KissMeData/035620/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191900	21336678	429	429	429	429	1055
3	20250108	191800	21336678	429	429	429	429	0
4	20250108	191700	21336678	429	429	429	429	0
5	20250108	191600	21336678	429	429	429	429	0
6	20250108	191500	21336678	429	429	429	429	0
7	20250108	191400	21336678	429	429	429	429	0
8	20250108	191300	21336678	429	429	429	429	0
9	20250108	191200	21336678	429	429	429	429	0
10	20250108	191100	21336678	429	429	429	429	0
11	20250108	191000	21336678	429	429	429	429	0
12	20250108	190900	21336678	429	429	429	429	0
13	20250108	190800	21336678	429	429	429	429	0
14	20250108	190700	21336678	429	429	429	429	0
15	20250108	190600	21336678	429	429	429	429	0
16	20250108	190500	21336678	429	429	429	429	0
17	20250108	190400	21336678	429	429	429	429	0
18	20250108	190300	21336678	429	429	429	429	0
19	20250108	190200	21336678	429	429	429	429	0
20	20250108	190100	21336678	429	429	429	429	0
21	20250108	190000	21336678	429	429	429	429	0
22	20250108	185900	21336678	429	429	429	429	0
23	20250108	185800	21336678	429	429	429	429	0
24	20250108	185700	21336678	429	429	429	429	0
25	20250108	185600	21336678	429	429	429	429	0
26	20250108	185500	21336678	429	429	429	429	0
27	20250108	185400	21336678	429	429	429	429	0
28	20250108	185300	21336678	429	429	429	429	0
29	20250108	185200	21336678	429	429	429	429	0
30	20250108	185100	21336678	429	429	429	429	0
31	20250108	185000	21336678	429	429	429	429	0
32	20250108	184900	21336678	429	429	429	429	1055
33	20250108	184800	21336678	429	429	429	429	0
34	20250108	184700	21336678	429	429	429	429	0
35	20250108	184600	21336678	429	429	429	429	0
36	20250108	184500	21336678	429	429	429	429	0
37	20250108	184400	21336678	429	429	429	429	0
38	20250108	184300	21336678	429	429	429	429	0
39	20250108	184200	21336678	429	429	429	429	0
40	20250108	184100	21336678	429	429	429	429	0
41	20250108	184000	21336678	429	429	429	429	0
42	20250108	183900	21336678	429	429	429	429	0
43	20250108	183800	21336678	429	429	429	429	0
44	20250108	183700	21336678	429	429	429	429	0
45	20250108	183600	21336678	429	429	429	429	0
46	20250108	183500	21336678	429	429	429	429	0
47	20250108	183400	21336678	429	429	429	429	0
48	20250108	183300	21336678	429	429	429	429	0
49	20250108	183200	21336678	429	429	429	429	0
50	20250108	183100	21336678	429	429	429	429	0
51	20250108	183000	21336678	429	429	429	429	0
52	20250108	182900	21336678	429	429	429	429	0
53	20250108	182800	21336678	429	429	429	429	0
54	20250108	182700	21336678	429	429	429	429	0
55	20250108	182600	21336678	429	429	429	429	0
56	20250108	182500	21336678	429	429	429	429	0
57	20250108	182400	21336678	429	429	429	429	0
58	20250108	182300	21336678	429	429	429	429	0
59	20250108	182200	21336678	429	429	429	429	0
60	20250108	182100	21336678	429	429	429	429	0
61	20250108	182000	21336678	429	429	429	429	0
62	20250108	181900	21336678	429	429	429	429	1055
63	20250108	181800	21336678	429	429	429	429	0
64	20250108	181700	21336678	429	429	429	429	0
65	20250108	181600	21336678	429	429	429	429	0
66	20250108	181500	21336678	429	429	429	429	0
67	20250108	181400	21336678	429	429	429	429	0
68	20250108	181300	21336678	429	429	429	429	0
69	20250108	181200	21336678	429	429	429	429	0
70	20250108	181100	21336678	429	429	429	429	0
71	20250108	181000	21336678	429	429	429	429	0
72	20250108	180900	21336678	429	429	429	429	0
73	20250108	180800	21336678	429	429	429	429	0
74	20250108	180700	21336678	429	429	429	429	0
75	20250108	180600	21336678	429	429	429	429	0
76	20250108	180500	21336678	429	429	429	429	0
77	20250108	180400	21336678	429	429	429	429	0
78	20250108	180300	21336678	429	429	429	429	0
79	20250108	180200	21336678	429	429	429	429	0
