KissMeData/023790/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190900	41952202	984	984	984	984	2353
3	20250114	190800	41952202	984	984	984	984	0
4	20250114	190700	41952202	984	984	984	984	0
5	20250114	190600	41952202	984	984	984	984	0
6	20250114	190500	41952202	984	984	984	984	0
7	20250114	190400	41952202	984	984	984	984	0
8	20250114	190300	41952202	984	984	984	984	0
9	20250114	190200	41952202	984	984	984	984	0
10	20250114	190100	41952202	984	984	984	984	0
11	20250114	190000	41952202	984	984	984	984	0
12	20250114	185900	41952202	984	984	984	984	0
13	20250114	185800	41952202	984	984	984	984	0
14	20250114	185700	41952202	984	984	984	984	0
15	20250114	185600	41952202	984	984	984	984	0
16	20250114	185500	41952202	984	984	984	984	0
17	20250114	185400	41952202	984	984	984	984	0
18	20250114	185300	41952202	984	984	984	984	0
19	20250114	185200	41952202	984	984	984	984	0
20	20250114	185100	41952202	984	984	984	984	0
21	20250114	185000	41952202	984	984	984	984	0
22	20250114	184900	41952202	984	984	984	984	0
23	20250114	184800	41952202	984	984	984	984	0
24	20250114	184700	41952202	984	984	984	984	0
25	20250114	184600	41952202	984	984	984	984	0
26	20250114	184500	41952202	984	984	984	984	0
27	20250114	184400	41952202	984	984	984	984	0
28	20250114	184300	41952202	984	984	984	984	0
29	20250114	184200	41952202	984	984	984	984	0
30	20250114	184100	41952202	984	984	984	984	0
31	20250114	184000	41952202	984	984	984	984	0
32	20250114	183900	41952202	984	984	984	984	2353
33	20250114	183800	41952202	984	984	984	984	0
34	20250114	183700	41952202	984	984	984	984	0
35	20250114	183600	41952202	984	984	984	984	0
36	20250114	183500	41952202	984	984	984	984	0
37	20250114	183400	41952202	984	984	984	984	0
38	20250114	183300	41952202	984	984	984	984	0
39	20250114	183200	41952202	984	984	984	984	0
40	20250114	183100	41952202	984	984	984	984	0
41	20250114	183000	41952202	984	984	984	984	0
42	20250114	182900	41952202	984	984	984	984	0
43	20250114	182800	41952202	984	984	984	984	0
44	20250114	182700	41952202	984	984	984	984	0
45	20250114	182600	41952202	984	984	984	984	0
46	20250114	182500	41952202	984	984	984	984	0
47	20250114	182400	41952202	984	984	984	984	0
48	20250114	182300	41952202	984	984	984	984	0
49	20250114	182200	41952202	984	984	984	984	0
50	20250114	182100	41952202	984	984	984	984	0
51	20250114	182000	41952202	984	984	984	984	0
52	20250114	181900	41952202	984	984	984	984	0
53	20250114	181800	41952202	984	984	984	984	0
54	20250114	181700	41952202	984	984	984	984	0
55	20250114	181600	41952202	984	984	984	984	0
56	20250114	181500	41952202	984	984	984	984	0
57	20250114	181400	41952202	984	984	984	984	0
58	20250114	181300	41952202	984	984	984	984	0
59	20250114	181200	41952202	984	984	984	984	0
60	20250114	181100	41952202	984	984	984	984	0
61	20250114	181000	41952202	984	984	984	984	0
62	20250114	180900	41952202	984	984	984	984	2353
63	20250114	180800	41952202	984	984	984	984	0
64	20250114	180700	41952202	984	984	984	984	0
65	20250114	180600	41952202	984	984	984	984	0
66	20250114	180500	41952202	984	984	984	984	0
67	20250114	180400	41952202	984	984	984	984	0
68	20250114	180300	41952202	984	984	984	984	0
69	20250114	180200	41952202	984	984	984	984	0
70	20250114	180100	41952202	984	984	984	984	0
71	20250114	180000	41952202	984	984	984	984	0
72	20250114	175900	41952202	984	984	984	984	0
73	20250114	175800	41952202	984	984	984	984	0
74	20250114	175700	41952202	984	984	984	984	0
75	20250114	175600	41952202	984	984	984	984	0
76	20250114	175500	41952202	984	984	984	984	0
77	20250114	175400	41952202	984	984	984	984	0
78	20250114	175300	41952202	984	984	984	984	0
