957	957	957	0
342	20250115	141500	26134869	957	957	957	957	0
343	20250115	141400	26134869	957	957	957	957	0
344	20250115	141300	26134869	957	957	957	957	0
345	20250115	141200	26134869	957	957	957	957	0
346	20250115	141100	26134869	957	957	957	957	0
347	20250115	141000	26134869	957	957	957	957	0
348	20250115	140900	26134869	957	957	957	957	0
349	20250115	140800	26134869	957	957	957	957	0
350	20250115	140700	26134869	957	957	957	957	0
351	20250115	140600	26134869	957	957	957	957	0
352	20250115	140500	26134869	957	957	957	957	0
353	20250115	140400	26134869	957	957	957	957	0
354	20250115	140300	26134869	957	957	957	957	0
355	20250115	140200	26134869	957	957	957	957	0
356	20250115	140100	26134869	957	957	957	957	0
357	20250115	140000	26134869	957	957	957	957	0
358	20250115	135900	26134869	957	957	957	957	0
359	20250115	135800	26134869	957	957	957	957	0
360	20250115	135700	26134869	957	957	957	957	0
361	20250115	135600	26134869	957	957	957	957	0
362	20250115	135500	26134869	957	957	957	957	0
363	20250115	135400	26134869	957	957	957	957	0
364	20250115	135300	26134869	957	957	957	957	0
365	20250115	135200	26134869	957	957	957	957	0
366	20250115	135100	26134869	957	957	957	957	0
367	20250115	135000	26134869	957	957	957	957	0
368	20250115	134900	26134869	957	957	957	957	0
369	20250115	134800	26134869	957	957	957	957	0
370	20250115	134700	26134869	957	957	957	957	0
371	20250115	134600	26134869	957	957	957	957	0
372	20250115	134500	26134869	957	957	957	957	105
373	20250115	134400	26034384	957	957	957	957	0
374	20250115	134300	26034384	957	957	957	957	0
375	20250115	134200	26034384	957	957	957	957	0
376	20250115	134100	26034384	957	957	957	957	0
377	20250115	134000	26034384	957	957	957	957	0
378	20250115	133900	26034384	957	957	957	957	0
379	20250115	133800	26034384	957	957	957	957	1
380	20250115	133700	26033427	952	952	952	952	0
381	20250115	133600	26033427	952	952	952	952	479
382	20250115	133500	25577419	952	952	952	952	2
383	20250115	133400	25575515	956	956	956	956	30
384	20250115	133300	25546835	957	957	957	957	0
385	20250115	133200	25546835	957	957	957	957	1
386	20250115	133100	25545878	953	953	953	953	0
387	20250115	133000	25545878	953	953	953	953	1563
388	20250115	132900	24056339	957	957	957	957	0
389	20250115	132800	24056339	957	957	957	957	0
390	20250115	132700	24056339	957	957	957	957	0
391	20250115	132600	24056339	957	957	957	957	0
392	20250115	132500	24056339	957	957	957	957	0
393	20250115	132400	24056339	957	957	957	957	0
394	20250115	132300	24056339	957	957	957	957	0
395	20250115	132200	24056339	957	957	957	957	0
396	20250115	132100	24056339	957	957	957	957	0
397	20250115	132000	24056339	957	957	957	957	0
398	20250115	131900	24056339	957	957	957	957	0
399	20250115	131800	24056339	957	957	957	957	0
400	20250115	131700	24056339	957	957	957	957	5
401	20250115	131600	24051554	957	957	957	957	0
402	20250115	131500	24051554	957	957	957	957	0
403	20250115	131400	24051554	957	957	957	957	0
404	20250115	131300	24051554	957	957	957	957	0
405	20250115	131200	24051554	957	957	957	957	0
406	20250115	131100	24051554	957	957	957	957	1
407	20250115	131000	24050597	956	956	956	956	100
408	20250115	130900	23954997	957	957	957	957	0
409	20250115	130800	23954997	957	957	957	957	0
410	20250115	130700	23954997	957	957	957	957	0
411	20250115	130600	23954997	957	957	957	957	0
412	20250115	130500	23954997	957	957	957	957	0
413	20250115	130400	23954997	957	957	957	957	1
414	20250115	130300	23954040	953	954	954	953	12
415	20250115	130200	23942594	957	957	957	957	0
416	20250115	130100	23942594	957	957	957	957	0
417	20250115	130000	23942594	957	957	957	957	48
418	20250115	125900	23896658	957	957	957	957	0
419	20250115	125800	23896658	957	957	957	957	1
420	20250115	125700	23895701	954	954	954	954	0