80	20250108	180100	21336678	429	429	429	429	0
81	20250108	180000	21336678	429	429	429	429	0
82	20250108	175900	21336678	429	429	429	429	0
83	20250108	175800	21336678	429	429	429	429	0
84	20250108	175700	21336678	429	429	429	429	0
85	20250108	175600	21336678	429	429	429	429	0
86	20250108	175500	21336678	429	429	429	429	0
87	20250108	175400	21336678	429	429	429	429	0
88	20250108	175300	21336678	429	429	429	429	0
89	20250108	175200	21336678	429	429	429	429	0
90	20250108	175100	21336678	429	429	429	429	0
91	20250108	175000	21336678	429	429	429	429	0
92	20250108	174900	21336678	429	429	429	429	1055
93	20250108	174800	21336678	429	429	429	429	0
94	20250108	174700	21336678	429	429	429	429	0
95	20250108	174600	21336678	429	429	429	429	0
96	20250108	174500	21336678	429	429	429	429	0
97	20250108	174400	21336678	429	429	429	429	0
98	20250108	174300	21336678	429	429	429	429	0
99	20250108	174200	21336678	429	429	429	429	0
100	20250108	174100	21336678	429	429	429	429	0
101	20250108	174000	21336678	429	429	429	429	0
102	20250108	173900	21336678	429	429	429	429	0
103	20250108	173800	21336678	429	429	429	429	0
104	20250108	173700	21336678	429	429	429	429	0
105	20250108	173600	21336678	429	429	429	429	0
106	20250108	173500	21336678	429	429	429	429	0
107	20250108	173400	21336678	429	429	429	429	0
108	20250108	173300	21336678	429	429	429	429	0
109	20250108	173200	21336678	429	429	429	429	0
110	20250108	173100	21336678	429	429	429	429	0
111	20250108	173000	21336678	429	429	429	429	0
112	20250108	172900	21336678	429	429	429	429	0
113	20250108	172800	21336678	429	429	429	429	0
114	20250108	172700	21336678	429	429	429	429	0
115	20250108	172600	21336678	429	429	429	429	0
116	20250108	172500	21336678	429	429	429	429	0
117	20250108	172400	21336678	429	429	429	429	0
118	20250108	172300	21336678	429	429	429	429	0
119	20250108	172200	21336678	429	429	429	429	0
120	20250108	172100	21336678	429	429	429	429	0
121	20250108	172000	21336678	429	429	429	429	0
122	20250108	171900	21336678	429	429	429	429	1055
123	20250108	171800	21336678	429	429	429	429	0
124	20250108	171700	21336678	429	429	429	429	0
125	20250108	171600	21336678	429	429	429	429	0
126	20250108	171500	21336678	429	429	429	429	0
127	20250108	171400	21336678	429	429	429	429	0
128	20250108	171300	21336678	429	429	429	429	0
129	20250108	171200	21336678	429	429	429	429	0
130	20250108	171100	21336678	429	429	429	429	0
131	20250108	171000	21336678	429	429	429	429	0
132	20250108	170900	21336678	429	429	429	429	0
133	20250108	170800	21336678	429	429	429	429	0
134	20250108	170700	21336678	429	429	429	429	0
135	20250108	170600	21336678	429	429	429	429	0
136	20250108	170500	21336678	429	429	429	429	0
137	20250108	170400	21336678	429	429	429	429	0
138	20250108	170300	21336678	429	429	429	429	0
139	20250108	170200	21336678	429	429	429	429	0
140	20250108	170100	21336678	429	429	429	429	0
141	20250108	170000	21336678	429	429	429	429	0
142	20250108	165900	21336678	429	429	429	429	0
143	20250108	165800	21336678	429	429	429	429	0
144	20250108	165700	21336678	429	429	429	429	0
145	20250108	165600	21336678	429	429	429	429	0
146	20250108	165500	21336678	429	429	429	429	0
147	20250108	165400	21336678	429	429	429	429	0
148	20250108	165300	21336678	429	429	429	429	0
149	20250108	165200	21336678	429	429	429	429	0
150	20250108	165100	21336678	429	429	429	429	0
151	20250108	165000	21336678	429	429	429	429	0
152	20250108	164900	21336678	429	429	429	429	1055
153	20250108	164800	21336678	429	429	429	429	0
154	20250108	164700	21336678	429	429	429	429	0
155	20250108	164600	21336678	429	429	429	429	0
156	20250108	164500	21336678	429	429	429	429	0