79	20250114	175200	41952202	984	984	984	984	0
80	20250114	175100	41952202	984	984	984	984	0
81	20250114	175000	41952202	984	984	984	984	0
82	20250114	174900	41952202	984	984	984	984	0
83	20250114	174800	41952202	984	984	984	984	0
84	20250114	174700	41952202	984	984	984	984	0
85	20250114	174600	41952202	984	984	984	984	0
86	20250114	174500	41952202	984	984	984	984	0
87	20250114	174400	41952202	984	984	984	984	0
88	20250114	174300	41952202	984	984	984	984	0
89	20250114	174200	41952202	984	984	984	984	0
90	20250114	174100	41952202	984	984	984	984	0
91	20250114	174000	41952202	984	984	984	984	0
92	20250114	173900	41952202	984	984	984	984	2353
93	20250114	173800	41952202	984	984	984	984	0
94	20250114	173700	41952202	984	984	984	984	0
95	20250114	173600	41952202	984	984	984	984	0
96	20250114	173500	41952202	984	984	984	984	0
97	20250114	173400	41952202	984	984	984	984	0
98	20250114	173300	41952202	984	984	984	984	0
99	20250114	173200	41952202	984	984	984	984	0
100	20250114	173100	41952202	984	984	984	984	0
101	20250114	173000	41952202	984	984	984	984	0
102	20250114	172900	41952202	984	984	984	984	0
103	20250114	172800	41952202	984	984	984	984	0
104	20250114	172700	41952202	984	984	984	984	0
105	20250114	172600	41952202	984	984	984	984	0
106	20250114	172500	41952202	984	984	984	984	0
107	20250114	172400	41952202	984	984	984	984	0
108	20250114	172300	41952202	984	984	984	984	0
109	20250114	172200	41952202	984	984	984	984	0
110	20250114	172100	41952202	984	984	984	984	0
111	20250114	172000	41952202	984	984	984	984	0
112	20250114	171900	41952202	984	984	984	984	0
113	20250114	171800	41952202	984	984	984	984	0
114	20250114	171700	41952202	984	984	984	984	0
115	20250114	171600	41952202	984	984	984	984	0
116	20250114	171500	41952202	984	984	984	984	0
117	20250114	171400	41952202	984	984	984	984	0
118	20250114	171300	41952202	984	984	984	984	0
119	20250114	171200	41952202	984	984	984	984	0
120	20250114	171100	41952202	984	984	984	984	0
121	20250114	171000	41952202	984	984	984	984	0
122	20250114	170900	41952202	984	984	984	984	2353
123	20250114	170800	41952202	984	984	984	984	0
124	20250114	170700	41952202	984	984	984	984	0
125	20250114	170600	41952202	984	984	984	984	0
126	20250114	170500	41952202	984	984	984	984	0
127	20250114	170400	41952202	984	984	984	984	0
128	20250114	170300	41952202	984	984	984	984	0
129	20250114	170200	41952202	984	984	984	984	0
130	20250114	170100	41952202	984	984	984	984	0
131	20250114	170000	41952202	984	984	984	984	0
132	20250114	165900	41952202	984	984	984	984	0
133	20250114	165800	41952202	984	984	984	984	0
134	20250114	165700	41952202	984	984	984	984	0
135	20250114	165600	41952202	984	984	984	984	0
136	20250114	165500	41952202	984	984	984	984	0
137	20250114	165400	41952202	984	984	984	984	0
138	20250114	165300	41952202	984	984	984	984	0
139	20250114	165200	41952202	984	984	984	984	0
140	20250114	165100	41952202	984	984	984	984	0
141	20250114	165000	41952202	984	984	984	984	0
142	20250114	164900	41952202	984	984	984	984	0
143	20250114	164800	41952202	984	984	984	984	0
144	20250114	164700	41952202	984	984	984	984	0
145	20250114	164600	41952202	984	984	984	984	0
146	20250114	164500	41952202	984	984	984	984	0
147	20250114	164400	41952202	984	984	984	984	0
148	20250114	164300	41952202	984	984	984	984	0
149	20250114	164200	41952202	984	984	984	984	0
150	20250114	164100	41952202	984	984	984	984	0
151	20250114	164000	41952202	984	984	984	984	0
152	20250114	163900	41952202	984	984	984	984	2353
153	20250114	163800	41952202	984	984	984	984	0
154	20250114	163700	41952202	984	984	984	984	0