421	20250115	125600	23895701	954	954	954	954	0
422	20250115	125500	23895701	954	954	954	954	0
423	20250115	125400	23895701	954	954	954	954	0
424	20250115	125300	23895701	954	954	954	954	0
425	20250115	125200	23895701	954	954	954	954	0
426	20250115	125100	23895701	954	954	954	954	0
427	20250115	125000	23895701	954	954	954	954	103
428	20250115	124900	23797439	954	954	954	954	10
429	20250115	124800	23787899	954	954	954	954	15
430	20250115	124700	23773589	954	954	954	954	9
431	20250115	124600	23765003	954	954	954	954	2
432	20250115	124500	23763095	954	954	954	954	2
433	20250115	124400	23761187	954	954	954	954	1
434	20250115	124300	23760233	954	961	961	954	2
435	20250115	124200	23758318	953	953	953	953	120
436	20250115	124100	23643958	954	954	954	954	3001
437	20250115	124000	20781004	961	961	961	961	0
438	20250115	123900	20781004	961	961	961	961	0
439	20250115	123800	20781004	961	961	961	961	0
440	20250115	123700	20781004	961	961	961	961	0
441	20250115	123600	20781004	961	961	961	961	0
442	20250115	123500	20781004	961	961	961	961	0
443	20250115	123400	20781004	961	961	961	961	0
444	20250115	123300	20781004	961	961	961	961	0
445	20250115	123200	20781004	961	961	961	961	0
446	20250115	123100	20781004	961	961	961	961	0
447	20250115	123000	20781004	961	961	961	961	1
448	20250115	122900	20780043	955	955	955	955	0
449	20250115	122800	20780043	955	955	955	955	1
450	20250115	122700	20779088	955	955	955	955	0
451	20250115	122600	20779088	955	955	955	955	0
452	20250115	122500	20779088	955	955	955	955	46
453	20250115	122400	20735158	956	956	956	956	1
454	20250115	122300	20734202	957	957	957	957	0
455	20250115	122200	20734202	957	957	957	957	0
456	20250115	122100	20734202	957	957	957	957	1
457	20250115	122000	20733245	958	958	958	958	0
458	20250115	121900	20733245	958	958	958	958	0
459	20250115	121800	20733245	958	958	958	958	1
460	20250115	121700	20732287	954	954	954	954	0
461	20250115	121600	20732287	954	955	955	954	1985
462	20250115	121500	18838595	954	954	954	954	0
463	20250115	121400	18838595	954	954	954	954	0
464	20250115	121300	18838595	954	954	954	954	0
465	20250115	121200	18838595	954	954	954	954	1
466	20250115	121100	18837641	954	954	954	954	0
467	20250115	121000	18837641	954	954	954	954	1
468	20250115	120900	18836687	961	961	961	961	0
469	20250115	120800	18836687	961	961	961	961	0
470	20250115	120700	18836687	961	961	961	961	1
471	20250115	120600	18835726	954	954	954	954	0
472	20250115	120500	18835726	954	956	956	954	124
473	20250115	120400	18717364	962	962	962	962	0
474	20250115	120300	18717364	962	962	962	962	0
475	20250115	120200	18717364	962	962	962	962	0
476	20250115	120100	18717364	962	962	962	962	0
477	20250115	120000	18717364	962	962	962	962	0
478	20250115	115900	18717364	962	962	962	962	0
479	20250115	115800	18717364	962	962	962	962	0
480	20250115	115700	18717364	962	962	962	962	0
481	20250115	115600	18717364	962	962	962	962	7
482	20250115	115500	18710630	962	962	962	962	0
483	20250115	115400	18710630	962	962	962	962	0
484	20250115	115300	18710630	962	962	962	962	0
485	20250115	115200	18710630	962	962	962	962	3
486	20250115	115100	18707744	961	961	961	961	0
487	20250115	115000	18707744	961	961	961	961	100
488	20250115	114900	18611644	961	961	961	961	0
489	20250115	114800	18611644	961	961	961	961	1
490	20250115	114700	18610683	954	954	954	954	0
491	20250115	114600	18610683	954	954	954	954	0
492	20250115	114500	18610683	954	955	955	954	3155
493	20250115	114400	15600801	955	964	964	955	1080
494	20250115	114300	14569371	957	957	957	957	0
495	20250115	114200	14569371	957	957	957	957	0
496	20250115	114100	14569371	957	957	957	957	0
497	20250115	114000	14569371	957	958	958	957	12
498	20250115	113900	14557877	964	964	964	964	1036
