KissMeData/424760/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	213800	70402047	966	966	966	966	4478
3	20250116	213700	70402047	966	966	966	966	0
4	20250116	213600	70402047	966	966	966	966	0
5	20250116	213500	70402047	966	966	966	966	0
6	20250116	213400	70402047	966	966	966	966	0
7	20250116	213300	70402047	966	966	966	966	0
8	20250116	213200	70402047	966	966	966	966	0
9	20250116	213100	70402047	966	966	966	966	0
10	20250116	213000	70402047	966	966	966	966	0
11	20250116	212900	70402047	966	966	966	966	0
12	20250116	212800	70402047	966	966	966	966	0
13	20250116	212700	70402047	966	966	966	966	0
14	20250116	212600	70402047	966	966	966	966	0
15	20250116	212500	70402047	966	966	966	966	0
16	20250116	212400	70402047	966	966	966	966	0
17	20250116	212300	70402047	966	966	966	966	0
18	20250116	212200	70402047	966	966	966	966	0
19	20250116	212100	70402047	966	966	966	966	0
20	20250116	212000	70402047	966	966	966	966	0
21	20250116	211900	70402047	966	966	966	966	0
22	20250116	211800	70402047	966	966	966	966	0
23	20250116	211700	70402047	966	966	966	966	0
24	20250116	211600	70402047	966	966	966	966	0
25	20250116	211500	70402047	966	966	966	966	0
26	20250116	211400	70402047	966	966	966	966	0
27	20250116	211300	70402047	966	966	966	966	0
28	20250116	211200	70402047	966	966	966	966	0
29	20250116	211100	70402047	966	966	966	966	0
30	20250116	211000	70402047	966	966	966	966	0
31	20250116	210900	70402047	966	966	966	966	0
32	20250116	210800	70402047	966	966	966	966	4478
33	20250116	210700	70402047	966	966	966	966	0
34	20250116	210600	70402047	966	966	966	966	0
35	20250116	210500	70402047	966	966	966	966	0
36	20250116	210400	70402047	966	966	966	966	0
37	20250116	210300	70402047	966	966	966	966	0
38	20250116	210200	70402047	966	966	966	966	0
39	20250116	210100	70402047	966	966	966	966	0
40	20250116	210000	70402047	966	966	966	966	0
41	20250116	205900	70402047	966	966	966	966	0
42	20250116	205800	70402047	966	966	966	966	0
43	20250116	205700	70402047	966	966	966	966	0
44	20250116	205600	70402047	966	966	966	966	0
45	20250116	205500	70402047	966	966	966	966	0
46	20250116	205400	70402047	966	966	966	966	0
47	20250116	205300	70402047	966	966	966	966	0
48	20250116	205200	70402047	966	966	966	966	0
49	20250116	205100	70402047	966	966	966	966	0
50	20250116	205000	70402047	966	966	966	966	0
51	20250116	204900	70402047	966	966	966	966	0
52	20250116	204800	70402047	966	966	966	966	0
53	20250116	204700	70402047	966	966	966	966	0
54	20250116	204600	70402047	966	966	966	966	0
55	20250116	204500	70402047	966	966	966	966	0
56	20250116	204400	70402047	966	966	966	966	0
57	20250116	204300	70402047	966	966	966	966	0
58	20250116	204200	70402047	966	966	966	966	0
59	20250116	204100	70402047	966	966	966	966	0
60	20250116	204000	70402047	966	966	966	966	0
61	20250116	203900	70402047	966	966	966	966	0
62	20250116	203800	70402047	966	966	966	966	4478
63	20250116	203700	70402047	966	966	966	966	0
64	20250116	203600	70402047	966	966	966	966	0
65	20250116	203500	70402047	966	966	966	966	0
66	20250116	203400	70402047	966	966	966	966	0
67	20250116	203300	70402047	966	966	966	966	0
68	20250116	203200	70402047	966	966	966	966	0
69	20250116	203100	70402047	966	966	966	966	0
70	20250116	203000	70402047	966	966	966	966	0
71	20250116	202900	70402047	966	966	966	966	0
72	20250116	202800	70402047	966	966	966	966	0
73	20250116	202700	70402047	966	966	966	966	0
74	20250116	202600	70402047	966	966	966	966	0
75	20250116	202500	70402047	966	966	966	966	0
76	20250116	202400	70402047	966	966	966	966	0
77	20250116	202300	70402047	966	966	966	966	0
78	20250116	202200	70402047	966	966	966	966	0
79	20250116	202100	70402047	966	966	966	966	0
80	20250116	202000	70402047	966	966	966	966	0
81	20250116	201900	70402047	966	966	966	966	0
82	20250116	201800	70402047	966	966	966	966	0
83	20250116	201700	70402047	966	966	966	966	0
84	20250116	201600	70402047	966	966	966	966	0
85	20250116	201500	70402047	966	966	966	966	0
86	20250116	201400	70402047	966	966	966	966	0
87	20250116	201300	70402047	966	966	966	966	0
88	20250116	201200	70402047	966	966	966	966	0
89	20250116	201100	70402047	966	966	966	966	0
90	20250116	201000	70402047	966	966	966	966	0
91	20250116	200900	70402047	966	966	966	966	0
92	20250116	200800	70402047	966	966	966	966	4478
93	20250116	200700	70402047	966	966	966	966	0
94	20250116	200600	70402047	966	966	966	966	0
95	20250116	200500	70402047	966	966	966	966	0
96	20250116	200400	70402047	966	966	966	966	0
97	20250116	200300	70402047	966	966	966	966	0