155	20250114	163600	41952202	984	984	984	984	0
156	20250114	163500	41952202	984	984	984	984	0
157	20250114	163400	41952202	984	984	984	984	0
158	20250114	163300	41952202	984	984	984	984	0
159	20250114	163200	41952202	984	984	984	984	0
160	20250114	163100	41952202	984	984	984	984	0
161	20250114	163000	41952202	984	984	984	984	0
162	20250114	162900	41952202	984	984	984	984	0
163	20250114	162800	41952202	984	984	984	984	0
164	20250114	162700	41952202	984	984	984	984	0
165	20250114	162600	41952202	984	984	984	984	0
166	20250114	162500	41952202	984	984	984	984	0
167	20250114	162400	41952202	984	984	984	984	0
168	20250114	162300	41952202	984	984	984	984	0
169	20250114	162200	41952202	984	984	984	984	0
170	20250114	162100	41952202	984	984	984	984	0
171	20250114	162000	41952202	984	984	984	984	0
172	20250114	161900	41952202	984	984	984	984	0
173	20250114	161800	41952202	984	984	984	984	0
174	20250114	161700	41952202	984	984	984	984	0
175	20250114	161600	41952202	984	984	984	984	0
176	20250114	161500	41952202	984	984	984	984	0
177	20250114	161400	41952202	984	984	984	984	0
178	20250114	161300	41952202	984	984	984	984	0
179	20250114	161200	41952202	984	984	984	984	0
180	20250114	161100	41952202	984	984	984	984	0
181	20250114	161000	41952202	984	984	984	984	0
182	20250114	160900	41952202	984	984	984	984	2353
183	20250114	160800	41952202	984	984	984	984	0
184	20250114	160700	41952202	984	984	984	984	0
185	20250114	160600	41952202	984	984	984	984	0
186	20250114	160500	41952202	984	984	984	984	0
187	20250114	160400	41952202	984	984	984	984	0
188	20250114	160300	41952202	984	984	984	984	0
189	20250114	160200	41952202	984	984	984	984	0
190	20250114	160100	41952202	984	984	984	984	0
191	20250114	160000	41952202	984	984	984	984	0
192	20250114	155900	41952202	984	984	984	984	0
193	20250114	155800	41952202	984	984	984	984	0
194	20250114	155700	41952202	984	984	984	984	0
195	20250114	155600	41952202	984	984	984	984	0
196	20250114	155500	41952202	984	984	984	984	0
197	20250114	155400	41952202	984	984	984	984	0
198	20250114	155300	41952202	984	984	984	984	0
199	20250114	155200	41952202	984	984	984	984	0
200	20250114	155100	41952202	984	984	984	984	0
201	20250114	155000	41952202	984	984	984	984	0
202	20250114	154900	41952202	984	984	984	984	0
203	20250114	154800	41952202	984	984	984	984	0
204	20250114	154700	41952202	984	984	984	984	0
205	20250114	154600	41952202	984	984	984	984	0
206	20250114	154500	41952202	984	984	984	984	0
207	20250114	154400	41952202	984	984	984	984	0
208	20250114	154300	41952202	984	984	984	984	0
209	20250114	154200	41952202	984	984	984	984	0
210	20250114	154100	41952202	984	984	984	984	0
211	20250114	154000	41952202	984	984	984	984	0
212	20250114	153900	41952202	984	984	984	984	2353
213	20250114	153800	41952202	984	984	984	984	0
214	20250114	153700	41952202	984	984	984	984	0
215	20250114	153600	41952202	984	984	984	984	0
216	20250114	153500	41952202	984	984	984	984	0
217	20250114	153400	41952202	984	984	984	984	0
218	20250114	153300	41952202	984	984	984	984	0
219	20250114	153200	41952202	984	984	984	984	0
220	20250114	153100	41952202	984	984	984	984	0
221	20250114	153000	41952202	984	984	984	984	2353
222	20250114	152900	39636850	984	984	984	984	0
223	20250114	152800	39636850	984	984	984	984	0
224	20250114	152700	39636850	984	984	984	984	0
225	20250114	152600	39636850	984	984	984	984	0
226	20250114	152500	39636850	984	984	984	984	0
227	20250114	152400	39636850	984	984	984	984	0
228	20250114	152300	39636850	984	984	984	984	0
229	20250114	152200	39636850	984	984	984	984	0
230	20250114	152100	39636850	984	984	984	984	0
