KissMeData/023790/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190800	553246542	951	951	951	951	10322
3	20250113	190700	553246542	951	951	951	951	0
4	20250113	190600	553246542	951	951	951	951	0
5	20250113	190500	553246542	951	951	951	951	0
6	20250113	190400	553246542	951	951	951	951	0
7	20250113	190300	553246542	951	951	951	951	0
8	20250113	190200	553246542	951	951	951	951	0
9	20250113	190100	553246542	951	951	951	951	0
10	20250113	190000	553246542	951	951	951	951	0
11	20250113	185900	553246542	951	951	951	951	0
12	20250113	185800	553246542	951	951	951	951	0
13	20250113	185700	553246542	951	951	951	951	0
14	20250113	185600	553246542	951	951	951	951	0
15	20250113	185500	553246542	951	951	951	951	0
16	20250113	185400	553246542	951	951	951	951	0
17	20250113	185300	553246542	951	951	951	951	0
18	20250113	185200	553246542	951	951	951	951	0
19	20250113	185100	553246542	951	951	951	951	0
20	20250113	185000	553246542	951	951	951	951	0
21	20250113	184900	553246542	951	951	951	951	0
22	20250113	184800	553246542	951	951	951	951	0
23	20250113	184700	553246542	951	951	951	951	0
24	20250113	184600	553246542	951	951	951	951	0
25	20250113	184500	553246542	951	951	951	951	0
26	20250113	184400	553246542	951	951	951	951	0
27	20250113	184300	553246542	951	951	951	951	0
28	20250113	184200	553246542	951	951	951	951	0
29	20250113	184100	553246542	951	951	951	951	0
30	20250113	184000	553246542	951	951	951	951	0
31	20250113	183900	553246542	951	951	951	951	0
32	20250113	183800	553246542	951	951	951	951	10322
33	20250113	183700	553246542	951	951	951	951	0
34	20250113	183600	553246542	951	951	951	951	0
35	20250113	183500	553246542	951	951	951	951	0
36	20250113	183400	553246542	951	951	951	951	0
37	20250113	183300	553246542	951	951	951	951	0
38	20250113	183200	553246542	951	951	951	951	0
39	20250113	183100	553246542	951	951	951	951	0
40	20250113	183000	553246542	951	951	951	951	0
41	20250113	182900	553246542	951	951	951	951	0
42	20250113	182800	553246542	951	951	951	951	0
43	20250113	182700	553246542	951	951	951	951	0
44	20250113	182600	553246542	951	951	951	951	0
45	20250113	182500	553246542	951	951	951	951	0
46	20250113	182400	553246542	951	951	951	951	0
47	20250113	182300	553246542	951	951	951	951	0
48	20250113	182200	553246542	951	951	951	951	0
49	20250113	182100	553246542	951	951	951	951	0
50	20250113	182000	553246542	951	951	951	951	0
51	20250113	181900	553246542	951	951	951	951	0
52	20250113	181800	553246542	951	951	951	951	0
53	20250113	181700	553246542	951	951	951	951	0
54	20250113	181600	553246542	951	951	951	951	0
55	20250113	181500	553246542	951	951	951	951	0
56	20250113	181400	553246542	951	951	951	951	0
57	20250113	181300	553246542	951	951	951	951	0
58	20250113	181200	553246542	951	951	951	951	0
59	20250113	181100	553246542	951	951	951	951	0
60	20250113	181000	553246542	951	951	951	951	0
61	20250113	180900	553246542	951	951	951	951	0
62	20250113	180800	553246542	951	951	951	951	10322
63	20250113	180700	553246542	951	951	951	951	0
64	20250113	180600	553246542	951	951	951	951	0
65	20250113	180500	553246542	951	951	951	951	0
66	20250113	180400	553246542	951	951	951	951	0
67	20250113	180300	553246542	951	951	951	951	0
68	20250113	180200	553246542	951	951	951	951	0
69	20250113	180100	553246542	951	951	951	951	0
70	20250113	180000	553246542	951	951	951	951	0
71	20250113	175900	553246542	951	951	951	951	0
72	20250113	175800	553246542	951	951	951	951	0
73	20250113	175700	553246542	951	951	951	951	0
74	20250113	175600	553246542	951	951	951	951	0
75	20250113	175500	553246542	951	951	951	951	0
76	20250113	175400	553246542	951	951	951	951	0
77	20250113	175300	553246542	951	951	951	951	0
78	20250113	175200	553246542	951	951	951	951	0
