KissMeData/148780/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	202200	59554776	985	985	985	985	971
3	20250102	202100	59554776	985	985	985	985	0
4	20250102	202000	59554776	985	985	985	985	0
5	20250102	201900	59554776	985	985	985	985	0
6	20250102	201800	59554776	985	985	985	985	0
7	20250102	201700	59554776	985	985	985	985	0
8	20250102	201600	59554776	985	985	985	985	0
9	20250102	201500	59554776	985	985	985	985	0
10	20250102	201400	59554776	985	985	985	985	0
11	20250102	201300	59554776	985	985	985	985	0
12	20250102	201200	59554776	985	985	985	985	0
13	20250102	201100	59554776	985	985	985	985	0
14	20250102	201000	59554776	985	985	985	985	0
15	20250102	200900	59554776	985	985	985	985	0
16	20250102	200800	59554776	985	985	985	985	0
17	20250102	200700	59554776	985	985	985	985	0
18	20250102	200600	59554776	985	985	985	985	0
19	20250102	200500	59554776	985	985	985	985	0
20	20250102	200400	59554776	985	985	985	985	0
21	20250102	200300	59554776	985	985	985	985	0
22	20250102	200200	59554776	985	985	985	985	0
23	20250102	200100	59554776	985	985	985	985	0
24	20250102	200000	59554776	985	985	985	985	0
25	20250102	195900	59554776	985	985	985	985	0
26	20250102	195800	59554776	985	985	985	985	0
27	20250102	195700	59554776	985	985	985	985	0
28	20250102	195600	59554776	985	985	985	985	0
29	20250102	195500	59554776	985	985	985	985	0
30	20250102	195400	59554776	985	985	985	985	0
31	20250102	195300	59554776	985	985	985	985	0
32	20250102	195200	59554776	985	985	985	985	971
33	20250102	195100	59554776	985	985	985	985	0
34	20250102	195000	59554776	985	985	985	985	0
35	20250102	194900	59554776	985	985	985	985	0
36	20250102	194800	59554776	985	985	985	985	0
37	20250102	194700	59554776	985	985	985	985	0
38	20250102	194600	59554776	985	985	985	985	0
39	20250102	194500	59554776	985	985	985	985	0
40	20250102	194400	59554776	985	985	985	985	0
41	20250102	194300	59554776	985	985	985	985	0
42	20250102	194200	59554776	985	985	985	985	0
43	20250102	194100	59554776	985	985	985	985	0
44	20250102	194000	59554776	985	985	985	985	0
45	20250102	193900	59554776	985	985	985	985	0
46	20250102	193800	59554776	985	985	985	985	0
47	20250102	193700	59554776	985	985	985	985	0
48	20250102	193600	59554776	985	985	985	985	0
49	20250102	193500	59554776	985	985	985	985	0
50	20250102	193400	59554776	985	985	985	985	0
51	20250102	193300	59554776	985	985	985	985	0
52	20250102	193200	59554776	985	985	985	985	0
53	20250102	193100	59554776	985	985	985	985	0
54	20250102	193000	59554776	985	985	985	985	0
55	20250102	192900	59554776	985	985	985	985	0
56	20250102	192800	59554776	985	985	985	985	0
57	20250102	192700	59554776	985	985	985	985	0
58	20250102	192600	59554776	985	985	985	985	0
59	20250102	192500	59554776	985	985	985	985	0
60	20250102	192400	59554776	985	985	985	985	0
61	20250102	192300	59554776	985	985	985	985	0
62	20250102	192200	59554776	985	985	985	985	971
63	20250102	192100	59554776	985	985	985	985	0
64	20250102	192000	59554776	985	985	985	985	0
65	20250102	191900	59554776	985	985	985	985	0
66	20250102	191800	59554776	985	985	985	985	0
67	20250102	191700	59554776	985	985	985	985	0
68	20250102	191600	59554776	985	985	985	985	0
69	20250102	191500	59554776	985	985	985	985	0
70	20250102	191400	59554776	985	985	985	985	0
71	20250102	191300	59554776	985	985	985	985	0
72	20250102	191200	59554776	985	985	985	985	0
73	20250102	191100	59554776	985	985	985	985	0
74	20250102	191000	59554776	985	985	985	985	0
75	20250102	190900	59554776	985	985	985	985	0
76	20250102	190800	59554776	985	985	985	985	0
77	20250102	190700	59554776	985	985	985	985	0
78	20250102	190600	59554776	985	985	985	985	0
79	20250102	190500	59554776	985	985	985	985	0
80	20250102	190400	59554776	985	985	985	985	0