157	20250108	164400	21336678	429	429	429	429	0
158	20250108	164300	21336678	429	429	429	429	0
159	20250108	164200	21336678	429	429	429	429	0
160	20250108	164100	21336678	429	429	429	429	0
161	20250108	164000	21336678	429	429	429	429	0
162	20250108	163900	21336678	429	429	429	429	0
163	20250108	163800	21336678	429	429	429	429	0
164	20250108	163700	21336678	429	429	429	429	0
165	20250108	163600	21336678	429	429	429	429	0
166	20250108	163500	21336678	429	429	429	429	0
167	20250108	163400	21336678	429	429	429	429	0
168	20250108	163300	21336678	429	429	429	429	0
169	20250108	163200	21336678	429	429	429	429	0
170	20250108	163100	21336678	429	429	429	429	0
171	20250108	163000	21336678	429	429	429	429	0
172	20250108	162900	21336678	429	429	429	429	0
173	20250108	162800	21336678	429	429	429	429	0
174	20250108	162700	21336678	429	429	429	429	0
175	20250108	162600	21336678	429	429	429	429	0
176	20250108	162500	21336678	429	429	429	429	0
177	20250108	162400	21336678	429	429	429	429	0
178	20250108	162300	21336678	429	429	429	429	0
179	20250108	162200	21336678	429	429	429	429	0
180	20250108	162100	21336678	429	429	429	429	0
181	20250108	162000	21336678	429	429	429	429	0
182	20250108	161900	21336678	429	429	429	429	1055
183	20250108	161800	21336678	429	429	429	429	0
184	20250108	161700	21336678	429	429	429	429	0
185	20250108	161600	21336678	429	429	429	429	0
186	20250108	161500	21336678	429	429	429	429	0
187	20250108	161400	21336678	429	429	429	429	0
188	20250108	161300	21336678	429	429	429	429	0
189	20250108	161200	21336678	429	429	429	429	0
190	20250108	161100	21336678	429	429	429	429	0
191	20250108	161000	21336678	429	429	429	429	0
192	20250108	160900	21336678	429	429	429	429	0
193	20250108	160800	21336678	429	429	429	429	0
194	20250108	160700	21336678	429	429	429	429	0
195	20250108	160600	21336678	429	429	429	429	0
196	20250108	160500	21336678	429	429	429	429	0
197	20250108	160400	21336678	429	429	429	429	0
198	20250108	160300	21336678	429	429	429	429	0
199	20250108	160200	21336678	429	429	429	429	0
200	20250108	160100	21336678	429	429	429	429	0
201	20250108	160000	21336678	429	429	429	429	0
202	20250108	155900	21336678	429	429	429	429	0
203	20250108	155800	21336678	429	429	429	429	0
204	20250108	155700	21336678	429	429	429	429	0
205	20250108	155600	21336678	429	429	429	429	0
206	20250108	155500	21336678	429	429	429	429	0
207	20250108	155400	21336678	429	429	429	429	0
208	20250108	155300	21336678	429	429	429	429	0
209	20250108	155200	21336678	429	429	429	429	0
210	20250108	155100	21336678	429	429	429	429	0
211	20250108	155000	21336678	429	429	429	429	0
212	20250108	154900	21336678	429	429	429	429	1055
213	20250108	154800	21336678	429	429	429	429	0
214	20250108	154700	21336678	429	429	429	429	0
215	20250108	154600	21336678	429	429	429	429	0
216	20250108	154500	21336678	429	429	429	429	0
217	20250108	154400	21336678	429	429	429	429	0
218	20250108	154300	21336678	429	429	429	429	0
219	20250108	154200	21336678	429	429	429	429	0
220	20250108	154100	21336678	429	429	429	429	0
221	20250108	154000	21336678	429	429	429	429	0
222	20250108	153900	21336678	429	429	429	429	0
223	20250108	153800	21336678	429	429	429	429	0
224	20250108	153700	21336678	429	429	429	429	0
225	20250108	153600	21336678	429	429	429	429	0
226	20250108	153500	21336678	429	429	429	429	0
227	20250108	153400	21336678	429	429	429	429	0
228	20250108	153300	21336678	429	429	429	429	0
229	20250108	153200	21336678	429	429	429	429	0
230	20250108	153100	21336678	429	429	429	429	0
231	20250108	153000	21336678	429	429	429	429	1055
232	20250108	152900	20884083	430	430	430	430	0
233	20250108	152800	20884083	430	430	430	430	0