499	20250115	113800	13559173	965	965	965	965	0
500	20250115	113700	13559173	965	965	965	965	0
501	20250115	113600	13559173	965	965	965	965	0
502	20250115	113500	13559173	965	965	965	965	0
503	20250115	113400	13559173	965	965	965	965	0
504	20250115	113300	13559173	965	965	965	965	5
505	20250115	113200	13554348	965	965	965	965	0
506	20250115	113100	13554348	965	965	965	965	0
507	20250115	113000	13554348	965	965	965	965	0
508	20250115	112900	13554348	965	965	965	965	0
509	20250115	112800	13554348	965	965	965	965	0
510	20250115	112700	13554348	965	965	965	965	0
511	20250115	112600	13554348	965	965	965	965	0
512	20250115	112500	13554348	965	965	965	965	0
513	20250115	112400	13554348	965	965	965	965	0
514	20250115	112300	13554348	965	965	965	965	5
515	20250115	112200	13549523	965	965	965	965	0
516	20250115	112100	13549523	965	965	965	965	0
517	20250115	112000	13549523	965	965	965	965	0
518	20250115	111900	13549523	965	965	965	965	0
519	20250115	111800	13549523	965	965	965	965	1
520	20250115	111700	13548558	965	965	965	965	0
521	20250115	111600	13548558	965	965	965	965	0
522	20250115	111500	13548558	965	965	965	965	0
523	20250115	111400	13548558	965	965	965	965	1
524	20250115	111300	13547593	956	956	956	956	0
525	20250115	111200	13547593	956	956	956	956	1
526	20250115	111100	13546637	965	965	965	965	20
527	20250115	111000	13527337	965	965	965	965	0
528	20250115	110900	13527337	965	965	965	965	0
529	20250115	110800	13527337	965	965	965	965	1
530	20250115	110700	13526372	965	965	965	965	5
531	20250115	110600	13521547	963	963	963	963	0
532	20250115	110500	13521547	963	964	964	963	2
533	20250115	110400	13519620	965	965	965	965	0
534	20250115	110300	13519620	965	965	965	965	0
535	20250115	110200	13519620	965	965	965	965	0
536	20250115	110100	13519620	965	965	965	965	0
537	20250115	110000	13519620	965	965	965	965	0
538	20250115	105900	13519620	965	965	965	965	0
539	20250115	105800	13519620	965	965	965	965	1
540	20250115	105700	13518655	957	957	957	957	0
541	20250115	105600	13518655	957	964	964	957	166
542	20250115	105500	13358638	965	965	965	965	0
543	20250115	105400	13358638	965	965	965	965	0
544	20250115	105300	13358638	965	965	965	965	0
545	20250115	105200	13358638	965	965	965	965	0
546	20250115	105100	13358638	965	965	965	965	0
547	20250115	105000	13358638	965	965	965	965	0
548	20250115	104900	13358638	965	965	965	965	0
549	20250115	104800	13358638	965	965	965	965	1
550	20250115	104700	13357673	964	964	964	964	5
551	20250115	104600	13352853	964	964	964	964	0
552	20250115	104500	13352853	964	964	964	964	0
553	20250115	104400	13352853	964	957	964	957	4
554	20250115	104300	13349018	966	966	966	966	0
555	20250115	104200	13349018	966	966	966	966	0
556	20250115	104100	13349018	966	966	966	966	0
557	20250115	104000	13349018	966	966	966	965	214
558	20250115	103900	13142319	966	966	966	966	1
559	20250115	103800	13141353	954	954	954	954	0
560	20250115	103700	13141353	954	954	954	954	0
561	20250115	103600	13141353	954	954	954	954	0
562	20250115	103500	13141353	954	954	954	954	0
563	20250115	103400	13141353	954	954	954	954	0
564	20250115	103300	13141353	954	954	954	954	0
565	20250115	103200	13141353	954	954	954	954	0
566	20250115	103100	13141353	954	954	954	954	0
567	20250115	103000	13141353	954	954	954	954	0
568	20250115	102900	13141353	954	955	955	953	747
569	20250115	102800	12428951	954	954	954	954	1
570	20250115	102700	12427997	954	954	954	954	0
571	20250115	102600	12427997	954	954	954	954	0
572	20250115	102500	12427997	954	954	954	954	0
573	20250115	102400	12427997	954	954	954	954	0
574	20250115	102300	12427997	954	954	954	954	0
575	20250115	102200	12427997	954	954	954	954	0
576	20250115	102100	12427997	954	954	954	954	6
577	20250115	102000	12422273	969	969	969	969	0