81	20250102	190300	59554776	985	985	985	985	0
82	20250102	190200	59554776	985	985	985	985	0
83	20250102	190100	59554776	985	985	985	985	0
84	20250102	190000	59554776	985	985	985	985	0
85	20250102	185900	59554776	985	985	985	985	0
86	20250102	185800	59554776	985	985	985	985	0
87	20250102	185700	59554776	985	985	985	985	0
88	20250102	185600	59554776	985	985	985	985	0
89	20250102	185500	59554776	985	985	985	985	0
90	20250102	185400	59554776	985	985	985	985	0
91	20250102	185300	59554776	985	985	985	985	0
92	20250102	185200	59554776	985	985	985	985	971
93	20250102	185100	59554776	985	985	985	985	0
94	20250102	185000	59554776	985	985	985	985	0
95	20250102	184900	59554776	985	985	985	985	0
96	20250102	184800	59554776	985	985	985	985	0
97	20250102	184700	59554776	985	985	985	985	0
98	20250102	184600	59554776	985	985	985	985	0
99	20250102	184500	59554776	985	985	985	985	0
100	20250102	184400	59554776	985	985	985	985	0
101	20250102	184300	59554776	985	985	985	985	0
102	20250102	184200	59554776	985	985	985	985	0
103	20250102	184100	59554776	985	985	985	985	0
104	20250102	184000	59554776	985	985	985	985	0
105	20250102	183900	59554776	985	985	985	985	0
106	20250102	183800	59554776	985	985	985	985	0
107	20250102	183700	59554776	985	985	985	985	0
108	20250102	183600	59554776	985	985	985	985	0
109	20250102	183500	59554776	985	985	985	985	0
110	20250102	183400	59554776	985	985	985	985	0
111	20250102	183300	59554776	985	985	985	985	0
112	20250102	183200	59554776	985	985	985	985	0
113	20250102	183100	59554776	985	985	985	985	0
114	20250102	183000	59554776	985	985	985	985	0
115	20250102	182900	59554776	985	985	985	985	0
116	20250102	182800	59554776	985	985	985	985	0
117	20250102	182700	59554776	985	985	985	985	0
118	20250102	182600	59554776	985	985	985	985	0
119	20250102	182500	59554776	985	985	985	985	0
120	20250102	182400	59554776	985	985	985	985	0
121	20250102	182300	59554776	985	985	985	985	0
122	20250102	182200	59554776	985	985	985	985	971
123	20250102	182100	59554776	985	985	985	985	0
124	20250102	182000	59554776	985	985	985	985	0
125	20250102	181900	59554776	985	985	985	985	0
126	20250102	181800	59554776	985	985	985	985	0
127	20250102	181700	59554776	985	985	985	985	0
128	20250102	181600	59554776	985	985	985	985	0
129	20250102	181500	59554776	985	985	985	985	0
130	20250102	181400	59554776	985	985	985	985	0
131	20250102	181300	59554776	985	985	985	985	0
132	20250102	181200	59554776	985	985	985	985	0
133	20250102	181100	59554776	985	985	985	985	0
134	20250102	181000	59554776	985	985	985	985	0
135	20250102	180900	59554776	985	985	985	985	0
136	20250102	180800	59554776	985	985	985	985	0
137	20250102	180700	59554776	985	985	985	985	0
138	20250102	180600	59554776	985	985	985	985	0
139	20250102	180500	59554776	985	985	985	985	0
140	20250102	180400	59554776	985	985	985	985	0
141	20250102	180300	59554776	985	985	985	985	0
142	20250102	180200	59554776	985	985	985	985	0
143	20250102	180100	59554776	985	985	985	985	0
144	20250102	180000	59554776	985	985	985	985	0
145	20250102	175900	59554776	985	985	985	985	0
146	20250102	175800	59554776	985	985	985	985	0
147	20250102	175700	59554776	985	985	985	985	0
148	20250102	175600	59554776	985	985	985	985	0
149	20250102	175500	59554776	985	985	985	985	0
150	20250102	175400	59554776	985	985	985	985	0
151	20250102	175300	59554776	985	985	985	985	0
152	20250102	175200	59554776	985	985	985	985	971
153	20250102	175100	59554776	985	985	985	985	0
154	20250102	175000	59554776	985	985	985	985	0
155	20250102	174900	59554776	985	985	985	985	0
156	20250102	174800	59554776	985	985	985	985	0
157	20250102	174700	59554776	985	985	985	985	0
158	20250102	174600	59554776	985	985	985	985	0