234	20250108	152700	20884083	430	430	430	430	0
235	20250108	152600	20884083	430	430	430	430	0
236	20250108	152500	20884083	430	430	430	430	0
237	20250108	152400	20884083	430	430	430	430	0
238	20250108	152300	20884083	430	430	430	430	0
239	20250108	152200	20884083	430	430	430	430	0
240	20250108	152100	20884083	430	430	430	430	0
241	20250108	152000	20884083	430	430	430	430	0
242	20250108	151900	20884083	430	430	430	430	0
243	20250108	151800	20884083	430	430	430	430	0
244	20250108	151700	20884083	430	430	430	430	0
245	20250108	151600	20884083	430	430	430	430	1
246	20250108	151500	20883653	430	430	430	430	0
247	20250108	151400	20883653	430	430	430	430	1
248	20250108	151300	20883223	429	429	429	429	0
249	20250108	151200	20883223	429	429	429	429	2
250	20250108	151100	20882365	430	429	430	429	411
251	20250108	151000	20706044	429	429	429	429	0
252	20250108	150900	20706044	429	429	429	429	0
253	20250108	150800	20706044	429	429	429	429	0
254	20250108	150700	20706044	429	428	429	428	495
255	20250108	150600	20494183	428	428	428	428	0
256	20250108	150500	20494183	428	428	428	428	0
257	20250108	150400	20494183	428	428	428	428	0
258	20250108	150300	20494183	428	428	428	428	33
259	20250108	150200	20480059	428	428	428	428	0
260	20250108	150100	20480059	428	428	428	428	0
261	20250108	150000	20480059	428	428	428	428	2
262	20250108	145900	20479203	428	428	428	428	0
263	20250108	145800	20479203	428	428	428	428	0
264	20250108	145700	20479203	428	428	428	428	0
265	20250108	145600	20479203	428	428	428	428	0
266	20250108	145500	20479203	428	428	428	428	0
267	20250108	145400	20479203	428	428	428	428	0
268	20250108	145300	20479203	428	428	428	428	101
269	20250108	145200	20435975	428	428	428	428	0
270	20250108	145100	20435975	428	428	428	428	0
271	20250108	145000	20435975	428	428	428	428	0
272	20250108	144900	20435975	428	428	428	428	4
273	20250108	144800	20434263	428	428	428	428	0
274	20250108	144700	20434263	428	428	428	428	0
275	20250108	144600	20434263	428	428	428	428	0
276	20250108	144500	20434263	428	428	428	428	1
277	20250108	144400	20433835	427	427	427	427	0
278	20250108	144300	20433835	427	427	427	427	0
279	20250108	144200	20433835	427	427	427	427	0
280	20250108	144100	20433835	427	427	427	427	7
281	20250108	144000	20430846	428	428	428	428	0
282	20250108	143900	20430846	428	428	428	428	0
283	20250108	143800	20430846	428	428	428	428	0
284	20250108	143700	20430846	428	428	428	428	1
285	20250108	143600	20430418	427	427	427	427	0
286	20250108	143500	20430418	427	427	427	427	1475
287	20250108	143400	19800593	427	426	427	426	8107
288	20250108	143300	16339058	426	426	426	426	50
289	20250108	143200	16317758	426	426	426	426	100
290	20250108	143100	16275158	426	426	426	426	1
291	20250108	143000	16274732	426	426	426	426	0
292	20250108	142900	16274732	426	426	426	426	0
293	20250108	142800	16274732	426	426	426	426	0
294	20250108	142700	16274732	426	426	426	426	0
295	20250108	142600	16274732	426	426	426	426	0
296	20250108	142500	16274732	426	426	426	426	0
297	20250108	142400	16274732	426	426	426	426	0
298	20250108	142300	16274732	426	426	426	426	56
299	20250108	142200	16250876	426	426	426	426	0
300	20250108	142100	16250876	426	426	426	426	0
301	20250108	142000	16250876	426	426	426	426	0
302	20250108	141900	16250876	426	426	426	426	0
303	20250108	141800	16250876	426	426	426	426	0
304	20250108	141700	16250876	426	426	426	426	0
305	20250108	141600	16250876	426	425	426	425	2
306	20250108	141500	16250025	425	425	425	425	0
307	20250108	141400	16250025	425	425	425	425	0
308	20250108	141300	16250025	425	425	425	425	0
309	20250108	141200	16250025	425	425	425	425	0
310	20250108	141100	16250025	425	425	425	425	7