79	20250113	175100	553246542	951	951	951	951	0
80	20250113	175000	553246542	951	951	951	951	0
81	20250113	174900	553246542	951	951	951	951	0
82	20250113	174800	553246542	951	951	951	951	0
83	20250113	174700	553246542	951	951	951	951	0
84	20250113	174600	553246542	951	951	951	951	0
85	20250113	174500	553246542	951	951	951	951	0
86	20250113	174400	553246542	951	951	951	951	0
87	20250113	174300	553246542	951	951	951	951	0
88	20250113	174200	553246542	951	951	951	951	0
89	20250113	174100	553246542	951	951	951	951	0
90	20250113	174000	553246542	951	951	951	951	0
91	20250113	173900	553246542	951	951	951	951	0
92	20250113	173800	553246542	951	951	951	951	10322
93	20250113	173700	553246542	951	951	951	951	0
94	20250113	173600	553246542	951	951	951	951	0
95	20250113	173500	553246542	951	951	951	951	0
96	20250113	173400	553246542	951	951	951	951	0
97	20250113	173300	553246542	951	951	951	951	0
98	20250113	173200	553246542	951	951	951	951	0
99	20250113	173100	553246542	951	951	951	951	0
100	20250113	173000	553246542	951	951	951	951	0
101	20250113	172900	553246542	951	951	951	951	0
102	20250113	172800	553246542	951	951	951	951	0
103	20250113	172700	553246542	951	951	951	951	0
104	20250113	172600	553246542	951	951	951	951	0
105	20250113	172500	553246542	951	951	951	951	0
106	20250113	172400	553246542	951	951	951	951	0
107	20250113	172300	553246542	951	951	951	951	0
108	20250113	172200	553246542	951	951	951	951	0
109	20250113	172100	553246542	951	951	951	951	0
110	20250113	172000	553246542	951	951	951	951	0
111	20250113	171900	553246542	951	951	951	951	0
112	20250113	171800	553246542	951	951	951	951	0
113	20250113	171700	553246542	951	951	951	951	0
114	20250113	171600	553246542	951	951	951	951	0
115	20250113	171500	553246542	951	951	951	951	0
116	20250113	171400	553246542	951	951	951	951	0
117	20250113	171300	553246542	951	951	951	951	0
118	20250113	171200	553246542	951	951	951	951	0
119	20250113	171100	553246542	951	951	951	951	0
120	20250113	171000	553246542	951	951	951	951	0
121	20250113	170900	553246542	951	951	951	951	0
122	20250113	170800	553246542	951	951	951	951	10322
123	20250113	170700	553246542	951	951	951	951	0
124	20250113	170600	553246542	951	951	951	951	0
125	20250113	170500	553246542	951	951	951	951	0
126	20250113	170400	553246542	951	951	951	951	0
127	20250113	170300	553246542	951	951	951	951	0
128	20250113	170200	553246542	951	951	951	951	0
129	20250113	170100	553246542	951	951	951	951	0
130	20250113	170000	553246542	951	951	951	951	0
131	20250113	165900	553246542	951	951	951	951	0
132	20250113	165800	553246542	951	951	951	951	0
133	20250113	165700	553246542	951	951	951	951	0
134	20250113	165600	553246542	951	951	951	951	0
135	20250113	165500	553246542	951	951	951	951	0
136	20250113	165400	553246542	951	951	951	951	0
137	20250113	165300	553246542	951	951	951	951	0
138	20250113	165200	553246542	951	951	951	951	0
139	20250113	165100	553246542	951	951	951	951	0
140	20250113	165000	553246542	951	951	951	951	0
141	20250113	164900	553246542	951	951	951	951	0
142	20250113	164800	553246542	951	951	951	951	0
143	20250113	164700	553246542	951	951	951	951	0
144	20250113	164600	553246542	951	951	951	951	0
145	20250113	164500	553246542	951	951	951	951	0
146	20250113	164400	553246542	951	951	951	951	0
147	20250113	164300	553246542	951	951	951	951	0
148	20250113	164200	553246542	951	951	951	951	0
149	20250113	164100	553246542	951	951	951	951	0
150	20250113	164000	553246542	951	951	951	951	0
151	20250113	163900	553246542	951	951	951	951	0
152	20250113	163800	553246542	951	951	951	951	10322
153	20250113	163700	553246542	951	951	951	951	0
154	20250113	163600	553246542	951	951	951	951	0