159	20250102	174500	59554776	985	985	985	985	0
160	20250102	174400	59554776	985	985	985	985	0
161	20250102	174300	59554776	985	985	985	985	0
162	20250102	174200	59554776	985	985	985	985	0
163	20250102	174100	59554776	985	985	985	985	0
164	20250102	174000	59554776	985	985	985	985	0
165	20250102	173900	59554776	985	985	985	985	0
166	20250102	173800	59554776	985	985	985	985	0
167	20250102	173700	59554776	985	985	985	985	0
168	20250102	173600	59554776	985	985	985	985	0
169	20250102	173500	59554776	985	985	985	985	0
170	20250102	173400	59554776	985	985	985	985	0
171	20250102	173300	59554776	985	985	985	985	0
172	20250102	173200	59554776	985	985	985	985	0
173	20250102	173100	59554776	985	985	985	985	0
174	20250102	173000	59554776	985	985	985	985	0
175	20250102	172900	59554776	985	985	985	985	0
176	20250102	172800	59554776	985	985	985	985	0
177	20250102	172700	59554776	985	985	985	985	0
178	20250102	172600	59554776	985	985	985	985	0
179	20250102	172500	59554776	985	985	985	985	0
180	20250102	172400	59554776	985	985	985	985	0
181	20250102	172300	59554776	985	985	985	985	0
182	20250102	172200	59554776	985	985	985	985	971
183	20250102	172100	59554776	985	985	985	985	0
184	20250102	172000	59554776	985	985	985	985	0
185	20250102	171900	59554776	985	985	985	985	0
186	20250102	171800	59554776	985	985	985	985	0
187	20250102	171700	59554776	985	985	985	985	0
188	20250102	171600	59554776	985	985	985	985	0
189	20250102	171500	59554776	985	985	985	985	0
190	20250102	171400	59554776	985	985	985	985	0
191	20250102	171300	59554776	985	985	985	985	0
192	20250102	171200	59554776	985	985	985	985	0
193	20250102	171100	59554776	985	985	985	985	0
194	20250102	171000	59554776	985	985	985	985	0
195	20250102	170900	59554776	985	985	985	985	0
196	20250102	170800	59554776	985	985	985	985	0
197	20250102	170700	59554776	985	985	985	985	0
198	20250102	170600	59554776	985	985	985	985	0
199	20250102	170500	59554776	985	985	985	985	0
200	20250102	170400	59554776	985	985	985	985	0
201	20250102	170300	59554776	985	985	985	985	0
202	20250102	170200	59554776	985	985	985	985	0
203	20250102	170100	59554776	985	985	985	985	0
204	20250102	170000	59554776	985	985	985	985	0
205	20250102	165900	59554776	985	985	985	985	0
206	20250102	165800	59554776	985	985	985	985	0
207	20250102	165700	59554776	985	985	985	985	0
208	20250102	165600	59554776	985	985	985	985	0
209	20250102	165500	59554776	985	985	985	985	0
210	20250102	165400	59554776	985	985	985	985	0
211	20250102	165300	59554776	985	985	985	985	0
212	20250102	165200	59554776	985	985	985	985	971
213	20250102	165100	59554776	985	985	985	985	0
214	20250102	165000	59554776	985	985	985	985	0
215	20250102	164900	59554776	985	985	985	985	0
216	20250102	164800	59554776	985	985	985	985	0
217	20250102	164700	59554776	985	985	985	985	0
218	20250102	164600	59554776	985	985	985	985	0
219	20250102	164500	59554776	985	985	985	985	0
220	20250102	164400	59554776	985	985	985	985	0
221	20250102	164300	59554776	985	985	985	985	0
222	20250102	164200	59554776	985	985	985	985	0
223	20250102	164100	59554776	985	985	985	985	0
224	20250102	164000	59554776	985	985	985	985	0
225	20250102	163900	59554776	985	985	985	985	0
226	20250102	163800	59554776	985	985	985	985	0
227	20250102	163700	59554776	985	985	985	985	0
228	20250102	163600	59554776	985	985	985	985	0
229	20250102	163500	59554776	985	985	985	985	0
230	20250102	163400	59554776	985	985	985	985	0
231	20250102	163300	59554776	985	985	985	985	0
232	20250102	163200	59554776	985	985	985	985	0
233	20250102	163100	59554776	985	985	985	985	0
234	20250102	163000	59554776	985	985	985	985	0
235	20250102	162900	59554776	985	985	985	985	0
236	20250102	162800	59554776	985	985	985	985	0
