KissMeData/022220/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	190500	54288697	972	972	972	972	1701
3	20250102	190400	54288697	972	972	972	972	0
4	20250102	190300	54288697	972	972	972	972	0
5	20250102	190200	54288697	972	972	972	972	0
6	20250102	190100	54288697	972	972	972	972	0
7	20250102	190000	54288697	972	972	972	972	0
8	20250102	185900	54288697	972	972	972	972	0
9	20250102	185800	54288697	972	972	972	972	0
10	20250102	185700	54288697	972	972	972	972	0
11	20250102	185600	54288697	972	972	972	972	0
12	20250102	185500	54288697	972	972	972	972	0
13	20250102	185400	54288697	972	972	972	972	0
14	20250102	185300	54288697	972	972	972	972	0
15	20250102	185200	54288697	972	972	972	972	0
16	20250102	185100	54288697	972	972	972	972	0
17	20250102	185000	54288697	972	972	972	972	0
18	20250102	184900	54288697	972	972	972	972	0
19	20250102	184800	54288697	972	972	972	972	0
20	20250102	184700	54288697	972	972	972	972	0
21	20250102	184600	54288697	972	972	972	972	0
22	20250102	184500	54288697	972	972	972	972	0
23	20250102	184400	54288697	972	972	972	972	0
24	20250102	184300	54288697	972	972	972	972	0
25	20250102	184200	54288697	972	972	972	972	0
26	20250102	184100	54288697	972	972	972	972	0
27	20250102	184000	54288697	972	972	972	972	0
28	20250102	183900	54288697	972	972	972	972	0
29	20250102	183800	54288697	972	972	972	972	0
30	20250102	183700	54288697	972	972	972	972	0
31	20250102	183600	54288697	972	972	972	972	0
32	20250102	183500	54288697	972	972	972	972	1701
33	20250102	183400	54288697	972	972	972	972	0
34	20250102	183300	54288697	972	972	972	972	0
35	20250102	183200	54288697	972	972	972	972	0
36	20250102	183100	54288697	972	972	972	972	0
37	20250102	183000	54288697	972	972	972	972	0
38	20250102	182900	54288697	972	972	972	972	0
39	20250102	182800	54288697	972	972	972	972	0
40	20250102	182700	54288697	972	972	972	972	0
41	20250102	182600	54288697	972	972	972	972	0
42	20250102	182500	54288697	972	972	972	972	0
43	20250102	182400	54288697	972	972	972	972	0
44	20250102	182300	54288697	972	972	972	972	0
45	20250102	182200	54288697	972	972	972	972	0
46	20250102	182100	54288697	972	972	972	972	0
47	20250102	182000	54288697	972	972	972	972	0
48	20250102	181900	54288697	972	972	972	972	0
49	20250102	181800	54288697	972	972	972	972	0
50	20250102	181700	54288697	972	972	972	972	0
51	20250102	181600	54288697	972	972	972	972	0
52	20250102	181500	54288697	972	972	972	972	0
53	20250102	181400	54288697	972	972	972	972	0
54	20250102	181300	54288697	972	972	972	972	0
55	20250102	181200	54288697	972	972	972	972	0
56	20250102	181100	54288697	972	972	972	972	0
57	20250102	181000	54288697	972	972	972	972	0
58	20250102	180900	54288697	972	972	972	972	0
59	20250102	180800	54288697	972	972	972	972	0
60	20250102	180700	54288697	972	972	972	972	0
61	20250102	180600	54288697	972	972	972	972	0
62	20250102	180500	54288697	972	972	972	972	1701
63	20250102	180400	54288697	972	972	972	972	0
64	20250102	180300	54288697	972	972	972	972	0
65	20250102	180200	54288697	972	972	972	972	0
66	20250102	180100	54288697	972	972	972	972	0
67	20250102	180000	54288697	972	972	972	972	0
68	20250102	175900	54288697	972	972	972	972	0
69	20250102	175800	54288697	972	972	972	972	0
70	20250102	175700	54288697	972	972	972	972	0
71	20250102	175600	54288697	972	972	972	972	0
72	20250102	175500	54288697	972	972	972	972	0
73	20250102	175400	54288697	972	972	972	972	0