311	20250108	141000	16247050	426	426	426	426	0
312	20250108	140900	16247050	426	426	426	426	0
313	20250108	140800	16247050	426	426	426	426	0
314	20250108	140700	16247050	426	426	426	426	0
315	20250108	140600	16247050	426	426	426	426	200
316	20250108	140500	16161850	426	426	426	426	1
317	20250108	140400	16161424	426	426	426	426	0
318	20250108	140300	16161424	426	426	426	426	0
319	20250108	140200	16161424	426	426	426	426	2
320	20250108	140100	16160572	427	427	427	427	0
321	20250108	140000	16160572	427	427	427	427	0
322	20250108	135900	16160572	427	427	427	427	0
323	20250108	135800	16160572	427	427	427	427	0
324	20250108	135700	16160572	427	427	427	427	13
325	20250108	135600	16155021	427	427	427	427	0
326	20250108	135500	16155021	427	427	427	427	0
327	20250108	135400	16155021	427	427	427	427	0
328	20250108	135300	16155021	427	427	427	427	0
329	20250108	135200	16155021	427	427	427	427	0
330	20250108	135100	16155021	427	427	427	427	0
331	20250108	135000	16155021	427	427	427	427	0
332	20250108	134900	16155021	427	427	427	425	20
333	20250108	134800	16146514	427	427	427	427	0
334	20250108	134700	16146514	427	427	427	427	0
335	20250108	134600	16146514	427	427	427	427	0
336	20250108	134500	16146514	427	427	427	427	0
337	20250108	134400	16146514	427	427	427	427	0
338	20250108	134300	16146514	427	427	427	427	0
339	20250108	134200	16146514	427	427	427	427	0
340	20250108	134100	16146514	427	427	427	427	0
341	20250108	134000	16146514	427	427	427	427	0
342	20250108	133900	16146514	427	427	427	427	0
343	20250108	133800	16146514	427	427	427	427	0
344	20250108	133700	16146514	427	427	427	427	0
345	20250108	133600	16146514	427	427	427	427	0
346	20250108	133500	16146514	427	427	427	427	0
347	20250108	133400	16146514	427	427	427	427	0
348	20250108	133300	16146514	427	427	427	427	0
349	20250108	133200	16146514	427	427	427	427	0
350	20250108	133100	16146514	427	427	427	427	0
351	20250108	133000	16146514	427	427	427	427	0
352	20250108	132900	16146514	427	427	427	427	0
353	20250108	132800	16146514	427	427	427	427	0
354	20250108	132700	16146514	427	427	427	427	0
355	20250108	132600	16146514	427	427	427	427	0
356	20250108	132500	16146514	427	427	427	427	0
357	20250108	132400	16146514	427	427	427	427	0
358	20250108	132300	16146514	427	427	427	427	0
359	20250108	132200	16146514	427	427	427	427	0
360	20250108	132100	16146514	427	427	427	427	0
361	20250108	132000	16146514	427	427	427	427	0
362	20250108	131900	16146514	427	427	427	427	0
363	20250108	131800	16146514	427	427	427	427	0
364	20250108	131700	16146514	427	427	427	427	0
365	20250108	131600	16146514	427	427	427	427	1
366	20250108	131500	16146087	427	427	427	427	0
367	20250108	131400	16146087	427	427	427	427	0
368	20250108	131300	16146087	427	427	427	427	0
369	20250108	131200	16146087	427	427	427	427	30
370	20250108	131100	16133277	427	426	427	426	500
371	20250108	131000	15920215	426	426	426	426	0
372	20250108	130900	15920215	426	426	426	426	0
373	20250108	130800	15920215	426	426	426	426	0
374	20250108	130700	15920215	426	426	426	426	0
375	20250108	130600	15920215	426	426	426	426	0
376	20250108	130500	15920215	426	426	426	426	1
377	20250108	130400	15919789	425	425	425	425	0
378	20250108	130300	15919789	425	425	425	425	0
379	20250108	130200	15919789	425	425	425	425	0
380	20250108	130100	15919789	425	425	425	425	17
381	20250108	130000	15912564	426	426	426	426	16
382	20250108	125900	15905748	425	425	425	425	0
383	20250108	125800	15905748	425	425	425	425	0
384	20250108	125700	15905748	425	425	425	425	10
385	20250108	125600	15901498	426	425	426	425	17
386	20250108	125500	15894272	426	426	426	426	0
387	20250108	125400	15894272	426	425	426	425	49