578	20250115	101900	12422273	969	969	969	969	0
579	20250115	101800	12422273	969	969	969	969	0
580	20250115	101700	12422273	969	969	969	969	0
581	20250115	101600	12422273	969	969	969	969	0
582	20250115	101500	12422273	969	969	969	969	0
583	20250115	101400	12422273	969	969	969	969	0
584	20250115	101300	12422273	969	969	969	969	1
585	20250115	101200	12421304	952	954	954	952	915
586	20250115	101100	11549756	972	972	972	972	0
587	20250115	101000	11549756	972	972	972	972	10
588	20250115	100900	11540036	974	974	974	974	0
589	20250115	100800	11540036	974	974	974	974	1
590	20250115	100700	11539062	974	974	974	974	0
591	20250115	100600	11539062	974	974	974	974	1
592	20250115	100500	11538088	950	950	950	950	0
593	20250115	100400	11538088	950	950	950	950	0
594	20250115	100300	11538088	950	950	950	950	0
595	20250115	100200	11538088	950	961	961	950	5000
596	20250115	100100	6775398	975	975	975	975	5
597	20250115	100000	6770523	975	975	975	975	170
598	20250115	095900	6604773	970	970	970	970	0
599	20250115	095800	6604773	970	970	970	970	0
600	20250115	095700	6604773	970	970	970	970	0
601	20250115	095600	6604773	970	970	970	970	0
602	20250115	095500	6604773	970	970	970	970	0
603	20250115	095400	6604773	970	970	970	970	0
604	20250115	095300	6604773	970	970	970	970	0
605	20250115	095200	6604773	970	970	970	970	5
606	20250115	095100	6599923	975	975	975	975	0
607	20250115	095000	6599923	975	975	975	975	0
608	20250115	094900	6599923	975	975	975	975	0
609	20250115	094800	6599923	975	975	975	975	0
610	20250115	094700	6599923	975	975	975	975	0
611	20250115	094600	6599923	975	975	975	975	0
612	20250115	094500	6599923	975	975	975	975	1
613	20250115	094400	6598948	975	975	975	975	3
614	20250115	094300	6596023	975	975	975	975	3
615	20250115	094200	6593098	975	975	975	975	0
616	20250115	094100	6593098	975	975	975	975	0
617	20250115	094000	6593098	975	975	975	975	0
618	20250115	093900	6593098	975	975	975	975	0
619	20250115	093800	6593098	975	975	975	975	5
620	20250115	093700	6588223	975	975	975	975	0
621	20250115	093600	6588223	975	975	975	975	5
622	20250115	093500	6583348	975	975	975	975	0
623	20250115	093400	6583348	975	975	975	975	100
624	20250115	093300	6485848	975	975	975	975	0
625	20250115	093200	6485848	975	975	975	975	0
626	20250115	093100	6485848	975	975	975	975	0
627	20250115	093000	6485848	975	975	975	975	25
628	20250115	092900	6461473	975	975	975	975	11
629	20250115	092800	6450748	974	974	974	974	0
630	20250115	092700	6450748	974	959	974	959	3
631	20250115	092600	6447855	975	975	975	975	4
632	20250115	092500	6443955	975	975	975	975	2
633	20250115	092400	6442005	975	975	975	975	1
634	20250115	092300	6441030	975	975	975	975	5
635	20250115	092200	6436155	975	975	975	975	199
636	20250115	092100	6242130	975	975	975	975	0
637	20250115	092000	6242130	975	975	975	975	0
638	20250115	091900	6242130	975	975	975	975	0
639	20250115	091800	6242130	975	975	975	975	0
640	20250115	091700	6242130	975	975	975	975	5
641	20250115	091600	6237255	975	975	975	975	0
642	20250115	091500	6237255	975	975	975	975	0
643	20250115	091400	6237255	975	975	975	975	10
644	20250115	091300	6227505	975	975	975	975	0
645	20250115	091200	6227505	975	975	975	975	0
646	20250115	091100	6227505	975	975	975	975	0
647	20250115	091000	6227505	975	975	975	975	83
648	20250115	090900	6146580	975	975	975	975	0
649	20250115	090800	6146580	975	975	975	975	100
650	20250115	090700	6049080	975	975	975	975	0
651	20250115	090600	6049080	975	975	975	975	0
652	20250115	090500	6049080	975	975	975	975	0
653	20250115	090400	6049080	975	975	975	975	5
654	20250115	090300	6044205	975	975	975	975	1
655	20250115	090200	6043230	968	968	968	968	5245
656	20250115	090100	966070	971	976	976	971	19
657	20250115	090000	947616	976	972	976	972	953