98	20250116	200200	70402047	966	966	966	966	0
99	20250116	200100	70402047	966	966	966	966	0
100	20250116	200000	70402047	966	966	966	966	0
101	20250116	195900	70402047	966	966	966	966	0
102	20250116	195800	70402047	966	966	966	966	0
103	20250116	195700	70402047	966	966	966	966	0
104	20250116	195600	70402047	966	966	966	966	0
105	20250116	195500	70402047	966	966	966	966	0
106	20250116	195400	70402047	966	966	966	966	0
107	20250116	195300	70402047	966	966	966	966	0
108	20250116	195200	70402047	966	966	966	966	0
109	20250116	195100	70402047	966	966	966	966	0
110	20250116	195000	70402047	966	966	966	966	0
111	20250116	194900	70402047	966	966	966	966	0
112	20250116	194800	70402047	966	966	966	966	0
113	20250116	194700	70402047	966	966	966	966	0
114	20250116	194600	70402047	966	966	966	966	0
115	20250116	194500	70402047	966	966	966	966	0
116	20250116	194400	70402047	966	966	966	966	0
117	20250116	194300	70402047	966	966	966	966	0
118	20250116	194200	70402047	966	966	966	966	0
119	20250116	194100	70402047	966	966	966	966	0
120	20250116	194000	70402047	966	966	966	966	0
121	20250116	193900	70402047	966	966	966	966	0
122	20250116	193800	70402047	966	966	966	966	4478
123	20250116	193700	70402047	966	966	966	966	0
124	20250116	193600	70402047	966	966	966	966	0
125	20250116	193500	70402047	966	966	966	966	0
126	20250116	193400	70402047	966	966	966	966	0
127	20250116	193300	70402047	966	966	966	966	0
128	20250116	193200	70402047	966	966	966	966	0
129	20250116	193100	70402047	966	966	966	966	0
130	20250116	193000	70402047	966	966	966	966	0
131	20250116	192900	70402047	966	966	966	966	0
132	20250116	192800	70402047	966	966	966	966	0
133	20250116	192700	70402047	966	966	966	966	0
134	20250116	192600	70402047	966	966	966	966	0
135	20250116	192500	70402047	966	966	966	966	0
136	20250116	192400	70402047	966	966	966	966	0
137	20250116	192300	70402047	966	966	966	966	0
138	20250116	192200	70402047	966	966	966	966	0
139	20250116	192100	70402047	966	966	966	966	0
140	20250116	192000	70402047	966	966	966	966	0
141	20250116	191900	70402047	966	966	966	966	0
142	20250116	191800	70402047	966	966	966	966	0
143	20250116	191700	70402047	966	966	966	966	0
144	20250116	191600	70402047	966	966	966	966	0
145	20250116	191500	70402047	966	966	966	966	0
146	20250116	191400	70402047	966	966	966	966	0
147	20250116	191300	70402047	966	966	966	966	0
148	20250116	191200	70402047	966	966	966	966	0
149	20250116	191100	70402047	966	966	966	966	0
150	20250116	191000	70402047	966	966	966	966	0
151	20250116	190900	70402047	966	966	966	966	0
152	20250116	190800	70402047	966	966	966	966	4478
153	20250116	190700	70402047	966	966	966	966	0
154	20250116	190600	70402047	966	966	966	966	0
155	20250116	190500	70402047	966	966	966	966	0
156	20250116	190400	70402047	966	966	966	966	0
157	20250116	190300	70402047	966	966	966	966	0
158	20250116	190200	70402047	966	966	966	966	0
159	20250116	190100	70402047	966	966	966	966	0
160	20250116	190000	70402047	966	966	966	966	0
161	20250116	185900	70402047	966	966	966	966	0
162	20250116	185800	70402047	966	966	966	966	0
163	20250116	185700	70402047	966	966	966	966	0
164	20250116	185600	70402047	966	966	966	966	0
165	20250116	185500	70402047	966	966	966	966	0
166	20250116	185400	70402047	966	966	966	966	0
167	20250116	185300	70402047	966	966	966	966	0
168	20250116	185200	70402047	966	966	966	966	0
169	20250116	185100	70402047	966	966	966	966	0
170	20250116	185000	70402047	966	966	966	966	0
171	20250116	184900	70402047	966	966	966	966	0
172	20250116	184800	70402047	966	966	966	966	0
173	20250116	184700	70402047	966	966	966	966	0
174	20250116	184600	70402047	966	966	966	966	0
175	20250116	184500	70402047	966	966	966	966	0
176	20250116	184400	70402047	966	966	966	966	0
177	20250116	184300	70402047	966	966	966	966	0
178	20250116	184200	70402047	966	966	966	966	0
179	20250116	184100	70402047	966	966	966	966	0
180	20250116	184000	70402047	966	966	966	966	0
181	20250116	183900	70402047	966	966	966	966	0
182	20250116	183800	70402047	966	966	966	966	4478
183	20250116	183700	70402047	966	966	966	966	0
184	20250116	183600	70402047	966	966	966	966	0
185	20250116	183500	70402047	966	966	966	966	0
186	20250116	183400	70402047	966	966	966	966	0
187	20250116	183300	70402047	966	966	966	966	0
188	20250116	183200	70402047	966	966	966	966	0
189	20250116	183100	70402047	966	966	966	966	0
190	20250116	183000	70402047	966	966	966	966	0
191	20250116	182900	70402047	966	966	966	966	0
192	20250116	182800	70402047	966	966	966	966	0