237	20250102	162700	59554776	985	985	985	985	0
238	20250102	162600	59554776	985	985	985	985	0
239	20250102	162500	59554776	985	985	985	985	0
240	20250102	162400	59554776	985	985	985	985	0
241	20250102	162300	59554776	985	985	985	985	0
242	20250102	162200	59554776	985	985	985	985	971
243	20250102	162100	59554776	985	985	985	985	0
244	20250102	162000	59554776	985	985	985	985	0
245	20250102	161900	59554776	985	985	985	985	0
246	20250102	161800	59554776	985	985	985	985	0
247	20250102	161700	59554776	985	985	985	985	0
248	20250102	161600	59554776	985	985	985	985	0
249	20250102	161500	59554776	985	985	985	985	0
250	20250102	161400	59554776	985	985	985	985	0
251	20250102	161300	59554776	985	985	985	985	0
252	20250102	161200	59554776	985	985	985	985	0
253	20250102	161100	59554776	985	985	985	985	0
254	20250102	161000	59554776	985	985	985	985	0
255	20250102	160900	59554776	985	985	985	985	0
256	20250102	160800	59554776	985	985	985	985	0
257	20250102	160700	59554776	985	985	985	985	0
258	20250102	160600	59554776	985	985	985	985	0
259	20250102	160500	59554776	985	985	985	985	0
260	20250102	160400	59554776	985	985	985	985	0
261	20250102	160300	59554776	985	985	985	985	0
262	20250102	160200	59554776	985	985	985	985	0
263	20250102	160100	59554776	985	985	985	985	0
264	20250102	160000	59554776	985	985	985	985	0
265	20250102	155900	59554776	985	985	985	985	0
266	20250102	155800	59554776	985	985	985	985	0
267	20250102	155700	59554776	985	985	985	985	0
268	20250102	155600	59554776	985	985	985	985	0
269	20250102	155500	59554776	985	985	985	985	0
270	20250102	155400	59554776	985	985	985	985	0
271	20250102	155300	59554776	985	985	985	985	0
272	20250102	155200	59554776	985	985	985	985	971
273	20250102	155100	59554776	985	985	985	985	0
274	20250102	155000	59554776	985	985	985	985	0
275	20250102	154900	59554776	985	985	985	985	0
276	20250102	154800	59554776	985	985	985	985	0
277	20250102	154700	59554776	985	985	985	985	0
278	20250102	154600	59554776	985	985	985	985	0
279	20250102	154500	59554776	985	985	985	985	0
280	20250102	154400	59554776	985	985	985	985	0
281	20250102	154300	59554776	985	985	985	985	0
282	20250102	154200	59554776	985	985	985	985	0
283	20250102	154100	59554776	985	985	985	985	0
284	20250102	154000	59554776	985	985	985	985	0
285	20250102	153900	59554776	985	985	985	985	0
286	20250102	153800	59554776	985	985	985	985	0
287	20250102	153700	59554776	985	985	985	985	0
288	20250102	153600	59554776	985	985	985	985	0
289	20250102	153500	59554776	985	985	985	985	0
290	20250102	153400	59554776	985	985	985	985	0
291	20250102	153300	59554776	985	985	985	985	0
292	20250102	153200	59554776	985	985	985	985	0
293	20250102	153100	59554776	985	985	985	985	0
294	20250102	153000	59554776	985	985	985	985	971
295	20250102	152900	58598341	986	986	986	986	0
296	20250102	152800	58598341	986	986	986	986	0
297	20250102	152700	58598341	986	986	986	986	0
298	20250102	152600	58598341	986	986	986	986	0
299	20250102	152500	58598341	986	986	986	986	0
300	20250102	152400	58598341	986	986	986	986	0
301	20250102	152300	58598341	986	986	986	986	0
302	20250102	152200	58598341	986	986	986	986	0
303	20250102	152100	58598341	986	986	986	986	0
304	20250102	152000	58598341	986	986	986	986	0
305	20250102	151900	58598341	986	981	986	980	810
306	20250102	151800	57804534	982	982	982	982	191
307	20250102	151700	57616972	985	985	985	985	0
308	20250102	151600	57616972	985	985	985	985	100
309	20250102	151500	57518472	985	985	985	985	0
310	20250102	151400	57518472	985	985	985	985	0
311	20250102	151300	57518472	985	985	985	985	200
312	20250102	151200	57321472	985	985	985	985	0
313	20250102	151100	57321472	985	985	985	985	96
314	20250102	151000	57226912	985	985	985	985	0