388	20250108	125300	15873446	426	426	426	426	0
389	20250108	125200	15873446	426	426	426	426	0
390	20250108	125100	15873446	426	425	426	425	300
391	20250108	125000	15745846	426	425	426	423	5214
392	20250108	124900	13539516	426	426	426	426	0
393	20250108	124800	13539516	426	426	426	426	0
394	20250108	124700	13539516	426	426	426	426	0
395	20250108	124600	13539516	426	426	426	426	0
396	20250108	124500	13539516	426	426	426	426	1
397	20250108	124400	13539090	425	426	426	425	20
398	20250108	124300	13530572	426	426	426	426	0
399	20250108	124200	13530572	426	426	426	426	1
400	20250108	124100	13530146	425	425	425	425	1
401	20250108	124000	13529721	426	426	426	426	0
402	20250108	123900	13529721	426	426	426	426	0
403	20250108	123800	13529721	426	426	426	426	0
404	20250108	123700	13529721	426	425	426	425	17
405	20250108	123600	13522495	427	427	427	427	0
406	20250108	123500	13522495	427	427	427	427	0
407	20250108	123400	13522495	427	427	427	427	0
408	20250108	123300	13522495	427	427	427	427	0
409	20250108	123200	13522495	427	427	427	427	1
410	20250108	123100	13522068	427	427	427	427	0
411	20250108	123000	13522068	427	427	427	427	0
412	20250108	122900	13522068	427	427	427	427	0
413	20250108	122800	13522068	427	427	427	427	20
414	20250108	122700	13513528	427	426	427	423	10749
415	20250108	122600	8954967	428	428	428	428	0
416	20250108	122500	8954967	428	428	428	428	0
417	20250108	122400	8954967	428	428	428	428	0
418	20250108	122300	8954967	428	428	428	428	0
419	20250108	122200	8954967	428	428	428	428	0
420	20250108	122100	8954967	428	428	428	428	0
421	20250108	122000	8954967	428	428	428	428	0
422	20250108	121900	8954967	428	428	428	428	0
423	20250108	121800	8954967	428	428	428	428	0
424	20250108	121700	8954967	428	427	428	427	34
425	20250108	121600	8940448	426	426	426	426	17
426	20250108	121500	8933206	427	427	427	427	1
427	20250108	121400	8932779	426	426	426	426	0
428	20250108	121300	8932779	426	426	426	426	0
429	20250108	121200	8932779	426	426	426	426	0
430	20250108	121100	8932779	426	426	426	426	31
431	20250108	121000	8919573	428	428	428	428	0
432	20250108	120900	8919573	428	428	428	428	0
433	20250108	120800	8919573	428	428	428	428	1
434	20250108	120700	8919145	427	427	427	427	0
435	20250108	120600	8919145	427	427	427	427	0
436	20250108	120500	8919145	427	427	427	427	0
437	20250108	120400	8919145	427	427	427	427	15
438	20250108	120300	8912740	426	426	426	426	301
439	20250108	120200	8784514	427	427	427	427	0
440	20250108	120100	8784514	427	427	427	427	2
441	20250108	120000	8783660	428	428	428	428	0
442	20250108	115900	8783660	428	427	428	427	10
443	20250108	115800	8779389	427	427	427	427	7
444	20250108	115700	8776400	426	426	426	426	3
445	20250108	115600	8775122	428	428	428	428	0
446	20250108	115500	8775122	428	428	428	428	3
447	20250108	115400	8773838	429	429	429	429	0
448	20250108	115300	8773838	429	429	429	429	0
449	20250108	115200	8773838	429	429	429	429	0
450	20250108	115100	8773838	429	429	429	429	0
451	20250108	115000	8773838	429	429	429	429	6
452	20250108	114900	8771264	429	429	429	429	0
453	20250108	114800	8771264	429	429	429	429	23
454	20250108	114700	8761397	429	429	429	429	0
455	20250108	114600	8761397	429	429	429	429	1
456	20250108	114500	8760968	427	427	427	427	0
457	20250108	114400	8760968	427	427	427	427	10
458	20250108	114300	8756698	429	429	429	429	0
459	20250108	114200	8756698	429	429	429	429	0
460	20250108	114100	8756698	429	429	429	429	80
461	20250108	114000	8722378	429	429	429	429	0
462	20250108	113900	8722378	429	429	429	429	0
463	20250108	113800	8722378	429	429	429	429	180
464	20250108	113700	8645158	429	429	429	429	109