193	20250116	182700	70402047	966	966	966	966	0
194	20250116	182600	70402047	966	966	966	966	0
195	20250116	182500	70402047	966	966	966	966	0
196	20250116	182400	70402047	966	966	966	966	0
197	20250116	182300	70402047	966	966	966	966	0
198	20250116	182200	70402047	966	966	966	966	0
199	20250116	182100	70402047	966	966	966	966	0
200	20250116	182000	70402047	966	966	966	966	0
201	20250116	181900	70402047	966	966	966	966	0
202	20250116	181800	70402047	966	966	966	966	0
203	20250116	181700	70402047	966	966	966	966	0
204	20250116	181600	70402047	966	966	966	966	0
205	20250116	181500	70402047	966	966	966	966	0
206	20250116	181400	70402047	966	966	966	966	0
207	20250116	181300	70402047	966	966	966	966	0
208	20250116	181200	70402047	966	966	966	966	0
209	20250116	181100	70402047	966	966	966	966	0
210	20250116	181000	70402047	966	966	966	966	0
211	20250116	180900	70402047	966	966	966	966	0
212	20250116	180800	70402047	966	966	966	966	4478
213	20250116	180700	70402047	966	966	966	966	0
214	20250116	180600	70402047	966	966	966	966	0
215	20250116	180500	70402047	966	966	966	966	0
216	20250116	180400	70402047	966	966	966	966	0
217	20250116	180300	70402047	966	966	966	966	0
218	20250116	180200	70402047	966	966	966	966	0
219	20250116	180100	70402047	966	966	966	966	0
220	20250116	180000	70402047	966	966	966	966	0
221	20250116	175900	70402047	966	966	966	966	0
222	20250116	175800	70402047	966	966	966	966	0
223	20250116	175700	70402047	966	966	966	966	0
224	20250116	175600	70402047	966	966	966	966	0
225	20250116	175500	70402047	966	966	966	966	0
226	20250116	175400	70402047	966	966	966	966	0
227	20250116	175300	70402047	966	966	966	966	0
228	20250116	175200	70402047	966	966	966	966	0
229	20250116	175100	70402047	966	966	966	966	0
230	20250116	175000	70402047	966	966	966	966	0
231	20250116	174900	70402047	966	966	966	966	0
232	20250116	174800	70402047	966	966	966	966	0
233	20250116	174700	70402047	966	966	966	966	0
234	20250116	174600	70402047	966	966	966	966	0
235	20250116	174500	70402047	966	966	966	966	0
236	20250116	174400	70402047	966	966	966	966	0
237	20250116	174300	70402047	966	966	966	966	0
238	20250116	174200	70402047	966	966	966	966	0
239	20250116	174100	70402047	966	966	966	966	0
240	20250116	174000	70402047	966	966	966	966	0
241	20250116	173900	70402047	966	966	966	966	0
242	20250116	173800	70402047	966	966	966	966	4478
243	20250116	173700	70402047	966	966	966	966	0
244	20250116	173600	70402047	966	966	966	966	0
245	20250116	173500	70402047	966	966	966	966	0
246	20250116	173400	70402047	966	966	966	966	0
247	20250116	173300	70402047	966	966	966	966	0
248	20250116	173200	70402047	966	966	966	966	0
249	20250116	173100	70402047	966	966	966	966	0
250	20250116	173000	70402047	966	966	966	966	0
251	20250116	172900	70402047	966	966	966	966	0
252	20250116	172800	70402047	966	966	966	966	0
253	20250116	172700	70402047	966	966	966	966	0
254	20250116	172600	70402047	966	966	966	966	0
255	20250116	172500	70402047	966	966	966	966	0
256	20250116	172400	70402047	966	966	966	966	0
257	20250116	172300	70402047	966	966	966	966	0
258	20250116	172200	70402047	966	966	966	966	0
259	20250116	172100	70402047	966	966	966	966	0
260	20250116	172000	70402047	966	966	966	966	0
261	20250116	171900	70402047	966	966	966	966	0
262	20250116	171800	70402047	966	966	966	966	0
263	20250116	171700	70402047	966	966	966	966	0
264	20250116	171600	70402047	966	966	966	966	0
265	20250116	171500	70402047	966	966	966	966	0
266	20250116	171400	70402047	966	966	966	966	0
267	20250116	171300	70402047	966	966	966	966	0
268	20250116	171200	70402047	966	966	966	966	0
269	20250116	171100	70402047	966	966	966	966	0
270	20250116	171000	70402047	966	966	966	966	0
271	20250116	170900	70402047	966	966	966	966	0
272	20250116	170800	70402047	966	966	966	966	4478
273	20250116	170700	70402047	966	966	966	966	0
274	20250116	170600	70402047	966	966	966	966	0
275	20250116	170500	70402047	966	966	966	966	0
276	20250116	170400	70402047	966	966	966	966	0
277	20250116	170300	70402047	966	966	966	966	0
278	20250116	170200	70402047	966	966	966	966	0
279	20250116	170100	70402047	966	966	966	966	0
280	20250116	170000	70402047	966	966	966	966	0
281	20250116	165900	70402047	966	966	966	966	0
282	20250116	165800	70402047	966	966	966	966	0
283	20250116	165700	70402047	966	966	966	966	0
284	20250116	165600	70402047	966	966	966	966	0
285	20250116	165500	70402047	966	966	966	966	0
286	20250116	165400	70402047	966	966	966	966	0
287	20250116	165300	70402047	966	966	966	966	0
288	20250116	165200	70402047	966	966	966	966	0