155	20250113	163500	553246542	951	951	951	951	0
156	20250113	163400	553246542	951	951	951	951	0
157	20250113	163300	553246542	951	951	951	951	0
158	20250113	163200	553246542	951	951	951	951	0
159	20250113	163100	553246542	951	951	951	951	0
160	20250113	163000	553246542	951	951	951	951	0
161	20250113	162900	553246542	951	951	951	951	0
162	20250113	162800	553246542	951	951	951	951	0
163	20250113	162700	553246542	951	951	951	951	0
164	20250113	162600	553246542	951	951	951	951	0
165	20250113	162500	553246542	951	951	951	951	0
166	20250113	162400	553246542	951	951	951	951	0
167	20250113	162300	553246542	951	951	951	951	0
168	20250113	162200	553246542	951	951	951	951	0
169	20250113	162100	553246542	951	951	951	951	0
170	20250113	162000	553246542	951	951	951	951	0
171	20250113	161900	553246542	951	951	951	951	0
172	20250113	161800	553246542	951	951	951	951	0
173	20250113	161700	553246542	951	951	951	951	0
174	20250113	161600	553246542	951	951	951	951	0
175	20250113	161500	553246542	951	951	951	951	0
176	20250113	161400	553246542	951	951	951	951	0
177	20250113	161300	553246542	951	951	951	951	0
178	20250113	161200	553246542	951	951	951	951	0
179	20250113	161100	553246542	951	951	951	951	0
180	20250113	161000	553246542	951	951	951	951	0
181	20250113	160900	553246542	951	951	951	951	0
182	20250113	160800	553246542	951	951	951	951	10322
183	20250113	160700	553246542	951	951	951	951	0
184	20250113	160600	553246542	951	951	951	951	0
185	20250113	160500	553246542	951	951	951	951	0
186	20250113	160400	553246542	951	951	951	951	0
187	20250113	160300	553246542	951	951	951	951	0
188	20250113	160200	553246542	951	951	951	951	0
189	20250113	160100	553246542	951	951	951	951	0
190	20250113	160000	553246542	951	951	951	951	0
191	20250113	155900	553246542	951	951	951	951	0
192	20250113	155800	553246542	951	951	951	951	0
193	20250113	155700	553246542	951	951	951	951	0
194	20250113	155600	553246542	951	951	951	951	0
195	20250113	155500	553246542	951	951	951	951	0
196	20250113	155400	553246542	951	951	951	951	0
197	20250113	155300	553246542	951	951	951	951	0
198	20250113	155200	553246542	951	951	951	951	0
199	20250113	155100	553246542	951	951	951	951	0
200	20250113	155000	553246542	951	951	951	951	0
201	20250113	154900	553246542	951	951	951	951	0
202	20250113	154800	553246542	951	951	951	951	0
203	20250113	154700	553246542	951	951	951	951	0
204	20250113	154600	553246542	951	951	951	951	0
205	20250113	154500	553246542	951	951	951	951	0
206	20250113	154400	553246542	951	951	951	951	0
207	20250113	154300	553246542	951	951	951	951	0
208	20250113	154200	553246542	951	951	951	951	0
209	20250113	154100	553246542	951	951	951	951	0
210	20250113	154000	553246542	951	951	951	951	0
211	20250113	153900	553246542	951	951	951	951	0
212	20250113	153800	553246542	951	951	951	951	10322
213	20250113	153700	553246542	951	951	951	951	0
214	20250113	153600	553246542	951	951	951	951	0
215	20250113	153500	553246542	951	951	951	951	0
216	20250113	153400	553246542	951	951	951	951	0
217	20250113	153300	553246542	951	951	951	951	0
218	20250113	153200	553246542	951	951	951	951	0
219	20250113	153100	553246542	951	951	951	951	0
220	20250113	153000	553246542	951	951	951	951	10322
221	20250113	152900	543430320	974	974	974	974	0
222	20250113	152800	543430320	974	974	974	974	0
223	20250113	152700	543430320	974	974	974	974	0
224	20250113	152600	543430320	974	974	974	974	0
225	20250113	152500	543430320	974	974	974	974	0
226	20250113	152400	543430320	974	974	974	974	0
227	20250113	152300	543430320	974	974	974	974	0
228	20250113	152200	543430320	974	974	974	974	0
229	20250113	152100	543430320	974	974	974	974	0
230	20250113	152000	543430320	974	974	974	974	0
231	20250113	151900	543430320	974	974	974	974	263