315	20250102	150900	57226912	985	985	985	985	0
316	20250102	150800	57226912	985	985	985	985	0
317	20250102	150700	57226912	985	985	985	985	0
318	20250102	150600	57226912	985	985	985	985	781
319	20250102	150500	56457627	985	985	985	985	0
320	20250102	150400	56457627	985	985	985	985	45
321	20250102	150300	56413302	985	985	985	985	0
322	20250102	150200	56413302	985	985	985	985	0
323	20250102	150100	56413302	985	985	985	985	0
324	20250102	150000	56413302	985	985	985	985	0
325	20250102	145900	56413302	985	985	985	985	0
326	20250102	145800	56413302	985	985	985	985	0
327	20250102	145700	56413302	985	985	985	985	0
328	20250102	145600	56413302	985	985	985	985	0
329	20250102	145500	56413302	985	985	985	985	0
330	20250102	145400	56413302	985	985	985	985	1
331	20250102	145300	56412317	984	984	984	984	0
332	20250102	145200	56412317	984	984	984	984	1307
333	20250102	145100	55126229	984	984	984	984	31
334	20250102	145000	55095725	984	984	984	984	530
335	20250102	144900	54574205	984	984	984	984	4538
336	20250102	144800	50108813	984	984	984	984	0
337	20250102	144700	50108813	984	984	984	984	0
338	20250102	144600	50108813	984	984	984	984	0
339	20250102	144500	50108813	984	984	984	984	0
340	20250102	144400	50108813	984	984	984	984	0
341	20250102	144300	50108813	984	984	984	984	100
342	20250102	144200	50010413	984	984	984	984	0
343	20250102	144100	50010413	984	984	984	984	0
344	20250102	144000	50010413	984	984	984	984	300
345	20250102	143900	49715213	978	978	978	978	143
346	20250102	143800	49575359	978	978	978	978	0
347	20250102	143700	49575359	978	978	978	978	0
348	20250102	143600	49575359	978	978	978	978	0
349	20250102	143500	49575359	978	978	978	978	0
350	20250102	143400	49575359	978	978	978	978	0
351	20250102	143300	49575359	978	978	978	978	0
352	20250102	143200	49575359	978	978	978	978	0
353	20250102	143100	49575359	978	978	978	978	0
354	20250102	143000	49575359	978	978	978	978	23
355	20250102	142900	49552865	978	978	978	978	0
356	20250102	142800	49552865	978	980	980	978	300
357	20250102	142700	49258971	984	984	984	984	0
358	20250102	142600	49258971	984	984	984	984	0
359	20250102	142500	49258971	984	984	984	984	0
360	20250102	142400	49258971	984	984	984	984	0
361	20250102	142300	49258971	984	984	984	984	1
362	20250102	142200	49257987	984	984	984	984	4
363	20250102	142100	49254051	984	984	984	984	0
364	20250102	142000	49254051	984	984	984	984	0
365	20250102	141900	49254051	984	984	984	984	0
366	20250102	141800	49254051	984	984	984	984	0
367	20250102	141700	49254051	984	984	984	984	0
368	20250102	141600	49254051	984	984	984	984	0
369	20250102	141500	49254051	984	984	984	984	100
370	20250102	141400	49155651	980	980	980	980	0
371	20250102	141300	49155651	980	980	980	980	0
372	20250102	141200	49155651	980	980	980	980	0
373	20250102	141100	49155651	980	980	980	980	0
374	20250102	141000	49155651	980	980	980	980	0
375	20250102	140900	49155651	980	980	980	980	0
376	20250102	140800	49155651	980	980	980	980	0
377	20250102	140700	49155651	980	980	980	980	0
378	20250102	140600	49155651	980	980	980	980	938
379	20250102	140500	48236411	980	980	980	980	0
380	20250102	140400	48236411	980	980	980	980	0
381	20250102	140300	48236411	980	980	980	980	1
382	20250102	140200	48235431	980	984	984	980	176
383	20250102	140100	48062928	984	984	984	984	1
384	20250102	140000	48061944	985	985	985	985	0
385	20250102	135900	48061944	985	985	985	985	0
386	20250102	135800	48061944	985	985	985	985	0
387	20250102	135700	48061944	985	985	985	985	0
388	20250102	135600	48061944	985	985	985	985	0
389	20250102	135500	48061944	985	985	985	985	28
390	20250102	135400	48034364	985	985	985	985	0
391	20250102	135300	48034364	985	985	985	985	0
392	20250102	135200	48034364	985	985	985	985	47