231	20250114	152000	39636850	984	984	984	984	0
232	20250114	151900	39636850	984	984	984	984	0
233	20250114	151800	39636850	984	978	984	978	10
234	20250114	151700	39627064	978	978	978	978	0
235	20250114	151600	39627064	978	978	978	978	18
236	20250114	151500	39609460	978	978	978	978	10
237	20250114	151400	39599680	978	978	978	978	88
238	20250114	151300	39513616	978	978	978	978	0
239	20250114	151200	39513616	978	978	978	978	0
240	20250114	151100	39513616	978	978	978	978	25
241	20250114	151000	39489166	978	978	978	978	0
242	20250114	150900	39489166	978	978	978	978	41
243	20250114	150800	39449068	978	978	978	978	0
244	20250114	150700	39449068	978	978	978	978	0
245	20250114	150600	39449068	978	978	978	978	0
246	20250114	150500	39449068	978	978	978	978	0
247	20250114	150400	39449068	978	978	978	978	114
248	20250114	150300	39337576	978	978	978	978	35
249	20250114	150200	39303346	978	978	978	978	0
250	20250114	150100	39303346	978	978	978	978	0
251	20250114	150000	39303346	978	978	978	978	0
252	20250114	145900	39303346	978	978	978	978	0
253	20250114	145800	39303346	978	978	978	978	0
254	20250114	145700	39303346	978	978	978	978	3
255	20250114	145600	39300412	985	985	985	985	0
256	20250114	145500	39300412	985	985	985	985	0
257	20250114	145400	39300412	985	985	985	985	0
258	20250114	145300	39300412	985	985	985	985	0
259	20250114	145200	39300412	985	985	985	985	0
260	20250114	145100	39300412	985	985	985	985	0
261	20250114	145000	39300412	985	985	985	985	0
262	20250114	144900	39300412	985	985	985	985	0
263	20250114	144800	39300412	985	985	985	985	0
264	20250114	144700	39300412	985	985	985	985	0
265	20250114	144600	39300412	985	985	985	985	0
266	20250114	144500	39300412	985	985	985	985	0
267	20250114	144400	39300412	985	976	985	976	2
268	20250114	144300	39298451	985	985	985	985	3
269	20250114	144200	39295496	981	981	981	981	5310
270	20250114	144100	34086386	985	983	985	983	906
271	20250114	144000	33194171	982	981	982	981	2450
272	20250114	143900	30790461	980	980	980	980	0
273	20250114	143800	30790461	980	980	980	980	835
274	20250114	143700	29972161	973	973	973	973	0
275	20250114	143600	29972161	973	973	973	973	0
276	20250114	143500	29972161	973	973	973	973	0
277	20250114	143400	29972161	973	975	975	973	51
278	20250114	143300	29922506	982	982	982	982	0
279	20250114	143200	29922506	982	982	982	982	0
280	20250114	143100	29922506	982	982	982	982	0
281	20250114	143000	29922506	982	982	982	982	0
282	20250114	142900	29922506	982	982	982	982	0
283	20250114	142800	29922506	982	982	982	982	0
284	20250114	142700	29922506	982	982	982	982	0
285	20250114	142600	29922506	982	982	982	982	0
286	20250114	142500	29922506	982	982	982	982	0
287	20250114	142400	29922506	982	982	982	982	0
288	20250114	142300	29922506	982	982	982	982	0
289	20250114	142200	29922506	982	982	982	982	0
290	20250114	142100	29922506	982	982	982	982	0
291	20250114	142000	29922506	982	982	982	982	0
292	20250114	141900	29922506	982	982	982	982	0
293	20250114	141800	29922506	982	982	982	982	0
294	20250114	141700	29922506	982	982	982	982	0
295	20250114	141600	29922506	982	982	982	982	0
296	20250114	141500	29922506	982	982	982	982	0
297	20250114	141400	29922506	982	982	982	982	0
298	20250114	141300	29922506	982	982	982	982	0
299	20250114	141200	29922506	982	982	982	982	0
300	20250114	141100	29922506	982	982	982	982	0
301	20250114	141000	29922506	982	982	982	982	0
302	20250114	140900	29922506	982	982	982	982	0
303	20250114	140800	29922506	982	982	982	982	0
304	20250114	140700	29922506	982	982	982	982	0
305	20250114	140600	29922506	982	982	982	982	0
306	20250114	140500	29922506	982	982	982	982	0