232	20250113	151800	543174158	974	974	974	974	143
233	20250113	151700	543034876	983	974	983	954	660
234	20250113	151600	542404757	983	983	983	983	0
235	20250113	151500	542404757	983	983	983	983	0
236	20250113	151400	542404757	983	983	983	983	10
237	20250113	151300	542394927	983	978	983	977	153
238	20250113	151200	542245144	984	984	984	984	0
239	20250113	151100	542245144	984	984	984	984	0
240	20250113	151000	542245144	984	963	984	963	200
241	20250113	150900	542049853	954	974	974	954	1100
242	20250113	150800	540995223	983	983	983	983	0
243	20250113	150700	540995223	983	983	983	983	0
244	20250113	150600	540995223	983	977	983	977	110
245	20250113	150500	540887510	976	973	983	962	185
246	20250113	150400	540709244	984	979	984	959	613
247	20250113	150300	540120466	985	984	985	984	2569
248	20250113	150200	537590011	985	985	985	985	0
249	20250113	150100	537590011	985	985	985	985	0
250	20250113	150000	537590011	985	985	985	985	0
251	20250113	145900	537590011	985	985	985	985	0
252	20250113	145800	537590011	985	985	985	985	0
253	20250113	145700	537590011	985	985	985	985	0
254	20250113	145600	537590011	985	985	985	985	0
255	20250113	145500	537590011	985	985	985	985	0
256	20250113	145400	537590011	985	985	985	985	0
257	20250113	145300	537590011	985	985	985	985	0
258	20250113	145200	537590011	985	985	985	985	0
259	20250113	145100	537590011	985	985	985	985	0
260	20250113	145000	537590011	985	985	985	985	0
261	20250113	144900	537590011	985	985	985	985	0
262	20250113	144800	537590011	985	985	985	985	0
263	20250113	144700	537590011	985	974	985	968	1007
264	20250113	144600	536598192	978	977	985	958	1891
265	20250113	144500	534743577	985	985	985	985	0
266	20250113	144400	534743577	985	985	985	985	0
267	20250113	144300	534743577	985	985	985	985	0
268	20250113	144200	534743577	985	985	985	985	0
269	20250113	144100	534743577	985	985	985	985	0
270	20250113	144000	534743577	985	985	985	985	337
271	20250113	143900	534411632	985	985	985	985	0
272	20250113	143800	534411632	985	985	985	985	0
273	20250113	143700	534411632	985	985	985	985	0
274	20250113	143600	534411632	985	985	985	985	0
275	20250113	143500	534411632	985	985	985	985	100
276	20250113	143400	534313132	985	984	985	984	10
277	20250113	143300	534303289	985	985	985	985	0
278	20250113	143200	534303289	985	985	985	985	0
279	20250113	143100	534303289	985	985	985	985	0
280	20250113	143000	534303289	985	979	985	979	2
281	20250113	142900	534301325	986	976	986	976	5249
282	20250113	142800	529147978	972	967	974	967	1750
283	20250113	142700	527451572	968	968	968	968	0
284	20250113	142600	527451572	968	962	968	962	389
285	20250113	142500	527077330	969	969	969	969	0
286	20250113	142400	527077330	969	969	969	969	0
287	20250113	142300	527077330	969	969	969	969	0
288	20250113	142200	527077330	969	969	969	969	0
289	20250113	142100	527077330	969	969	969	969	0
290	20250113	142000	527077330	969	969	969	969	4
291	20250113	141900	527073454	969	960	969	960	5
292	20250113	141800	527068627	961	961	961	961	35
293	20250113	141700	527034992	961	957	961	954	3501
294	20250113	141600	523688296	957	955	958	955	1527
295	20250113	141500	522228445	959	960	960	957	201
296	20250113	141400	522035490	960	962	962	959	1864
297	20250113	141300	520243986	970	970	970	970	0
298	20250113	141200	520243986	970	970	970	970	0
299	20250113	141100	520243986	970	970	970	970	0
300	20250113	141000	520243986	970	961	970	961	544
301	20250113	140900	519718612	961	955	961	955	296
302	20250113	140800	519434162	954	959	959	954	30
303	20250113	140700	519405533	961	961	961	961	0
304	20250113	140600	519405533	961	961	961	961	0
305	20250113	140500	519405533	961	961	961	961	30
306	20250113	140400	519376703	960	962	962	960	122