289	20250116	165100	70402047	966	966	966	966	0
290	20250116	165000	70402047	966	966	966	966	0
291	20250116	164900	70402047	966	966	966	966	0
292	20250116	164800	70402047	966	966	966	966	0
293	20250116	164700	70402047	966	966	966	966	0
294	20250116	164600	70402047	966	966	966	966	0
295	20250116	164500	70402047	966	966	966	966	0
296	20250116	164400	70402047	966	966	966	966	0
297	20250116	164300	70402047	966	966	966	966	0
298	20250116	164200	70402047	966	966	966	966	0
299	20250116	164100	70402047	966	966	966	966	0
300	20250116	164000	70402047	966	966	966	966	0
301	20250116	163900	70402047	966	966	966	966	0
302	20250116	163800	70402047	966	966	966	966	4478
303	20250116	163700	70402047	966	966	966	966	0
304	20250116	163600	70402047	966	966	966	966	0
305	20250116	163500	70402047	966	966	966	966	0
306	20250116	163400	70402047	966	966	966	966	0
307	20250116	163300	70402047	966	966	966	966	0
308	20250116	163200	70402047	966	966	966	966	0
309	20250116	163100	70402047	966	966	966	966	0
310	20250116	163000	70402047	966	966	966	966	0
311	20250116	162900	70402047	966	966	966	966	0
312	20250116	162800	70402047	966	966	966	966	0
313	20250116	162700	70402047	966	966	966	966	0
314	20250116	162600	70402047	966	966	966	966	0
315	20250116	162500	70402047	966	966	966	966	0
316	20250116	162400	70402047	966	966	966	966	0
317	20250116	162300	70402047	966	966	966	966	0
318	20250116	162200	70402047	966	966	966	966	0
319	20250116	162100	70402047	966	966	966	966	0
320	20250116	162000	70402047	966	966	966	966	0
321	20250116	161900	70402047	966	966	966	966	0
322	20250116	161800	70402047	966	966	966	966	0
323	20250116	161700	70402047	966	966	966	966	0
324	20250116	161600	70402047	966	966	966	966	0
325	20250116	161500	70402047	966	966	966	966	0
326	20250116	161400	70402047	966	966	966	966	0
327	20250116	161300	70402047	966	966	966	966	0
328	20250116	161200	70402047	966	966	966	966	0
329	20250116	161100	70402047	966	966	966	966	0
330	20250116	161000	70402047	966	966	966	966	0
331	20250116	160900	70402047	966	966	966	966	0
332	20250116	160800	70402047	966	966	966	966	4478
333	20250116	160700	70402047	966	966	966	966	0
334	20250116	160600	70402047	966	966	966	966	0
335	20250116	160500	70402047	966	966	966	966	0
336	20250116	160400	70402047	966	966	966	966	0
337	20250116	160300	70402047	966	966	966	966	0
338	20250116	160200	70402047	966	966	966	966	0
339	20250116	160100	70402047	966	966	966	966	0
340	20250116	160000	70402047	966	966	966	966	0
341	20250116	155900	70402047	966	966	966	966	0
342	20250116	155800	70402047	966	966	966	966	0
343	20250116	155700	70402047	966	966	966	966	0
344	20250116	155600	70402047	966	966	966	966	0
345	20250116	155500	70402047	966	966	966	966	0
346	20250116	155400	70402047	966	966	966	966	0
347	20250116	155300	70402047	966	966	966	966	0
348	20250116	155200	70402047	966	966	966	966	0
349	20250116	155100	70402047	966	966	966	966	0
350	20250116	155000	70402047	966	966	966	966	0
351	20250116	154900	70402047	966	966	966	966	0
352	20250116	154800	70402047	966	966	966	966	0
353	20250116	154700	70402047	966	966	966	966	0
354	20250116	154600	70402047	966	966	966	966	0
355	20250116	154500	70402047	966	966	966	966	0
356	20250116	154400	70402047	966	966	966	966	0
357	20250116	154300	70402047	966	966	966	966	0
358	20250116	154200	70402047	966	966	966	966	0
359	20250116	154100	70402047	966	966	966	966	0
360	20250116	154000	70402047	966	966	966	966	0
361	20250116	153900	70402047	966	966	966	966	0
362	20250116	153800	70402047	966	966	966	966	4478
363	20250116	153700	70402047	966	966	966	966	0
364	20250116	153600	70402047	966	966	966	966	0
365	20250116	153500	70402047	966	966	966	966	0
366	20250116	153400	70402047	966	966	966	966	0
367	20250116	153300	70402047	966	966	966	966	0
368	20250116	153200	70402047	966	966	966	966	0
369	20250116	153100	70402047	966	966	966	966	0
370	20250116	153000	70402047	966	966	966	966	4478
371	20250116	152900	66076299	975	975	975	975	0
372	20250116	152800	66076299	975	975	975	975	0
373	20250116	152700	66076299	975	975	975	975	0
374	20250116	152600	66076299	975	975	975	975	0
375	20250116	152500	66076299	975	975	975	975	0
376	20250116	152400	66076299	975	975	975	975	0
377	20250116	152300	66076299	975	975	975	975	0
378	20250116	152200	66076299	975	975	975	975	0
379	20250116	152100	66076299	975	975	975	975	0
380	20250116	152000	66076299	975	975	975	975	0
381	20250116	151900	66076299	975	975	975	975	0
382	20250116	151800	66076299	975	982	990	975	6498
383	20250116	151700	59733916	982	992	992	982	1201