307	20250114	140400	29922506	982	982	982	982	0
308	20250114	140300	29922506	982	982	982	982	1
309	20250114	140200	29921524	973	982	982	973	65
310	20250114	140100	29858125	985	985	985	985	0
311	20250114	140000	29858125	985	985	985	985	0
312	20250114	135900	29858125	985	985	985	985	0
313	20250114	135800	29858125	985	985	985	985	0
314	20250114	135700	29858125	985	985	985	985	0
315	20250114	135600	29858125	985	985	985	985	0
316	20250114	135500	29858125	985	985	985	985	0
317	20250114	135400	29858125	985	985	985	985	0
318	20250114	135300	29858125	985	985	985	985	0
319	20250114	135200	29858125	985	985	985	985	0
320	20250114	135100	29858125	985	985	985	985	0
321	20250114	135000	29858125	985	985	985	985	0
322	20250114	134900	29858125	985	985	985	985	0
323	20250114	134800	29858125	985	985	985	985	0
324	20250114	134700	29858125	985	985	985	985	0
325	20250114	134600	29858125	985	985	985	985	0
326	20250114	134500	29858125	985	985	985	985	0
327	20250114	134400	29858125	985	985	985	985	0
328	20250114	134300	29858125	985	985	985	985	0
329	20250114	134200	29858125	985	985	985	985	0
330	20250114	134100	29858125	985	985	985	985	0
331	20250114	134000	29858125	985	985	985	985	0
332	20250114	133900	29858125	985	985	985	985	0
333	20250114	133800	29858125	985	985	985	985	0
334	20250114	133700	29858125	985	985	985	985	0
335	20250114	133600	29858125	985	985	985	985	0
336	20250114	133500	29858125	985	985	985	985	0
337	20250114	133400	29858125	985	985	985	985	0
338	20250114	133300	29858125	985	985	985	985	0
339	20250114	133200	29858125	985	985	985	985	0
340	20250114	133100	29858125	985	985	985	985	0
341	20250114	133000	29858125	985	985	985	985	0
342	20250114	132900	29858125	985	985	985	985	0
343	20250114	132800	29858125	985	985	985	985	0
344	20250114	132700	29858125	985	985	985	985	0
345	20250114	132600	29858125	985	985	985	985	0
346	20250114	132500	29858125	985	985	985	985	0
347	20250114	132400	29858125	985	985	985	985	0
348	20250114	132300	29858125	985	985	985	985	0
349	20250114	132200	29858125	985	985	985	985	0
350	20250114	132100	29858125	985	985	985	985	0
351	20250114	132000	29858125	985	985	985	985	0
352	20250114	131900	29858125	985	985	985	985	0
353	20250114	131800	29858125	985	985	985	985	0
354	20250114	131700	29858125	985	985	985	985	0
355	20250114	131600	29858125	985	985	985	985	0
356	20250114	131500	29858125	985	985	985	985	0
357	20250114	131400	29858125	985	985	985	985	0
358	20250114	131300	29858125	985	985	985	985	0
359	20250114	131200	29858125	985	985	985	985	0
360	20250114	131100	29858125	985	985	985	985	0
361	20250114	131000	29858125	985	985	985	985	0
362	20250114	130900	29858125	985	985	985	985	0
363	20250114	130800	29858125	985	985	985	985	0
364	20250114	130700	29858125	985	985	985	985	0
365	20250114	130600	29858125	985	985	985	985	0
366	20250114	130500	29858125	985	985	985	985	0
367	20250114	130400	29858125	985	985	985	985	0
368	20250114	130300	29858125	985	984	985	984	2
369	20250114	130200	29856156	974	980	980	973	1852
370	20250114	130100	28046229	987	987	987	987	0
371	20250114	130000	28046229	987	987	987	987	0
372	20250114	125900	28046229	987	987	987	987	1
373	20250114	125800	28045242	987	987	987	987	0
374	20250114	125700	28045242	987	987	987	987	0
375	20250114	125600	28045242	987	988	988	971	266
376	20250114	125500	27786235	980	981	981	980	2000
377	20250114	125400	25826232	990	990	990	990	0
378	20250114	125300	25826232	990	990	990	990	0
379	20250114	125200	25826232	990	990	990	990	0
380	20250114	125100	25826232	990	990	990	990	0
381	20250114	125000	25826232	990	990	990	990	0
382	20250114	124900	25826232	990	990	990	990	0
383	20250114	124800	25826232	990	990	990	990	0