307	20250113	140300	519259517	969	969	969	969	0
308	20250113	140200	519259517	969	969	969	969	0
309	20250113	140100	519259517	969	969	969	969	0
310	20250113	140000	519259517	969	960	969	955	717
311	20250113	135900	518574011	961	963	963	961	451
312	20250113	135800	518139932	970	970	970	970	0
313	20250113	135700	518139932	970	970	970	970	0
314	20250113	135600	518139932	970	970	970	970	0
315	20250113	135500	518139932	970	970	970	970	0
316	20250113	135400	518139932	970	970	970	970	0
317	20250113	135300	518139932	970	970	970	970	0
318	20250113	135200	518139932	970	970	970	970	2
319	20250113	135100	518137992	970	970	970	970	0
320	20250113	135000	518137992	970	964	970	964	359
321	20250113	134900	517791214	963	963	963	963	63
322	20250113	134800	517730545	961	961	961	961	301
323	20250113	134700	517441284	961	961	961	961	11
324	20250113	134600	517430713	958	955	961	955	439
325	20250113	134500	517009065	961	957	961	954	1128
326	20250113	134400	515931503	961	961	961	961	0
327	20250113	134300	515931503	961	961	961	961	0
328	20250113	134200	515931503	961	961	961	961	0
329	20250113	134100	515931503	961	961	961	961	0
330	20250113	134000	515931503	961	961	961	961	9
331	20250113	133900	515922854	961	961	961	961	0
332	20250113	133800	515922854	961	961	961	961	0
333	20250113	133700	515922854	961	956	961	954	152
334	20250113	133600	515777775	954	954	954	954	0
335	20250113	133500	515777775	954	954	954	954	59
336	20250113	133400	515721489	954	954	954	954	200
337	20250113	133300	515530689	954	954	954	954	166
338	20250113	133200	515372325	954	954	954	954	1800
339	20250113	133100	513655125	954	954	954	954	0
340	20250113	133000	513655125	954	955	955	954	2680
341	20250113	132900	511098142	961	961	961	961	1
342	20250113	132800	511097181	954	958	958	954	3956
343	20250113	132700	507321538	956	956	956	956	0
344	20250113	132600	507321538	956	968	971	956	2135
345	20250113	132500	505278513	957	962	962	957	1213
346	20250113	132400	504117306	971	971	971	971	0
347	20250113	132300	504117306	971	959	971	957	1856
348	20250113	132200	502339937	961	961	961	961	154
349	20250113	132100	502191943	971	971	971	959	4674
350	20250113	132000	497692475	982	982	982	982	0
351	20250113	131900	497692475	982	982	982	982	0
352	20250113	131800	497692475	982	973	982	965	10
353	20250113	131700	497682740	984	984	984	984	0
354	20250113	131600	497682740	984	984	984	984	0
355	20250113	131500	497682740	984	984	984	984	0
356	20250113	131400	497682740	984	967	984	967	588
357	20250113	131300	497114041	967	969	969	967	1044
358	20250113	131200	496104491	971	975	985	971	7
359	20250113	131100	496097653	975	972	985	972	5053
360	20250113	131000	491186085	972	970	972	970	2555
361	20250113	130900	488703219	972	972	972	972	2
362	20250113	130800	488701275	973	973	973	973	0
363	20250113	130700	488701275	973	973	973	973	1793
364	20250113	130600	486956686	969	973	973	969	3
365	20250113	130500	486953773	983	974	983	974	3635
366	20250113	130400	483395070	973	973	973	973	407
367	20250113	130300	482999059	973	963	973	963	1692
368	20250113	130200	481369644	967	975	975	964	5480
369	20250113	130100	476082668	985	985	985	985	0
370	20250113	130000	476082668	985	985	985	985	0
371	20250113	125900	476082668	985	985	985	985	0
372	20250113	125800	476082668	985	985	985	985	0
373	20250113	125700	476082668	985	980	985	980	5001
374	20250113	125600	471161595	981	967	981	967	3451
375	20250113	125500	467807148	969	969	969	969	0
376	20250113	125400	467807148	969	973	973	964	2108
377	20250113	125300	465775006	965	970	981	965	110
378	20250113	125200	465668506	961	969	972	961	239
379	20250113	125100	465438788	960	965	965	960	2345
380	20250113	125000	463187524	967	961	977	961	26