74	20250102	175300	54288697	972	972	972	972	0
75	20250102	175200	54288697	972	972	972	972	0
76	20250102	175100	54288697	972	972	972	972	0
77	20250102	175000	54288697	972	972	972	972	0
78	20250102	174900	54288697	972	972	972	972	0
79	20250102	174800	54288697	972	972	972	972	0
80	20250102	174700	54288697	972	972	972	972	0
81	20250102	174600	54288697	972	972	972	972	0
82	20250102	174500	54288697	972	972	972	972	0
83	20250102	174400	54288697	972	972	972	972	0
84	20250102	174300	54288697	972	972	972	972	0
85	20250102	174200	54288697	972	972	972	972	0
86	20250102	174100	54288697	972	972	972	972	0
87	20250102	174000	54288697	972	972	972	972	0
88	20250102	173900	54288697	972	972	972	972	0
89	20250102	173800	54288697	972	972	972	972	0
90	20250102	173700	54288697	972	972	972	972	0
91	20250102	173600	54288697	972	972	972	972	0
92	20250102	173500	54288697	972	972	972	972	1701
93	20250102	173400	54288697	972	972	972	972	0
94	20250102	173300	54288697	972	972	972	972	0
95	20250102	173200	54288697	972	972	972	972	0
96	20250102	173100	54288697	972	972	972	972	0
97	20250102	173000	54288697	972	972	972	972	0
98	20250102	172900	54288697	972	972	972	972	0
99	20250102	172800	54288697	972	972	972	972	0
100	20250102	172700	54288697	972	972	972	972	0
101	20250102	172600	54288697	972	972	972	972	0
102	20250102	172500	54288697	972	972	972	972	0
103	20250102	172400	54288697	972	972	972	972	0
104	20250102	172300	54288697	972	972	972	972	0
105	20250102	172200	54288697	972	972	972	972	0
106	20250102	172100	54288697	972	972	972	972	0
107	20250102	172000	54288697	972	972	972	972	0
108	20250102	171900	54288697	972	972	972	972	0
109	20250102	171800	54288697	972	972	972	972	0
110	20250102	171700	54288697	972	972	972	972	0
111	20250102	171600	54288697	972	972	972	972	0
112	20250102	171500	54288697	972	972	972	972	0
113	20250102	171400	54288697	972	972	972	972	0
114	20250102	171300	54288697	972	972	972	972	0
115	20250102	171200	54288697	972	972	972	972	0
116	20250102	171100	54288697	972	972	972	972	0
117	20250102	171000	54288697	972	972	972	972	0
118	20250102	170900	54288697	972	972	972	972	0
119	20250102	170800	54288697	972	972	972	972	0
120	20250102	170700	54288697	972	972	972	972	0
121	20250102	170600	54288697	972	972	972	972	0
122	20250102	170500	54288697	972	972	972	972	1701
123	20250102	170400	54288697	972	972	972	972	0
124	20250102	170300	54288697	972	972	972	972	0
125	20250102	170200	54288697	972	972	972	972	0
126	20250102	170100	54288697	972	972	972	972	0
127	20250102	170000	54288697	972	972	972	972	0
128	20250102	165900	54288697	972	972	972	972	0
129	20250102	165800	54288697	972	972	972	972	0
130	20250102	165700	54288697	972	972	972	972	0
131	20250102	165600	54288697	972	972	972	972	0
132	20250102	165500	54288697	972	972	972	972	0
133	20250102	165400	54288697	972	972	972	972	0
134	20250102	165300	54288697	972	972	972	972	0
135	20250102	165200	54288697	972	972	972	972	0
136	20250102	165100	54288697	972	972	972	972	0
137	20250102	165000	54288697	972	972	972	972	0
138	20250102	164900	54288697	972	972	972	972	0
139	20250102	164800	54288697	972	972	972	972	0
140	20250102	164700	54288697	972	972	972	972	0
141	20250102	164600	54288697	972	972	972	972	0
142	20250102	164500	54288697	972	972	972	972	0
143	20250102	164400	54288697	972	972	972	972	0
144	20250102	164300	54288697	972	972	972	972	0
145	20250102	164200	54288697	972	972	972	972	0