393	20250102	135100	47988069	985	985	985	985	0
394	20250102	135000	47988069	985	985	985	985	0
395	20250102	134900	47988069	985	985	985	985	3
396	20250102	134800	47985114	978	978	978	978	0
397	20250102	134700	47985114	978	978	978	978	0
398	20250102	134600	47985114	978	978	978	978	0
399	20250102	134500	47985114	978	978	978	978	0
400	20250102	134400	47985114	978	978	978	978	0
401	20250102	134300	47985114	978	978	978	978	0
402	20250102	134200	47985114	978	978	978	978	0
403	20250102	134100	47985114	978	978	978	978	0
404	20250102	134000	47985114	978	978	978	978	0
405	20250102	133900	47985114	978	978	978	978	0
406	20250102	133800	47985114	978	978	978	978	0
407	20250102	133700	47985114	978	978	978	978	0
408	20250102	133600	47985114	978	978	978	978	0
409	20250102	133500	47985114	978	978	978	978	0
410	20250102	133400	47985114	978	978	978	978	0
411	20250102	133300	47985114	978	978	978	978	0
412	20250102	133200	47985114	978	978	978	978	0
413	20250102	133100	47985114	978	978	978	978	0
414	20250102	133000	47985114	978	978	978	978	0
415	20250102	132900	47985114	978	978	978	978	0
416	20250102	132800	47985114	978	978	978	978	1
417	20250102	132700	47984136	986	986	986	986	0
418	20250102	132600	47984136	986	986	986	986	0
419	20250102	132500	47984136	986	986	986	986	0
420	20250102	132400	47984136	986	986	986	986	0
421	20250102	132300	47984136	986	986	986	986	0
422	20250102	132200	47984136	986	986	986	986	0
423	20250102	132100	47984136	986	986	986	986	0
424	20250102	132000	47984136	986	986	986	986	0
425	20250102	131900	47984136	986	985	986	985	375
426	20250102	131800	47614509	978	980	980	978	918
427	20250102	131700	46716069	981	981	981	981	189
428	20250102	131600	46530660	986	986	986	986	0
429	20250102	131500	46530660	986	986	986	986	0
430	20250102	131400	46530660	986	986	986	986	0
431	20250102	131300	46530660	986	986	986	986	0
432	20250102	131200	46530660	986	986	986	986	0
433	20250102	131100	46530660	986	986	986	986	0
434	20250102	131000	46530660	986	984	986	984	300
435	20250102	130900	46235066	982	982	982	982	0
436	20250102	130800	46235066	982	982	982	982	0
437	20250102	130700	46235066	982	982	982	982	0
438	20250102	130600	46235066	982	982	982	982	0
439	20250102	130500	46235066	982	982	982	982	0
440	20250102	130400	46235066	982	982	982	982	0
441	20250102	130300	46235066	982	982	982	982	7
442	20250102	130200	46228192	981	981	981	981	48
443	20250102	130100	46181104	981	981	981	981	0
444	20250102	130000	46181104	981	981	981	981	4
445	20250102	125900	46177180	981	981	981	981	0
446	20250102	125800	46177180	981	982	982	981	359
447	20250102	125700	45824968	982	982	982	982	50
448	20250102	125600	45775868	984	984	984	984	8
449	20250102	125500	45767996	984	984	984	984	0
450	20250102	125400	45767996	984	984	984	984	0
451	20250102	125300	45767996	984	984	984	984	0
452	20250102	125200	45767996	984	984	984	984	12
453	20250102	125100	45756188	984	984	984	984	2
454	20250102	125000	45754220	984	984	984	984	0
455	20250102	124900	45754220	984	986	986	984	423
456	20250102	124800	45337207	986	986	986	986	0
457	20250102	124700	45337207	986	986	986	986	11
458	20250102	124600	45326361	986	986	986	986	11
459	20250102	124500	45315515	985	985	985	985	0
460	20250102	124400	45315515	985	986	986	985	4
461	20250102	124300	45311572	986	986	986	986	0
462	20250102	124200	45311572	986	986	986	986	0
463	20250102	124100	45311572	986	986	986	985	17
464	20250102	124000	45294816	986	986	986	986	20
465	20250102	123900	45275096	986	986	986	986	0
466	20250102	123800	45275096	986	986	986	986	11
467	20250102	123700	45264250	986	986	986	986	0
468	20250102	123600	45264250	986	986	986	986	0
469	20250102	123500	45264250	986	986	986	986	19
470	20250102	123400	45245516	982	982	982	982	0