384	20250114	124700	25826232	990	990	990	990	0
385	20250114	124600	25826232	990	990	990	990	0
386	20250114	124500	25826232	990	990	990	990	0
387	20250114	124400	25826232	990	980	990	980	80
388	20250114	124300	25747190	980	980	980	980	0
389	20250114	124200	25747190	980	980	980	980	0
390	20250114	124100	25747190	980	980	980	980	0
391	20250114	124000	25747190	980	980	980	980	0
392	20250114	123900	25747190	980	980	980	980	0
393	20250114	123800	25747190	980	978	980	978	562
394	20250114	123700	25197491	978	978	978	978	0
395	20250114	123600	25197491	978	978	978	978	1
396	20250114	123500	25196513	978	978	978	978	2
397	20250114	123400	25194557	978	978	978	978	0
398	20250114	123300	25194557	978	978	978	978	0
399	20250114	123200	25194557	978	978	978	978	0
400	20250114	123100	25194557	978	978	978	978	0
401	20250114	123000	25194557	978	978	978	978	0
402	20250114	122900	25194557	978	978	978	978	0
403	20250114	122800	25194557	978	978	978	978	0
404	20250114	122700	25194557	978	978	978	978	0
405	20250114	122600	25194557	978	978	978	978	0
406	20250114	122500	25194557	978	978	978	978	0
407	20250114	122400	25194557	978	978	978	978	0
408	20250114	122300	25194557	978	978	978	978	0
409	20250114	122200	25194557	978	978	978	978	0
410	20250114	122100	25194557	978	978	978	978	0
411	20250114	122000	25194557	978	978	978	978	0
412	20250114	121900	25194557	978	978	978	978	0
413	20250114	121800	25194557	978	978	978	978	0
414	20250114	121700	25194557	978	978	978	978	0
415	20250114	121600	25194557	978	978	978	978	0
416	20250114	121500	25194557	978	978	978	978	0
417	20250114	121400	25194557	978	978	978	978	1
418	20250114	121300	25193579	969	969	969	969	0
419	20250114	121200	25193579	969	969	969	969	0
420	20250114	121100	25193579	969	969	969	969	0
421	20250114	121000	25193579	969	969	969	969	0
422	20250114	120900	25193579	969	970	970	969	80
423	20250114	120800	25115987	979	979	979	979	0
424	20250114	120700	25115987	979	979	979	979	0
425	20250114	120600	25115987	979	979	979	979	0
426	20250114	120500	25115987	979	979	979	979	0
427	20250114	120400	25115987	979	979	979	979	0
428	20250114	120300	25115987	979	979	979	979	0
429	20250114	120200	25115987	979	979	979	979	0
430	20250114	120100	25115987	979	979	979	979	0
431	20250114	120000	25115987	979	979	979	979	1
432	20250114	115900	25115008	979	979	979	979	0
433	20250114	115800	25115008	979	979	979	979	0
434	20250114	115700	25115008	979	979	979	979	0
435	20250114	115600	25115008	979	979	979	979	0
436	20250114	115500	25115008	979	979	979	979	0
437	20250114	115400	25115008	979	979	979	979	0
438	20250114	115300	25115008	979	979	979	979	0
439	20250114	115200	25115008	979	979	979	979	0
440	20250114	115100	25115008	979	979	979	979	0
441	20250114	115000	25115008	979	979	979	979	0
442	20250114	114900	25115008	979	979	979	979	0
443	20250114	114800	25115008	979	979	979	979	0
444	20250114	114700	25115008	979	979	979	979	1000
445	20250114	114600	24136008	979	979	979	979	0
446	20250114	114500	24136008	979	979	979	979	0
447	20250114	114400	24136008	979	979	979	979	0
448	20250114	114300	24136008	979	979	979	979	0
449	20250114	114200	24136008	979	979	979	979	0
450	20250114	114100	24136008	979	979	979	979	0
451	20250114	114000	24136008	979	979	979	979	0
452	20250114	113900	24136008	979	979	979	979	0
453	20250114	113800	24136008	979	979	979	979	0
454	20250114	113700	24136008	979	979	979	979	0
455	20250114	113600	24136008	979	979	979	979	0
456	20250114	113500	24136008	979	979	979	979	0
457	20250114	113400	24136008	979	978	979	978	2
458	20250114	113300	24134051	970	970	970	970	0
459	20250114	113200	24134051	970	970	970	970	0