146	20250102	164100	54288697	972	972	972	972	0
147	20250102	164000	54288697	972	972	972	972	0
148	20250102	163900	54288697	972	972	972	972	0
149	20250102	163800	54288697	972	972	972	972	0
150	20250102	163700	54288697	972	972	972	972	0
151	20250102	163600	54288697	972	972	972	972	0
152	20250102	163500	54288697	972	972	972	972	1701
153	20250102	163400	54288697	972	972	972	972	0
154	20250102	163300	54288697	972	972	972	972	0
155	20250102	163200	54288697	972	972	972	972	0
156	20250102	163100	54288697	972	972	972	972	0
157	20250102	163000	54288697	972	972	972	972	0
158	20250102	162900	54288697	972	972	972	972	0
159	20250102	162800	54288697	972	972	972	972	0
160	20250102	162700	54288697	972	972	972	972	0
161	20250102	162600	54288697	972	972	972	972	0
162	20250102	162500	54288697	972	972	972	972	0
163	20250102	162400	54288697	972	972	972	972	0
164	20250102	162300	54288697	972	972	972	972	0
165	20250102	162200	54288697	972	972	972	972	0
166	20250102	162100	54288697	972	972	972	972	0
167	20250102	162000	54288697	972	972	972	972	0
168	20250102	161900	54288697	972	972	972	972	0
169	20250102	161800	54288697	972	972	972	972	0
170	20250102	161700	54288697	972	972	972	972	0
171	20250102	161600	54288697	972	972	972	972	0
172	20250102	161500	54288697	972	972	972	972	0
173	20250102	161400	54288697	972	972	972	972	0
174	20250102	161300	54288697	972	972	972	972	0
175	20250102	161200	54288697	972	972	972	972	0
176	20250102	161100	54288697	972	972	972	972	0
177	20250102	161000	54288697	972	972	972	972	0
178	20250102	160900	54288697	972	972	972	972	0
179	20250102	160800	54288697	972	972	972	972	0
180	20250102	160700	54288697	972	972	972	972	0
181	20250102	160600	54288697	972	972	972	972	0
182	20250102	160500	54288697	972	972	972	972	1701
183	20250102	160400	54288697	972	972	972	972	0
184	20250102	160300	54288697	972	972	972	972	0
185	20250102	160200	54288697	972	972	972	972	0
186	20250102	160100	54288697	972	972	972	972	0
187	20250102	160000	54288697	972	972	972	972	0
188	20250102	155900	54288697	972	972	972	972	0
189	20250102	155800	54288697	972	972	972	972	0
190	20250102	155700	54288697	972	972	972	972	0
191	20250102	155600	54288697	972	972	972	972	0
192	20250102	155500	54288697	972	972	972	972	0
193	20250102	155400	54288697	972	972	972	972	0
194	20250102	155300	54288697	972	972	972	972	0
195	20250102	155200	54288697	972	972	972	972	0
196	20250102	155100	54288697	972	972	972	972	0
197	20250102	155000	54288697	972	972	972	972	0
198	20250102	154900	54288697	972	972	972	972	0
199	20250102	154800	54288697	972	972	972	972	0
200	20250102	154700	54288697	972	972	972	972	0
201	20250102	154600	54288697	972	972	972	972	0
202	20250102	154500	54288697	972	972	972	972	0
203	20250102	154400	54288697	972	972	972	972	0
204	20250102	154300	54288697	972	972	972	972	0
205	20250102	154200	54288697	972	972	972	972	0
206	20250102	154100	54288697	972	972	972	972	0
207	20250102	154000	54288697	972	972	972	972	0
208	20250102	153900	54288697	972	972	972	972	0
209	20250102	153800	54288697	972	972	972	972	0
210	20250102	153700	54288697	972	972	972	972	0
211	20250102	153600	54288697	972	972	972	972	0
212	20250102	153500	54288697	972	972	972	972	1701
213	20250102	153400	54288697	972	972	972	972	0
214	20250102	153300	54288697	972	972	972	972	0
215	20250102	153200	54288697	972	972	972	972	0
216	20250102	153100	54288697	972	972	972	972	0
217	20250102	153000	54288697	972	972	972	972	1701