471	20250102	123300	45245516	982	982	982	982	0
472	20250102	123200	45245516	982	982	982	982	0
473	20250102	123100	45245516	982	983	983	982	191
474	20250102	123000	45057951	988	988	988	988	0
475	20250102	122900	45057951	988	988	988	988	0
476	20250102	122800	45057951	988	988	988	988	0
477	20250102	122700	45057951	988	988	988	988	0
478	20250102	122600	45057951	988	988	988	984	1004
479	20250102	122500	44070007	984	984	984	984	379
480	20250102	122400	43697071	984	984	984	984	131
481	20250102	122300	43568167	984	988	988	984	212
482	20250102	122200	43359555	984	984	984	984	0
483	20250102	122100	43359555	984	986	986	984	5000
484	20250102	122000	38433555	985	985	985	985	0
485	20250102	121900	38433555	985	985	985	985	2000
486	20250102	121800	36463555	989	989	989	989	0
487	20250102	121700	36463555	989	989	989	989	0
488	20250102	121600	36463555	989	989	989	989	1305
489	20250102	121500	35172910	995	995	995	995	0
490	20250102	121400	35172910	995	995	995	995	0
491	20250102	121300	35172910	995	995	995	995	0
492	20250102	121200	35172910	995	995	995	995	0
493	20250102	121100	35172910	995	995	995	995	0
494	20250102	121000	35172910	995	992	995	992	2001
495	20250102	120900	33184273	992	990	992	990	1000
496	20250102	120800	32192869	990	990	990	990	2
497	20250102	120700	32190889	984	984	984	984	0
498	20250102	120600	32190889	984	984	984	984	0
499	20250102	120500	32190889	984	984	984	984	83
500	20250102	120400	32109217	984	984	984	984	0
501	20250102	120300	32109217	984	984	984	984	0
502	20250102	120200	32109217	984	984	984	984	0
503	20250102	120100	32109217	984	984	984	984	0
504	20250102	120000	32109217	984	984	984	984	0
505	20250102	115900	32109217	984	984	984	984	0
506	20250102	115800	32109217	984	984	984	984	0
507	20250102	115700	32109217	984	984	984	984	0
508	20250102	115600	32109217	984	984	984	984	0
509	20250102	115500	32109217	984	984	984	984	0
510	20250102	115400	32109217	984	984	984	984	0
511	20250102	115300	32109217	984	984	984	984	0
512	20250102	115200	32109217	984	984	984	984	0
513	20250102	115100	32109217	984	984	984	984	0
514	20250102	115000	32109217	984	984	984	984	0
515	20250102	114900	32109217	984	984	984	984	2
516	20250102	114800	32107249	990	990	990	990	1
517	20250102	114700	32106259	990	990	990	990	0
518	20250102	114600	32106259	990	990	990	990	0
519	20250102	114500	32106259	990	990	990	990	0
520	20250102	114400	32106259	990	990	990	990	0
521	20250102	114300	32106259	990	990	990	990	32
522	20250102	114200	32074579	990	990	990	990	62
523	20250102	114100	32013199	990	990	990	990	6
524	20250102	114000	32007259	991	991	991	991	0
525	20250102	113900	32007259	991	990	991	990	857
526	20250102	113800	31158278	989	989	989	989	210
527	20250102	113700	30950588	986	986	986	986	201
528	20250102	113600	30752402	982	982	982	982	0
529	20250102	113500	30752402	982	982	982	982	0
530	20250102	113400	30752402	982	982	982	982	0
531	20250102	113300	30752402	982	982	982	982	100
532	20250102	113200	30654202	989	989	989	989	0
533	20250102	113100	30654202	989	989	989	989	1
534	20250102	113000	30653213	982	982	982	982	100
535	20250102	112900	30555013	982	982	982	982	126
536	20250102	112800	30431281	982	982	982	982	91
537	20250102	112700	30341919	982	982	982	982	1
538	20250102	112600	30340937	980	980	980	980	0
539	20250102	112500	30340937	980	981	981	980	10
540	20250102	112400	30331128	982	982	982	982	0
541	20250102	112300	30331128	982	982	982	982	0
542	20250102	112200	30331128	982	982	982	982	0
543	20250102	112100	30331128	982	982	982	982	0
544	20250102	112000	30331128	982	982	982	982	0
545	20250102	111900	30331128	982	982	982	982	1082
546	20250102	111800	29268604	982	982	982	982	1000
547	20250102	111700	28286604	981	991	991	981	500