384	20250116	151600	58554524	981	981	981	981	2
385	20250116	151500	58552562	983	984	984	983	313
386	20250116	151400	58244864	984	984	984	984	1200
387	20250116	151300	57064064	983	992	992	983	1000
388	20250116	151200	56079130	994	994	994	994	90
389	20250116	151100	55989670	992	992	992	992	0
390	20250116	151000	55989670	992	992	992	992	7
391	20250116	150900	55982726	992	992	992	992	203
392	20250116	150800	55781350	992	992	992	992	108
393	20250116	150700	55674214	992	992	992	992	119
394	20250116	150600	55556166	992	992	992	992	150
395	20250116	150500	55407366	991	991	991	991	236
396	20250116	150400	55173490	991	990	991	990	119
397	20250116	150300	55055562	991	990	991	990	120
398	20250116	150200	54936702	991	991	991	991	0
399	20250116	150100	54936702	991	991	991	991	0
400	20250116	150000	54936702	991	991	991	991	0
401	20250116	145900	54936702	991	991	991	991	0
402	20250116	145800	54936702	991	991	991	991	0
403	20250116	145700	54936702	991	991	991	991	0
404	20250116	145600	54936702	991	991	991	991	1
405	20250116	145500	54935711	979	979	979	979	200
406	20250116	145400	54739911	979	979	979	979	0
407	20250116	145300	54739911	979	990	990	979	280
408	20250116	145200	54465780	980	980	980	980	175
409	20250116	145100	54294280	989	989	989	989	0
410	20250116	145000	54294280	989	989	989	989	0
411	20250116	144900	54294280	989	989	989	989	0
412	20250116	144800	54294280	989	989	989	989	0
413	20250116	144700	54294280	989	989	989	989	202
414	20250116	144600	54094502	988	988	988	988	1
415	20250116	144500	54093514	988	988	988	988	0
416	20250116	144400	54093514	988	988	988	988	0
417	20250116	144300	54093514	988	988	988	988	0
418	20250116	144200	54093514	988	988	988	988	0
419	20250116	144100	54093514	988	988	988	988	0
420	20250116	144000	54093514	988	988	988	988	1043
421	20250116	143900	53063030	987	979	988	979	551
422	20250116	143800	52519902	979	976	979	976	1195
423	20250116	143700	51351844	976	976	976	976	0
424	20250116	143600	51351844	976	976	976	976	0
425	20250116	143500	51351844	976	976	976	976	0
426	20250116	143400	51351844	976	976	976	976	0
427	20250116	143300	51351844	976	976	976	976	150
428	20250116	143200	51205444	976	976	976	976	0
429	20250116	143100	51205444	976	976	976	976	0
430	20250116	143000	51205444	976	976	976	976	0
431	20250116	142900	51205444	976	976	976	976	27
432	20250116	142800	51179092	975	975	975	975	30
433	20250116	142700	51149842	973	973	973	973	0
434	20250116	142600	51149842	973	973	973	973	0
435	20250116	142500	51149842	973	973	973	973	0
436	20250116	142400	51149842	973	973	973	973	226
437	20250116	142300	50929944	973	973	973	973	540
438	20250116	142200	50404524	966	966	966	966	0
439	20250116	142100	50404524	966	966	966	966	0
440	20250116	142000	50404524	966	966	966	966	0
441	20250116	141900	50404524	966	966	966	966	0
442	20250116	141800	50404524	966	966	966	966	0
443	20250116	141700	50404524	966	966	966	966	0
444	20250116	141600	50404524	966	966	966	966	0
445	20250116	141500	50404524	966	966	966	966	0
446	20250116	141400	50404524	966	966	966	966	0
447	20250116	141300	50404524	966	966	966	966	0
448	20250116	141200	50404524	966	968	968	966	1469
449	20250116	141100	48984869	968	968	968	968	0
450	20250116	141000	48984869	968	968	968	968	0
451	20250116	140900	48984869	968	968	968	968	0
452	20250116	140800	48984869	968	968	968	968	0
453	20250116	140700	48984869	968	968	968	968	0
454	20250116	140600	48984869	968	968	968	968	0
455	20250116	140500	48984869	968	970	970	968	1000
456	20250116	140400	48016511	968	968	968	968	0
457	20250116	140300	48016511	968	968	968	968	0
458	20250116	140200	48016511	968	968	968	968	0
459	20250116	140100	48016511	968	969	969	968	209
460	20250116	140000	47814095	969	969	969	969	1
461	20250116	135900	47813126	970	970	970	970	9
462	20250116	135800	47804396	970	974	974	970	1703
463	20250116	135700	46150349	974	974	974	974	0
464	20250116	135600	46150349	974	974	974	974	0
465	20250116	135500	46150349	974	974	974	974	0
466	20250116	135400	46150349	974	974	974	974	0
467	20250116	135300	46150349	974	974	974	974	0
468	20250116	135200	46150349	974	974	974	974	0
469	20250116	135100	46150349	974	974	974	974	26
470	20250116	135000	46125025	974	974	974	974	0
471	20250116	134900	46125025	974	974	974	974	0
472	20250116	134800	46125025	974	974	974	974	0
473	20250116	134700	46125025	974	974	974	974	0
474	20250116	134600	46125025	974	974	974	974	11
475	20250116	134500	46114311	974	974	974	974	0
476	20250116	134400	46114311	974	974	974	974	0
477	20250116	134300	46114311	974	974	974	974	0