381	20250113	124900	463162388	961	966	984	961	5003
382	20250113	124800	458260389	968	966	980	961	6058
383	20250113	124700	452331592	960	980	980	960	5770
384	20250113	124600	446782830	977	978	980	975	142
385	20250113	124500	446643884	978	1001	1001	977	2445
386	20250113	124400	444223239	1001	1021	1026	997	6126
387	20250113	124300	438075981	1020	970	1024	970	16836
388	20250113	124200	421300908	969	962	970	961	7546
389	20250113	124100	414035127	969	967	970	961	8433
390	20250113	124000	405886190	976	1001	1001	965	6476
391	20250113	123900	399502175	1002	992	1005	992	2475
392	20250113	123800	397045801	993	993	993	993	0
393	20250113	123700	397045801	993	1001	1004	993	817
394	20250113	123600	396230909	1004	1006	1011	1001	18108
395	20250113	123500	378069361	1014	1016	1018	1004	16438
396	20250113	123400	361526106	1014	1021	1021	1003	3760
397	20250113	123300	357725913	1022	1046	1047	1020	8406
398	20250113	123200	349088185	1046	1041	1049	1036	1282
399	20250113	123100	347746907	1043	1044	1054	1001	26126
400	20250113	123000	320781093	1044	1059	1064	1040	39314
401	20250113	122900	279397203	1069	1075	1099	1048	74348
402	20250113	122800	199749683	1080	1026	1101	1025	77243
403	20250113	122700	117013648	1033	1064	1071	1010	22644
404	20250113	122600	93718510	1067	1103	1103	1063	35793
405	20250113	122500	54687669	1103	1103	1103	1103	0
406	20250113	122400	54687669	1103	1103	1103	1103	0
407	20250113	122300	54687669	1103	1050	1103	1050	15396
408	20250113	122200	38513470	1026	1026	1026	1026	0
409	20250113	122100	38513470	1026	978	1026	978	3215
410	20250113	122000	35352657	978	975	978	975	5579
411	20250113	121900	29912098	975	973	975	973	43
412	20250113	121800	29870257	975	975	975	975	0
413	20250113	121700	29870257	975	975	975	975	0
414	20250113	121600	29870257	975	975	975	975	0
415	20250113	121500	29870257	975	975	975	975	0
416	20250113	121400	29870257	975	975	975	975	0
417	20250113	121300	29870257	975	975	975	975	0
418	20250113	121200	29870257	975	975	975	975	0
419	20250113	121100	29870257	975	975	975	975	0
420	20250113	121000	29870257	975	975	975	975	0
421	20250113	120900	29870257	975	975	975	975	0
422	20250113	120800	29870257	975	966	975	966	1891
423	20250113	120700	28043407	975	967	975	967	1873
424	20250113	120600	26218303	967	967	967	967	0
425	20250113	120500	26218303	967	967	967	967	5
426	20250113	120400	26213468	967	967	967	967	0
427	20250113	120300	26213468	967	966	967	966	777
428	20250113	120200	25462878	966	966	966	966	0
429	20250113	120100	25462878	966	966	966	966	0
430	20250113	120000	25462878	966	965	966	965	256
431	20250113	115900	25215789	965	965	965	965	0
432	20250113	115800	25215789	965	965	965	965	0
433	20250113	115700	25215789	965	965	965	965	0
434	20250113	115600	25215789	965	965	965	965	1
435	20250113	115500	25214824	965	965	965	965	0
436	20250113	115400	25214824	965	965	965	965	0
437	20250113	115300	25214824	965	965	965	965	0
438	20250113	115200	25214824	965	965	965	965	0
439	20250113	115100	25214824	965	965	965	965	0
440	20250113	115000	25214824	965	965	965	965	0
441	20250113	114900	25214824	965	965	965	965	0
442	20250113	114800	25214824	965	965	965	965	0
443	20250113	114700	25214824	965	965	965	965	0
444	20250113	114600	25214824	965	965	965	965	0
445	20250113	114500	25214824	965	965	965	965	0
446	20250113	114400	25214824	965	965	965	965	1872
447	20250113	114300	23408344	965	965	965	965	0
448	20250113	114200	23408344	965	965	965	965	0
449	20250113	114100	23408344	965	965	965	965	0
450	20250113	114000	23408344	965	965	965	965	0
451	20250113	113900	23408344	965	965	965	965	0
452	20250113	113800	23408344	965	965	965	965	0
453	20250113	113700	23408344	965	965	965	965	0
454	20250113	113600	23408344	965	965	965	965	0