465	20250108	113600	8598397	429	429	429	429	0
466	20250108	113500	8598397	429	429	429	429	19
467	20250108	113400	8590246	428	428	428	428	0
468	20250108	113300	8590246	428	428	428	428	0
469	20250108	113200	8590246	428	428	428	428	0
470	20250108	113100	8590246	428	428	428	428	0
471	20250108	113000	8590246	428	428	428	428	0
472	20250108	112900	8590246	428	428	428	428	0
473	20250108	112800	8590246	428	428	428	428	0
474	20250108	112700	8590246	428	428	428	428	1
475	20250108	112600	8589818	429	429	429	429	0
476	20250108	112500	8589818	429	429	429	429	0
477	20250108	112400	8589818	429	429	429	429	0
478	20250108	112300	8589818	429	429	429	429	0
479	20250108	112200	8589818	429	429	429	429	0
480	20250108	112100	8589818	429	429	429	429	1
481	20250108	112000	8589389	429	429	429	429	0
482	20250108	111900	8589389	429	429	429	429	1
483	20250108	111800	8588960	427	427	427	427	26
484	20250108	111700	8577858	429	429	429	429	0
485	20250108	111600	8577858	429	429	429	429	0
486	20250108	111500	8577858	429	429	429	429	0
487	20250108	111400	8577858	429	429	429	429	0
488	20250108	111300	8577858	429	429	429	429	0
489	20250108	111200	8577858	429	429	429	429	0
490	20250108	111100	8577858	429	429	429	429	0
491	20250108	111000	8577858	429	429	429	429	1
492	20250108	110900	8577429	427	427	427	427	300
493	20250108	110800	8449329	427	427	427	427	0
494	20250108	110700	8449329	427	427	427	427	48
495	20250108	110600	8428833	427	427	427	427	1
496	20250108	110500	8428406	427	427	427	427	0
497	20250108	110400	8428406	427	427	427	427	10
498	20250108	110300	8424136	427	426	427	426	4958
499	20250108	110200	6307477	426	426	426	426	0
500	20250108	110100	6307477	426	426	426	426	0
501	20250108	110000	6307477	426	426	426	426	0
502	20250108	105900	6307477	426	426	426	426	1
503	20250108	105800	6307051	425	425	425	425	0
504	20250108	105700	6307051	425	425	425	425	15
505	20250108	105600	6300676	426	426	426	426	150
506	20250108	105500	6236776	426	426	426	426	0
507	20250108	105400	6236776	426	426	426	426	0
508	20250108	105300	6236776	426	426	426	426	0
509	20250108	105200	6236776	426	426	426	426	0
510	20250108	105100	6236776	426	426	426	426	0
511	20250108	105000	6236776	426	426	426	426	0
512	20250108	104900	6236776	426	426	426	426	0
513	20250108	104800	6236776	426	426	426	426	0
514	20250108	104700	6236776	426	426	426	426	0
515	20250108	104600	6236776	426	426	426	426	1
516	20250108	104500	6236350	426	426	426	426	0
517	20250108	104400	6236350	426	426	426	426	0
518	20250108	104300	6236350	426	426	426	426	0
519	20250108	104200	6236350	426	426	426	426	0
520	20250108	104100	6236350	426	426	426	426	0
521	20250108	104000	6236350	426	426	426	426	0
522	20250108	103900	6236350	426	426	426	426	0
523	20250108	103800	6236350	426	426	426	426	0
524	20250108	103700	6236350	426	426	426	426	1
525	20250108	103600	6235924	426	426	426	426	0
526	20250108	103500	6235924	426	426	426	426	0
527	20250108	103400	6235924	426	426	426	426	0
528	20250108	103300	6235924	426	426	426	426	0
529	20250108	103200	6235924	426	426	426	426	0
530	20250108	103100	6235924	426	426	426	426	0
531	20250108	103000	6235924	426	426	426	426	0
532	20250108	102900	6235924	426	426	426	426	0
533	20250108	102800	6235924	426	426	426	426	1
534	20250108	102700	6235498	426	426	426	426	2
535	20250108	102600	6234646	425	425	425	425	0
536	20250108	102500	6234646	425	425	425	425	0
537	20250108	102400	6234646	425	425	425	425	0
538	20250108	102300	6234646	425	425	425	425	0
539	20250108	102200	6234646	425	425	425	425	15
540	20250108	102100	6228271	425	425	425	425	1
541	20250108	102000	6227846	426	426	426	426	0
542	20250108	101900	6227846	426	426	426	426	4
543	20250108	101800	6226142	423	423	423	423	0