460	20250114	113100	24134051	970	970	970	970	0
461	20250114	113000	24134051	970	970	970	970	0
462	20250114	112900	24134051	970	970	970	970	0
463	20250114	112800	24134051	970	970	970	970	1
464	20250114	112700	24133081	970	970	970	970	0
465	20250114	112600	24133081	970	970	970	970	0
466	20250114	112500	24133081	970	970	970	970	0
467	20250114	112400	24133081	970	970	970	970	0
468	20250114	112300	24133081	970	970	970	970	0
469	20250114	112200	24133081	970	970	970	970	0
470	20250114	112100	24133081	970	971	971	970	1042
471	20250114	112000	23122336	970	980	980	969	56
472	20250114	111900	23067982	981	980	981	980	14
473	20250114	111800	23054250	980	980	980	980	0
474	20250114	111700	23054250	980	980	980	980	48
475	20250114	111600	23007210	980	980	980	980	0
476	20250114	111500	23007210	980	980	980	980	0
477	20250114	111400	23007210	980	980	980	980	0
478	20250114	111300	23007210	980	980	980	980	0
479	20250114	111200	23007210	980	980	980	980	0
480	20250114	111100	23007210	980	980	980	980	0
481	20250114	111000	23007210	980	980	980	980	0
482	20250114	110900	23007210	980	980	980	980	0
483	20250114	110800	23007210	980	980	980	980	89
484	20250114	110700	22919990	987	987	987	987	0
485	20250114	110600	22919990	987	987	987	987	1
486	20250114	110500	22919003	987	987	987	987	0
487	20250114	110400	22919003	987	987	987	987	0
488	20250114	110300	22919003	987	987	987	987	0
489	20250114	110200	22919003	987	987	987	987	0
490	20250114	110100	22919003	987	987	987	987	0
491	20250114	110000	22919003	987	987	987	987	0
492	20250114	105900	22919003	987	987	987	987	0
493	20250114	105800	22919003	987	987	987	987	0
494	20250114	105700	22919003	987	987	987	987	0
495	20250114	105600	22919003	987	987	987	987	0
496	20250114	105500	22919003	987	982	987	982	4
497	20250114	105400	22915064	982	975	982	967	191
498	20250114	105300	22729587	975	982	982	975	47
499	20250114	105200	22683697	982	982	982	982	0
500	20250114	105100	22683697	982	982	982	982	0
501	20250114	105000	22683697	982	982	982	982	1
502	20250114	104900	22682715	977	977	977	977	0
503	20250114	104800	22682715	977	987	987	977	125
504	20250114	104700	22560070	982	982	982	982	0
505	20250114	104600	22560070	982	982	982	982	0
506	20250114	104500	22560070	982	981	982	981	80
507	20250114	104400	22481576	987	987	987	987	0
508	20250114	104300	22481576	987	987	987	987	0
509	20250114	104200	22481576	987	987	987	987	0
510	20250114	104100	22481576	987	987	987	987	0
511	20250114	104000	22481576	987	987	987	987	0
512	20250114	103900	22481576	987	987	987	987	0
513	20250114	103800	22481576	987	987	987	987	0
514	20250114	103700	22481576	987	987	987	987	0
515	20250114	103600	22481576	987	987	987	987	1
516	20250114	103500	22480589	987	987	987	987	0
517	20250114	103400	22480589	987	987	987	987	0
518	20250114	103300	22480589	987	987	987	987	0
519	20250114	103200	22480589	987	988	988	972	12
520	20250114	103100	22468834	978	974	988	974	99
521	20250114	103000	22372176	974	974	974	974	859
522	20250114	102900	21535510	974	974	974	974	0
523	20250114	102800	21535510	974	974	974	974	0
524	20250114	102700	21535510	974	974	974	974	1
525	20250114	102600	21534536	974	974	974	974	0
526	20250114	102500	21534536	974	974	974	974	0
527	20250114	102400	21534536	974	974	974	974	0
528	20250114	102300	21534536	974	974	974	974	0
529	20250114	102200	21534536	974	974	974	974	0
530	20250114	102100	21534536	974	974	974	974	0
531	20250114	102000	21534536	974	974	974	974	0
532	20250114	101900	21534536	974	974	974	974	0
533	20250114	101800	21534536	974	974	974	974	0
534	20250114	101700	21534536	974	974	974	974	0
535	20250114	101600	21534536	974	974	974	974	0