455	20250113	113500	23408344	965	965	965	965	0
456	20250113	113400	23408344	965	965	965	965	0
457	20250113	113300	23408344	965	965	965	965	0
458	20250113	113200	23408344	965	965	965	965	0
459	20250113	113100	23408344	965	965	965	965	0
460	20250113	113000	23408344	965	965	965	965	0
461	20250113	112900	23408344	965	965	965	965	0
462	20250113	112800	23408344	965	965	965	965	0
463	20250113	112700	23408344	965	965	965	965	0
464	20250113	112600	23408344	965	965	965	965	0
465	20250113	112500	23408344	965	965	965	965	100
466	20250113	112400	23311844	966	966	966	966	0
467	20250113	112300	23311844	966	966	966	966	0
468	20250113	112200	23311844	966	966	966	966	0
469	20250113	112100	23311844	966	966	966	966	0
470	20250113	112000	23311844	966	966	966	966	0
471	20250113	111900	23311844	966	966	966	966	0
472	20250113	111800	23311844	966	966	966	966	0
473	20250113	111700	23311844	966	966	966	966	0
474	20250113	111600	23311844	966	966	966	966	0
475	20250113	111500	23311844	966	966	966	966	0
476	20250113	111400	23311844	966	966	966	966	0
477	20250113	111300	23311844	966	966	966	966	0
478	20250113	111200	23311844	966	966	966	966	0
479	20250113	111100	23311844	966	966	966	966	0
480	20250113	111000	23311844	966	966	966	966	0
481	20250113	110900	23311844	966	966	966	966	0
482	20250113	110800	23311844	966	966	966	966	0
483	20250113	110700	23311844	966	966	966	966	0
484	20250113	110600	23311844	966	966	966	966	0
485	20250113	110500	23311844	966	966	966	966	0
486	20250113	110400	23311844	966	966	966	966	0
487	20250113	110300	23311844	966	966	966	966	0
488	20250113	110200	23311844	966	966	966	966	0
489	20250113	110100	23311844	966	966	966	966	0
490	20250113	110000	23311844	966	966	966	966	0
491	20250113	105900	23311844	966	966	966	966	0
492	20250113	105800	23311844	966	966	966	966	0
493	20250113	105700	23311844	966	966	966	966	0
494	20250113	105600	23311844	966	966	966	966	0
495	20250113	105500	23311844	966	966	966	966	0
496	20250113	105400	23311844	966	966	966	966	0
497	20250113	105300	23311844	966	966	966	966	0
498	20250113	105200	23311844	966	966	966	966	0
499	20250113	105100	23311844	966	966	966	966	0
500	20250113	105000	23311844	966	966	966	966	0
501	20250113	104900	23311844	966	966	966	966	0
502	20250113	104800	23311844	966	966	966	966	1
503	20250113	104700	23310878	960	960	960	960	0
504	20250113	104600	23310878	960	960	960	960	175
505	20250113	104500	23142878	960	960	960	960	0
506	20250113	104400	23142878	960	960	960	960	0
507	20250113	104300	23142878	960	960	960	960	0
508	20250113	104200	23142878	960	960	960	960	0
509	20250113	104100	23142878	960	960	960	960	140
510	20250113	104000	23008478	960	960	960	960	0
511	20250113	103900	23008478	960	960	960	960	0
512	20250113	103800	23008478	960	960	960	960	155
513	20250113	103700	22859678	966	966	966	966	0
514	20250113	103600	22859678	966	966	966	966	70
515	20250113	103500	22792058	960	960	960	960	219
516	20250113	103400	22581818	966	966	966	966	0
517	20250113	103300	22581818	966	966	966	966	1
518	20250113	103200	22580852	966	966	966	966	0
519	20250113	103100	22580852	966	966	966	966	0
520	20250113	103000	22580852	966	966	966	966	125
521	20250113	102900	22460102	960	960	960	960	0
522	20250113	102800	22460102	960	960	960	960	562
523	20250113	102700	21920582	966	966	966	966	0
524	20250113	102600	21920582	966	966	966	966	0
525	20250113	102500	21920582	966	966	966	966	0
526	20250113	102400	21920582	966	966	966	966	0
527	20250113	102300	21920582	966	958	966	958	4060
528	20250113	102200	18003313	958	958	958	958	0
529	20250113	102100	18003313	958	958	958	958	0
530	20250113	102000	18003313	958	958	958	958	0
531	20250113	101900	18003313	958	958	958	958	0
532	20250113	101800	18003313	958	959	959	958	55