548	20250102	111600	27795901	992	992	992	992	129
549	20250102	111500	27667933	994	992	994	992	35
550	20250102	111400	27633203	992	992	992	992	0
551	20250102	111300	27633203	992	992	992	992	36
552	20250102	111200	27597491	994	994	994	994	313
553	20250102	111100	27286369	993	994	994	993	222
554	20250102	111000	27065723	993	994	994	993	121
555	20250102	110900	26945470	994	994	995	994	1028
556	20250102	110800	25923610	995	994	995	994	5675
557	20250102	110700	20278745	994	994	994	994	5
558	20250102	110600	20273775	994	994	994	994	0
559	20250102	110500	20273775	994	994	994	994	0
560	20250102	110400	20273775	994	994	994	994	115
561	20250102	110300	20159465	995	995	995	995	0
562	20250102	110200	20159465	995	995	995	995	0
563	20250102	110100	20159465	995	995	995	995	0
564	20250102	110000	20159465	995	994	995	994	398
565	20250102	105900	19763755	994	985	994	985	100
566	20250102	105800	19664627	985	985	985	985	0
567	20250102	105700	19664627	985	985	985	985	0
568	20250102	105600	19664627	985	983	985	983	2293
569	20250102	105500	17410452	983	973	983	973	3245
570	20250102	105400	14229198	973	973	973	973	1
571	20250102	105300	14228225	973	973	973	973	8
572	20250102	105200	14220441	973	973	973	973	3
573	20250102	105100	14217522	973	973	973	973	0
574	20250102	105000	14217522	973	973	973	973	0
575	20250102	104900	14217522	973	973	973	973	1
576	20250102	104800	14216549	970	970	970	970	0
577	20250102	104700	14216549	970	970	970	970	178
578	20250102	104600	14043889	971	971	971	971	1
579	20250102	104500	14042918	970	970	970	970	0
580	20250102	104400	14042918	970	970	970	970	19
581	20250102	104300	14024488	970	970	970	970	0
582	20250102	104200	14024488	970	970	970	970	391
583	20250102	104100	13645218	975	975	975	975	11
584	20250102	104000	13634493	975	975	975	975	0
585	20250102	103900	13634493	975	975	975	975	48
586	20250102	103800	13587693	975	975	975	975	0
587	20250102	103700	13587693	975	975	975	975	100
588	20250102	103600	13490193	975	975	975	975	0
589	20250102	103500	13490193	975	975	975	975	1
590	20250102	103400	13489218	969	970	970	969	106
591	20250102	103300	13386495	975	975	975	975	0
592	20250102	103200	13386495	975	975	975	975	0
593	20250102	103100	13386495	975	975	975	975	0
594	20250102	103000	13386495	975	975	975	975	0
595	20250102	102900	13386495	975	975	975	975	10
596	20250102	102800	13376745	975	975	975	975	0
597	20250102	102700	13376745	975	975	975	975	1
598	20250102	102600	13375770	966	966	967	966	1023
599	20250102	102500	12387531	966	966	966	966	1
600	20250102	102400	12386565	979	979	979	979	100
601	20250102	102300	12288665	979	976	979	961	1646
602	20250102	102200	10702914	981	981	981	981	0
603	20250102	102100	10702914	981	981	981	981	10
604	20250102	102000	10693104	983	983	983	983	5
605	20250102	101900	10688189	983	983	983	983	0
606	20250102	101800	10688189	983	983	983	983	50
607	20250102	101700	10639039	983	983	983	983	27
608	20250102	101600	10612498	980	978	980	978	4070
609	20250102	101500	6624698	978	978	978	978	1790
610	20250102	101400	4874078	980	970	980	970	529
611	20250102	101300	4356136	968	968	968	968	0
612	20250102	101200	4356136	968	968	968	968	0
613	20250102	101100	4356136	968	968	968	968	1
614	20250102	101000	4355168	978	977	978	977	10
615	20250102	100900	4345390	978	978	978	978	1
616	20250102	100800	4344412	970	970	970	970	466
617	20250102	100700	3892392	970	970	970	970	1
618	20250102	100600	3891422	976	976	977	976	571
619	20250102	100500	3334103	977	977	977	977	0
620	20250102	100400	3334103	977	977	977	977	0
621	20250102	100300	3334103	977	977	977	977	0
622	20250102	100200	3334103	977	977	977	977	0
623	20250102	100100	3334103	977	967	977	967	1089
624	20250102	100000	2271040	967	967	967	960	2351