478	20250116	134200	46114311	974	974	974	974	0
479	20250116	134100	46114311	974	974	974	974	20
480	20250116	134000	46094831	974	974	974	974	0
481	20250116	133900	46094831	974	974	974	974	5
482	20250116	133800	46089961	973	973	973	973	0
483	20250116	133700	46089961	973	973	973	973	4
484	20250116	133600	46086069	971	971	971	971	0
485	20250116	133500	46086069	971	971	971	971	0
486	20250116	133400	46086069	971	971	971	971	0
487	20250116	133300	46086069	971	971	971	971	0
488	20250116	133200	46086069	971	971	971	971	0
489	20250116	133100	46086069	971	971	971	971	0
490	20250116	133000	46086069	971	971	971	971	0
491	20250116	132900	46086069	971	971	971	971	0
492	20250116	132800	46086069	971	971	971	971	0
493	20250116	132700	46086069	971	971	971	971	0
494	20250116	132600	46086069	971	971	971	971	0
495	20250116	132500	46086069	971	971	971	971	0
496	20250116	132400	46086069	971	971	971	971	0
497	20250116	132300	46086069	971	971	971	971	0
498	20250116	132200	46086069	971	971	971	971	0
499	20250116	132100	46086069	971	971	971	971	0
500	20250116	132000	46086069	971	971	971	971	0
501	20250116	131900	46086069	971	971	971	971	0
502	20250116	131800	46086069	971	971	971	971	0
503	20250116	131700	46086069	971	971	971	971	0
504	20250116	131600	46086069	971	971	971	971	0
505	20250116	131500	46086069	971	971	971	971	0
506	20250116	131400	46086069	971	971	971	971	0
507	20250116	131300	46086069	971	971	971	971	0
508	20250116	131200	46086069	971	971	971	971	0
509	20250116	131100	46086069	971	974	974	971	1298
510	20250116	131000	44824555	974	974	974	974	0
511	20250116	130900	44824555	974	974	974	974	0
512	20250116	130800	44824555	974	974	974	974	8
513	20250116	130700	44816763	973	973	973	973	0
514	20250116	130600	44816763	973	973	973	973	0
515	20250116	130500	44816763	973	973	973	973	82
516	20250116	130400	44736977	972	972	972	972	0
517	20250116	130300	44736977	972	972	972	972	0
518	20250116	130200	44736977	972	972	972	972	0
519	20250116	130100	44736977	972	972	972	972	0
520	20250116	130000	44736977	972	972	972	972	0
521	20250116	125900	44736977	972	972	972	972	0
522	20250116	125800	44736977	972	972	972	972	0
523	20250116	125700	44736977	972	972	972	972	0
524	20250116	125600	44736977	972	972	972	972	1
525	20250116	125500	44736005	970	970	970	970	0
526	20250116	125400	44736005	970	970	970	970	0
527	20250116	125300	44736005	970	970	970	970	0
528	20250116	125200	44736005	970	970	970	970	0
529	20250116	125100	44736005	970	970	970	970	502
530	20250116	125000	44249065	970	970	970	970	0
531	20250116	124900	44249065	970	972	972	970	283
532	20250116	124800	43974498	972	972	972	972	0
533	20250116	124700	43974498	972	972	972	972	0
534	20250116	124600	43974498	972	972	972	972	0
535	20250116	124500	43974498	972	973	973	970	1037
536	20250116	124400	42966567	973	973	973	973	1007
537	20250116	124300	41986756	982	982	982	982	12
538	20250116	124200	41974972	974	974	974	974	0
539	20250116	124100	41974972	974	974	974	974	40
540	20250116	124000	41936012	974	974	974	974	553
541	20250116	123900	41397390	974	974	974	974	0
542	20250116	123800	41397390	974	974	974	974	1
543	20250116	123700	41396416	975	975	975	975	317
544	20250116	123600	41087341	984	984	984	984	0
545	20250116	123500	41087341	984	984	984	984	0
546	20250116	123400	41087341	984	984	984	984	0
547	20250116	123300	41087341	984	984	984	984	0
548	20250116	123200	41087341	984	984	984	984	1
549	20250116	123100	41086357	984	984	984	984	200
550	20250116	123000	40889557	976	978	978	976	3033
551	20250116	122900	37928757	977	977	977	977	0
552	20250116	122800	37928757	977	977	977	977	428
553	20250116	122700	37510601	977	977	977	977	0
554	20250116	122600	37510601	977	977	977	977	0
555	20250116	122500	37510601	977	977	977	977	281
556	20250116	122400	37236064	977	978	978	977	719
557	20250116	122300	36533396	979	979	979	979	50
558	20250116	122200	36484446	979	979	979	979	0
559	20250116	122100	36484446	979	979	979	979	0
560	20250116	122000	36484446	979	979	979	979	0
561	20250116	121900	36484446	979	979	979	979	0
562	20250116	121800	36484446	979	979	979	979	0
563	20250116	121700	36484446	979	979	979	979	0
564	20250116	121600	36484446	979	979	979	979	0
565	20250116	121500	36484446	979	979	979	979	0
566	20250116	121400	36484446	979	979	979	979	78
567	20250116	121300	36408084	979	979	979	979	30
568	20250116	121200	36378714	979	979	979	979	0
569	20250116	121100	36378714	979	979	979	979	0
570	20250116	121000	36378714	979	979	979	979	10
571	20250116	120900	36368924	978	978	978	978	103
572	20250116	120800	36268190	979	979	979	979	3