533	20250113	101700	17950618	961	961	961	961	0
534	20250113	101600	17950618	961	961	961	961	0
535	20250113	101500	17950618	961	961	961	961	0
536	20250113	101400	17950618	961	961	961	961	0
537	20250113	101300	17950618	961	961	961	961	0
538	20250113	101200	17950618	961	961	961	961	0
539	20250113	101100	17950618	961	961	961	961	1
540	20250113	101000	17949657	961	961	961	961	0
541	20250113	100900	17949657	961	961	961	961	0
542	20250113	100800	17949657	961	961	961	961	0
543	20250113	100700	17949657	961	961	961	961	0
544	20250113	100600	17949657	961	961	961	959	3486
545	20250113	100500	14603002	960	959	960	959	2080
546	20250113	100400	12606242	960	960	960	960	0
547	20250113	100300	12606242	960	960	960	960	0
548	20250113	100200	12606242	960	960	960	960	0
549	20250113	100100	12606242	960	960	960	960	0
550	20250113	100000	12606242	960	960	960	960	0
551	20250113	095900	12606242	960	960	960	960	0
552	20250113	095800	12606242	960	960	960	960	0
553	20250113	095700	12606242	960	960	960	960	0
554	20250113	095600	12606242	960	960	960	960	0
555	20250113	095500	12606242	960	960	960	960	0
556	20250113	095400	12606242	960	960	960	960	0
557	20250113	095300	12606242	960	959	960	959	1000
558	20250113	095200	11646292	960	960	960	960	0
559	20250113	095100	11646292	960	960	960	960	0
560	20250113	095000	11646292	960	960	960	960	0
561	20250113	094900	11646292	960	960	960	960	0
562	20250113	094800	11646292	960	960	960	960	0
563	20250113	094700	11646292	960	960	960	960	0
564	20250113	094600	11646292	960	960	960	960	0
565	20250113	094500	11646292	960	960	960	960	0
566	20250113	094400	11646292	960	960	960	960	0
567	20250113	094300	11646292	960	960	960	960	0
568	20250113	094200	11646292	960	960	960	960	0
569	20250113	094100	11646292	960	960	960	960	0
570	20250113	094000	11646292	960	960	960	960	0
571	20250113	093900	11646292	960	960	960	960	0
572	20250113	093800	11646292	960	955	960	955	1000
573	20250113	093700	10686312	955	955	955	955	0
574	20250113	093600	10686312	955	955	955	955	0
575	20250113	093500	10686312	955	955	955	955	0
576	20250113	093400	10686312	955	955	955	955	0
577	20250113	093300	10686312	955	955	955	955	0
578	20250113	093200	10686312	955	955	955	955	0
579	20250113	093100	10686312	955	955	955	955	0
580	20250113	093000	10686312	955	955	955	955	504
581	20250113	092900	10204992	955	956	956	955	5645
582	20250113	092800	4813869	956	956	956	956	62
583	20250113	092700	4754597	964	964	964	964	51
584	20250113	092600	4705433	964	964	964	964	0
585	20250113	092500	4705433	964	964	964	964	100
586	20250113	092400	4609033	965	965	965	965	0
587	20250113	092300	4609033	965	965	965	965	0
588	20250113	092200	4609033	965	965	965	965	0
589	20250113	092100	4609033	965	965	965	965	0
590	20250113	092000	4609033	965	965	965	965	600
591	20250113	091900	4030033	965	965	965	965	0
592	20250113	091800	4030033	965	965	965	965	0
593	20250113	091700	4030033	965	964	965	964	75
594	20250113	091600	3957663	966	966	966	966	0
595	20250113	091500	3957663	966	966	966	966	0
596	20250113	091400	3957663	966	966	966	966	0
597	20250113	091300	3957663	966	966	966	966	0
598	20250113	091200	3957663	966	966	966	966	0
599	20250113	091100	3957663	966	966	966	966	0
600	20250113	091000	3957663	966	966	966	966	0
601	20250113	090900	3957663	966	966	966	966	0
602	20250113	090800	3957663	966	966	966	966	0
603	20250113	090700	3957663	966	966	966	966	0
604	20250113	090600	3957663	966	966	966	966	0
605	20250113	090500	3957663	966	960	966	960	3000
606	20250113	090400	1071663	966	966	966	966	0
607	20250113	090300	1071663	966	966	966	966	0
608	20250113	090200	1071663	966	946	966	946	16
609	20250113	090100	1056397	944	938	944	938	612
610	20250113	090000	481528	938	935	938	935	515