536	20250114	101500	21534536	974	974	974	974	0
537	20250114	101400	21534536	974	974	974	974	0
538	20250114	101300	21534536	974	974	974	974	0
539	20250114	101200	21534536	974	974	974	974	0
540	20250114	101100	21534536	974	974	974	974	0
541	20250114	101000	21534536	974	974	974	974	0
542	20250114	100900	21534536	974	974	974	974	0
543	20250114	100800	21534536	974	974	974	974	100
544	20250114	100700	21437136	974	971	974	971	500
545	20250114	100600	20950915	971	971	971	971	1
546	20250114	100500	20949944	962	963	963	962	182
547	20250114	100400	20774791	972	972	972	972	0
548	20250114	100300	20774791	972	972	972	972	0
549	20250114	100200	20774791	972	972	972	972	0
550	20250114	100100	20774791	972	972	972	972	0
551	20250114	100000	20774791	972	972	972	972	10
552	20250114	095900	20765071	972	972	972	972	0
553	20250114	095800	20765071	972	972	972	972	0
554	20250114	095700	20765071	972	972	972	972	0
555	20250114	095600	20765071	972	972	972	972	0
556	20250114	095500	20765071	972	972	972	972	1
557	20250114	095400	20764099	972	968	972	968	23
558	20250114	095300	20741809	967	967	967	967	0
559	20250114	095200	20741809	967	966	967	966	601
560	20250114	095100	20161233	966	966	966	966	400
561	20250114	095000	19774833	966	966	966	966	0
562	20250114	094900	19774833	966	966	966	966	0
563	20250114	094800	19774833	966	966	966	966	0
564	20250114	094700	19774833	966	966	966	966	410
565	20250114	094600	19378773	966	962	966	962	462
566	20250114	094500	18934176	962	961	962	956	43
567	20250114	094400	18892912	954	954	954	954	0
568	20250114	094300	18892912	954	958	958	954	10000
569	20250114	094200	9343842	966	966	966	966	0
570	20250114	094100	9343842	966	966	966	966	1
571	20250114	094000	9342876	957	957	957	957	0
572	20250114	093900	9342876	957	964	964	957	225
573	20250114	093800	9127362	966	966	966	966	0
574	20250114	093700	9127362	966	964	966	964	2
575	20250114	093600	9125432	961	961	961	961	327
576	20250114	093500	8811185	955	955	955	955	7
577	20250114	093400	8804500	955	966	966	954	4513
578	20250114	093300	4482745	966	966	966	966	0
579	20250114	093200	4482745	966	966	966	966	0
580	20250114	093100	4482745	966	966	966	966	0
581	20250114	093000	4482745	966	966	966	966	0
582	20250114	092900	4482745	966	966	966	966	0
583	20250114	092800	4482745	966	966	966	966	0
584	20250114	092700	4482745	966	966	966	966	5
585	20250114	092600	4477915	966	966	966	966	0
586	20250114	092500	4477915	966	966	966	966	176
587	20250114	092400	4307899	966	966	966	966	955
588	20250114	092300	3385369	966	966	966	966	0
589	20250114	092200	3385369	966	975	975	963	502
590	20250114	092100	2900583	977	979	979	977	127
591	20250114	092000	2776304	988	988	988	988	0
592	20250114	091900	2776304	988	988	988	988	0
593	20250114	091800	2776304	988	988	988	988	0
594	20250114	091700	2776304	988	988	988	988	1
595	20250114	091600	2775316	979	979	979	979	1
596	20250114	091500	2774337	988	988	988	988	0
597	20250114	091400	2774337	988	986	988	986	19
598	20250114	091300	2755597	987	987	987	987	0
599	20250114	091200	2755597	987	982	987	982	8
600	20250114	091100	2747736	982	982	982	982	102
601	20250114	091000	2647572	982	982	982	982	2
602	20250114	090900	2645608	978	978	978	978	86
603	20250114	090800	2561500	978	978	978	978	149
604	20250114	090700	2415778	982	982	982	978	48
605	20250114	090600	2368678	982	998	998	979	22
606	20250114	090500	2347046	989	989	989	989	0
607	20250114	090400	2347046	989	988	1000	978	13
608	20250114	090300	2334208	979	989	992	979	227
609	20250114	090200	2111629	1000	970	1000	970	1908
610	20250114	090100	260500	970	970	990	969	174
611	20250114	090000	91200	960	960	960	960	95