573	20250116	120700	36265253	980	980	980	980	35
574	20250116	120600	36230953	980	980	980	980	20
575	20250116	120500	36211353	980	985	985	980	989
576	20250116	120400	35239495	986	986	986	986	0
577	20250116	120300	35239495	986	986	986	986	0
578	20250116	120200	35239495	986	986	986	986	0
579	20250116	120100	35239495	986	986	986	986	0
580	20250116	120000	35239495	986	986	986	986	12
581	20250116	115900	35227663	985	985	985	985	0
582	20250116	115800	35227663	985	985	985	985	0
583	20250116	115700	35227663	985	985	985	985	0
584	20250116	115600	35227663	985	985	985	985	110
585	20250116	115500	35119313	987	987	987	987	0
586	20250116	115400	35119313	987	987	987	987	0
587	20250116	115300	35119313	987	987	987	987	0
588	20250116	115200	35119313	987	987	987	987	0
589	20250116	115100	35119313	987	987	987	987	0
590	20250116	115000	35119313	987	987	987	987	0
591	20250116	114900	35119313	987	987	987	987	0
592	20250116	114800	35119313	987	987	987	987	0
593	20250116	114700	35119313	987	987	987	987	0
594	20250116	114600	35119313	987	987	987	987	0
595	20250116	114500	35119313	987	987	987	987	0
596	20250116	114400	35119313	987	987	987	987	0
597	20250116	114300	35119313	987	987	987	987	0
598	20250116	114200	35119313	987	987	987	987	0
599	20250116	114100	35119313	987	987	987	987	0
600	20250116	114000	35119313	987	988	988	987	345
601	20250116	113900	34778456	988	988	988	988	0
602	20250116	113800	34778456	988	988	988	988	3
603	20250116	113700	34775492	989	989	989	989	0
604	20250116	113600	34775492	989	989	989	989	0
605	20250116	113500	34775492	989	989	989	989	0
606	20250116	113400	34775492	989	989	989	989	0
607	20250116	113300	34775492	989	989	989	989	0
608	20250116	113200	34775492	989	989	989	989	0
609	20250116	113100	34775492	989	989	989	989	0
610	20250116	113000	34775492	989	989	989	989	0
611	20250116	112900	34775492	989	989	989	989	0
612	20250116	112800	34775492	989	989	989	989	0
613	20250116	112700	34775492	989	989	989	989	0
614	20250116	112600	34775492	989	989	989	989	0
615	20250116	112500	34775492	989	988	989	988	319
616	20250116	112400	34460091	989	989	989	989	0
617	20250116	112300	34460091	989	989	989	989	0
618	20250116	112200	34460091	989	989	989	989	0
619	20250116	112100	34460091	989	989	989	989	0
620	20250116	112000	34460091	989	989	989	989	0
621	20250116	111900	34460091	989	989	989	989	4
622	20250116	111800	34456135	988	988	988	988	122
623	20250116	111700	34335599	988	988	988	988	122
624	20250116	111600	34215063	988	988	988	988	0
625	20250116	111500	34215063	988	988	988	988	3
626	20250116	111400	34212099	983	983	983	983	0
627	20250116	111300	34212099	983	983	983	983	0
628	20250116	111200	34212099	983	983	983	983	0
629	20250116	111100	34212099	983	983	983	983	20
630	20250116	111000	34192439	983	983	983	983	1
631	20250116	110900	34191456	988	988	988	988	0
632	20250116	110800	34191456	988	988	988	988	0
633	20250116	110700	34191456	988	988	988	988	1
634	20250116	110600	34190468	988	988	988	988	0
635	20250116	110500	34190468	988	988	988	988	0
636	20250116	110400	34190468	988	988	988	988	0
637	20250116	110300	34190468	988	988	988	988	0
638	20250116	110200	34190468	988	988	988	988	0
639	20250116	110100	34190468	988	988	988	988	0
640	20250116	110000	34190468	988	988	988	988	0
641	20250116	105900	34190468	988	988	988	988	0
642	20250116	105800	34190468	988	988	988	988	6
643	20250116	105700	34184540	988	988	988	988	0
644	20250116	105600	34184540	988	988	988	988	1
645	20250116	105500	34183552	988	988	988	988	0
646	20250116	105400	34183552	988	988	988	988	0
647	20250116	105300	34183552	988	988	988	988	0
648	20250116	105200	34183552	988	988	988	988	0
649	20250116	105100	34183552	988	988	988	988	0
650	20250116	105000	34183552	988	988	988	988	0
651	20250116	104900	34183552	988	988	988	988	0
652	20250116	104800	34183552	988	988	988	988	0
653	20250116	104700	34183552	988	988	988	988	0
654	20250116	104600	34183552	988	988	988	988	0
655	20250116	104500	34183552	988	988	988	988	0
656	20250116	104400	34183552	988	988	988	988	0
657	20250116	104300	34183552	988	988	988	988	0
658	20250116	104200	34183552	988	988	988	988	0
659	20250116	104100	34183552	988	988	988	988	0
660	20250116	104000	34183552	988	988	988	988	4
661	20250116	103900	34179600	982	982	982	982	0
662	20250116	103800	34179600	982	982	982	982	1
663	20250116	103700	34178618	982	982	982	982	0
664	20250116	103600	34178618	982	982	982	982	0
665	20250116	103500	34178618	982	982	982	982	60
666	20250116	103400	34119698	982	986	986	982	2000
667	20250116	103300	32153891	992	992	992	992	0