218	20250102	152900	52635325	970	970	970	970	0
219	20250102	152800	52635325	970	970	970	970	0
220	20250102	152700	52635325	970	970	970	970	0
221	20250102	152600	52635325	970	970	970	970	0
222	20250102	152500	52635325	970	970	970	970	0
223	20250102	152400	52635325	970	970	970	970	0
224	20250102	152300	52635325	970	970	970	970	0
225	20250102	152200	52635325	970	970	970	970	0
226	20250102	152100	52635325	970	970	970	970	0
227	20250102	152000	52635325	970	970	970	970	0
228	20250102	151900	52635325	970	970	970	970	121
229	20250102	151800	52517955	970	970	970	970	0
230	20250102	151700	52517955	970	970	970	970	0
231	20250102	151600	52517955	970	970	970	970	0
232	20250102	151500	52517955	970	969	970	968	257
233	20250102	151400	52269174	968	968	968	968	0
234	20250102	151300	52269174	968	968	968	968	0
235	20250102	151200	52269174	968	969	969	968	1000
236	20250102	151100	51301173	970	969	970	968	166
237	20250102	151000	51140482	970	970	970	970	1
238	20250102	150900	51139512	969	969	969	969	835
239	20250102	150800	50330397	970	969	970	969	426
240	20250102	150700	49917584	968	968	968	968	0
241	20250102	150600	49917584	968	968	968	968	129
242	20250102	150500	49792712	969	969	969	969	0
243	20250102	150400	49792712	969	969	969	969	918
244	20250102	150300	48903170	969	969	969	969	0
245	20250102	150200	48903170	969	969	969	969	0
246	20250102	150100	48903170	969	969	969	969	0
247	20250102	150000	48903170	969	970	970	969	120
248	20250102	145900	48786792	970	970	970	970	0
249	20250102	145800	48786792	970	970	970	970	0
250	20250102	145700	48786792	970	970	970	970	9
251	20250102	145600	48778062	970	970	970	970	5
252	20250102	145500	48773212	970	970	970	970	1438
253	20250102	145400	47378352	970	970	970	970	0
254	20250102	145300	47378352	970	970	970	969	6
255	20250102	145200	47372533	970	970	970	970	0
256	20250102	145100	47372533	970	970	970	970	0
257	20250102	145000	47372533	970	970	970	970	0
258	20250102	144900	47372533	970	970	970	970	0
259	20250102	144800	47372533	970	970	970	970	0
260	20250102	144700	47372533	970	970	970	970	0
261	20250102	144600	47372533	970	970	970	970	0
262	20250102	144500	47372533	970	970	970	970	0
263	20250102	144400	47372533	970	970	970	970	0
264	20250102	144300	47372533	970	970	970	970	0
265	20250102	144200	47372533	970	970	970	970	0
266	20250102	144100	47372533	970	970	970	970	0
267	20250102	144000	47372533	970	970	970	970	0
268	20250102	143900	47372533	970	970	970	970	0
269	20250102	143800	47372533	970	970	970	970	0
270	20250102	143700	47372533	970	970	970	970	0
271	20250102	143600	47372533	970	970	970	970	0
272	20250102	143500	47372533	970	970	970	970	0
273	20250102	143400	47372533	970	970	970	970	0
274	20250102	143300	47372533	970	970	970	970	0
275	20250102	143200	47372533	970	970	970	970	0
276	20250102	143100	47372533	970	970	970	970	0
277	20250102	143000	47372533	970	970	970	970	1
278	20250102	142900	47371563	972	972	972	972	0
279	20250102	142800	47371563	972	972	972	972	0
280	20250102	142700	47371563	972	972	972	972	0
281	20250102	142600	47371563	972	972	972	972	0
282	20250102	142500	47371563	972	972	972	972	1
283	20250102	142400	47370591	968	968	968	968	0
284	20250102	142300	47370591	968	966	968	966	2709
285	20250102	142200	44750987	966	966	966	966	1
286	20250102	142100	44750021	962	962	962	962	0
287	20250102	142000	44750021	962	962	962	962	2000
288	20250102	141900	42826021	962	966	966	962	4322