544	20250108	101700	6226142	423	423	423	423	0
545	20250108	101600	6226142	423	423	423	423	0
546	20250108	101500	6226142	423	423	423	423	0
547	20250108	101400	6226142	423	424	424	423	3000
548	20250108	101300	4956700	424	425	425	424	1003
549	20250108	101200	4531378	425	425	425	425	0
550	20250108	101100	4531378	425	425	425	425	20
551	20250108	101000	4522878	425	425	425	425	1239
552	20250108	100900	3996303	425	426	426	425	550
553	20250108	100800	3762541	427	427	427	427	1
554	20250108	100700	3762114	427	427	427	427	0
555	20250108	100600	3762114	427	427	427	427	3
556	20250108	100500	3760833	427	427	427	427	1
557	20250108	100400	3760406	427	427	427	427	0
558	20250108	100300	3760406	427	427	427	427	0
559	20250108	100200	3760406	427	427	427	427	2
560	20250108	100100	3759552	427	427	427	427	1
561	20250108	100000	3759125	427	427	427	427	0
562	20250108	095900	3759125	427	427	427	427	0
563	20250108	095800	3759125	427	427	427	427	0
564	20250108	095700	3759125	427	427	427	427	0
565	20250108	095600	3759125	427	427	427	427	16
566	20250108	095500	3752293	428	428	428	428	1
567	20250108	095400	3751865	427	427	427	427	112
568	20250108	095300	3704041	428	428	428	428	0
569	20250108	095200	3704041	428	428	428	428	2
570	20250108	095100	3703185	428	428	428	428	0
571	20250108	095000	3703185	428	428	428	428	0
572	20250108	094900	3703185	428	428	428	428	1
573	20250108	094800	3702757	427	427	427	427	74
574	20250108	094700	3671159	427	427	427	427	0
575	20250108	094600	3671159	427	427	427	427	1
576	20250108	094500	3670732	426	426	426	426	114
577	20250108	094400	3622168	426	426	426	426	74
578	20250108	094300	3590644	426	426	426	426	52
579	20250108	094200	3568492	426	426	426	426	0
580	20250108	094100	3568492	426	426	426	426	1
581	20250108	094000	3568066	426	426	426	426	0
582	20250108	093900	3568066	426	426	426	426	3
583	20250108	093800	3566788	425	425	425	425	500
584	20250108	093700	3354288	426	426	426	426	0
585	20250108	093600	3354288	426	426	426	426	1
586	20250108	093500	3353862	426	426	426	426	2
587	20250108	093400	3353010	425	425	425	425	174
588	20250108	093300	3279060	424	425	425	424	161
589	20250108	093200	3210695	426	426	426	426	17
590	20250108	093100	3203453	426	427	427	426	302
591	20250108	093000	3074783	428	428	428	428	0
592	20250108	092900	3074783	428	428	428	428	506
593	20250108	092800	2858215	428	428	428	428	1
594	20250108	092700	2857787	429	429	429	429	0
595	20250108	092600	2857787	429	429	429	429	2
596	20250108	092500	2856929	430	430	430	430	0
597	20250108	092400	2856929	430	431	431	430	6
598	20250108	092300	2854345	431	431	431	431	1
599	20250108	092200	2853914	431	431	431	431	0
600	20250108	092100	2853914	431	431	431	431	0
601	20250108	092000	2853914	431	431	431	431	5
602	20250108	091900	2851759	432	432	432	432	0
603	20250108	091800	2851759	432	432	432	432	0
604	20250108	091700	2851759	432	432	432	432	0
605	20250108	091600	2851759	432	432	432	432	100
606	20250108	091500	2808559	432	431	432	431	2
607	20250108	091400	2807696	431	431	431	431	0
608	20250108	091300	2807696	431	431	431	431	200
609	20250108	091200	2721496	431	431	431	431	1
610	20250108	091100	2721065	427	430	430	427	5895
611	20250108	091000	203801	431	431	431	431	0
612	20250108	090900	203801	431	431	431	431	11
613	20250108	090800	199060	431	431	431	431	0
614	20250108	090700	199060	431	431	431	431	0
615	20250108	090600	199060	431	431	431	431	0
616	20250108	090500	199060	431	431	431	431	0
617	20250108	090400	199060	431	431	431	431	50
618	20250108	090300	177510	431	431	431	431	1
619	20250108	090200	177079	431	431	431	431	0
620	20250108	090100	177079	431	431	431	431	0
621	20250108	090000	177079	431	431	431	429	411