668	20250116	103200	32153891	992	992	992	992	0
669	20250116	103100	32153891	992	992	992	992	0
670	20250116	103000	32153891	992	992	992	992	0
671	20250116	102900	32153891	992	992	992	992	0
672	20250116	102800	32153891	992	992	992	992	0
673	20250116	102700	32153891	992	992	992	992	0
674	20250116	102600	32153891	992	992	992	992	4
675	20250116	102500	32149923	985	988	988	985	2015
676	20250116	102400	30163194	988	988	988	988	0
677	20250116	102300	30163194	988	988	988	988	0
678	20250116	102200	30163194	988	991	991	988	6000
679	20250116	102100	24228134	995	995	995	995	0
680	20250116	102000	24228134	995	995	995	995	0
681	20250116	101900	24228134	995	995	995	995	0
682	20250116	101800	24228134	995	995	995	995	0
683	20250116	101700	24228134	995	995	995	995	0
684	20250116	101600	24228134	995	995	995	995	0
685	20250116	101500	24228134	995	995	995	995	4
686	20250116	101400	24224154	994	994	994	994	0
687	20250116	101300	24224154	994	994	994	994	0
688	20250116	101200	24224154	994	994	994	994	142
689	20250116	101100	24083006	994	994	994	994	0
690	20250116	101000	24083006	994	993	994	993	100
691	20250116	100900	23983648	990	990	990	990	163
692	20250116	100800	23822278	990	991	991	990	1178
693	20250116	100700	22655955	990	990	990	990	1
694	20250116	100600	22654965	990	990	990	990	262
695	20250116	100500	22395585	990	990	990	990	0
696	20250116	100400	22395585	990	991	991	990	1600
697	20250116	100300	20810559	989	989	989	989	0
698	20250116	100200	20810559	989	989	989	989	12
699	20250116	100100	20798691	990	990	990	990	0
700	20250116	100000	20798691	990	990	990	990	0
701	20250116	095900	20798691	990	990	990	990	0
702	20250116	095800	20798691	990	990	990	990	0
703	20250116	095700	20798691	990	990	990	990	0
704	20250116	095600	20798691	990	990	990	990	0
705	20250116	095500	20798691	990	990	990	990	0
706	20250116	095400	20798691	990	995	995	986	173
707	20250116	095300	20627400	995	995	995	995	0
708	20250116	095200	20627400	995	995	995	995	0
709	20250116	095100	20627400	995	995	995	995	0
710	20250116	095000	20627400	995	995	995	995	0
711	20250116	094900	20627400	995	995	995	995	0
712	20250116	094800	20627400	995	995	995	995	2
713	20250116	094700	20625410	990	990	990	990	0
714	20250116	094600	20625410	990	990	990	990	1
715	20250116	094500	20624420	995	995	995	995	0
716	20250116	094400	20624420	995	995	995	995	5
717	20250116	094300	20619445	997	997	997	997	5
718	20250116	094200	20614460	997	990	997	990	2007
719	20250116	094100	18627481	999	999	999	999	0
720	20250116	094000	18627481	999	996	999	990	8852
721	20250116	093900	9844547	995	995	995	995	0
722	20250116	093800	9844547	995	995	995	995	0
723	20250116	093700	9844547	995	995	995	995	1
724	20250116	093600	9843552	995	995	995	995	0
725	20250116	093500	9843552	995	995	995	995	0
726	20250116	093400	9843552	995	996	996	995	200
727	20250116	093300	9644522	1006	1006	1006	1006	0
728	20250116	093200	9644522	1006	1006	1006	1006	0
729	20250116	093100	9644522	1006	1006	1006	1006	10
730	20250116	093000	9634462	994	994	994	994	0
731	20250116	092900	9634462	994	994	994	994	0
732	20250116	092800	9634462	994	994	994	994	1
733	20250116	092700	9633468	994	994	994	994	3
734	20250116	092600	9630486	1010	1010	1010	1010	0
735	20250116	092500	9630486	1010	1010	1010	1010	0
736	20250116	092400	9630486	1010	1010	1010	1010	0
737	20250116	092300	9630486	1010	1010	1010	1010	0
738	20250116	092200	9630486	1010	1010	1010	1010	0
739	20250116	092100	9630486	1010	1010	1010	1010	0
740	20250116	092000	9630486	1010	1010	1010	1010	0
741	20250116	091900	9630486	1010	1010	1010	1010	0
742	20250116	091800	9630486	1010	1013	1013	1010	913
743	20250116	091700	8707868	1013	1013	1013	1013	524
744	20250116	091600	8177056	1013	1019	1019	1013	1075
745	20250116	091500	7085072	1044	992	1060	992	2143
746	20250116	091400	4876884	1005	1005	1005	1005	0
747	20250116	091300	4876884	1005	1004	1005	1004	5
748	20250116	091200	4871862	990	990	990	990	0
749	20250116	091100	4871862	990	990	990	990	0
750	20250116	091000	4871862	990	991	991	990	2222
751	20250116	090900	2671904	985	990	990	985	706
752	20250116	090800	1975338	990	990	990	990	0
753	20250116	090700	1975338	990	990	990	990	9
754	20250116	090600	1966428	990	990	990	990	3
755	20250116	090500	1963458	1010	1010	1010	1010	7
756	20250116	090400	1956388	1013	1013	1013	1013	0
757	20250116	090300	1956388	1013	1013	1013	1013	6
758	20250116	090200	1950310	1010	1010	1010	1010	0
759	20250116	090100	1950310	1010	1010	1010	1010	0
760	20250116	090000	1950310	1010	1010	1010	1010	1931