289	20250102	141800	38662454	965	965	965	965	0
290	20250102	141700	38662454	965	967	967	965	5700
291	20250102	141600	33151262	968	968	968	968	0
292	20250102	141500	33151262	968	968	968	968	1051
293	20250102	141400	32133894	968	968	968	968	0
294	20250102	141300	32133894	968	968	968	968	0
295	20250102	141200	32133894	968	968	968	968	0
296	20250102	141100	32133894	968	968	968	968	0
297	20250102	141000	32133894	968	968	968	968	0
298	20250102	140900	32133894	968	968	968	968	0
299	20250102	140800	32133894	968	968	968	968	0
300	20250102	140700	32133894	968	968	968	968	0
301	20250102	140600	32133894	968	968	968	968	0
302	20250102	140500	32133894	968	968	968	968	0
303	20250102	140400	32133894	968	968	968	968	0
304	20250102	140300	32133894	968	968	968	968	2
305	20250102	140200	32131958	967	967	968	967	561
306	20250102	140100	31588913	968	968	968	968	0
307	20250102	140000	31588913	968	968	968	968	0
308	20250102	135900	31588913	968	968	968	968	0
309	20250102	135800	31588913	968	968	968	968	0
310	20250102	135700	31588913	968	968	968	968	0
311	20250102	135600	31588913	968	968	968	968	0
312	20250102	135500	31588913	968	968	968	968	0
313	20250102	135400	31588913	968	968	968	968	10
314	20250102	135300	31579233	968	969	969	968	4433
315	20250102	135200	27286689	969	969	969	969	0
316	20250102	135100	27286689	969	969	969	969	1
317	20250102	135000	27285720	971	971	971	971	84
318	20250102	134900	27204156	972	972	972	972	0
319	20250102	134800	27204156	972	972	972	972	0
320	20250102	134700	27204156	972	972	972	972	0
321	20250102	134600	27204156	972	972	972	972	0
322	20250102	134500	27204156	972	972	972	972	0
323	20250102	134400	27204156	972	972	972	972	0
324	20250102	134300	27204156	972	972	972	972	0
325	20250102	134200	27204156	972	972	972	972	0
326	20250102	134100	27204156	972	972	972	972	1485
327	20250102	134000	25760736	972	972	972	972	0
328	20250102	133900	25760736	972	972	972	972	0
329	20250102	133800	25760736	972	972	972	972	0
330	20250102	133700	25760736	972	972	972	972	0
331	20250102	133600	25760736	972	972	972	972	0
332	20250102	133500	25760736	972	972	972	972	0
333	20250102	133400	25760736	972	972	972	972	1
334	20250102	133300	25759764	973	973	973	973	0
335	20250102	133200	25759764	973	973	973	973	0
336	20250102	133100	25759764	973	973	973	973	1
337	20250102	133000	25758791	973	973	973	973	0
338	20250102	132900	25758791	973	973	973	973	0
339	20250102	132800	25758791	973	973	973	973	0
340	20250102	132700	25758791	973	973	973	973	0
341	20250102	132600	25758791	973	972	973	972	104
342	20250102	132500	25657602	972	972	972	972	1
343	20250102	132400	25656630	976	976	976	976	0
344	20250102	132300	25656630	976	976	976	976	0
345	20250102	132200	25656630	976	976	976	976	0
346	20250102	132100	25656630	976	976	976	976	0
347	20250102	132000	25656630	976	976	976	976	173
348	20250102	131900	25487782	976	976	976	976	0
349	20250102	131800	25487782	976	976	976	976	0
350	20250102	131700	25487782	976	976	976	976	0
351	20250102	131600	25487782	976	976	976	976	0
352	20250102	131500	25487782	976	976	976	976	0
353	20250102	131400	25487782	976	976	976	976	0
354	20250102	131300	25487782	976	976	976	976	0
355	20250102	131200	25487782	976	976	976	976	0
356	20250102	131100	25487782	976	976	976	976	0
357	20250102	131000	25487782	976	976	976	976	0
358	20250102	130900	25487782	976	976	976	976	0
359	20250102	130800	25487782	976	976	976	976	0
360	20250102	130700	25487782	976	976	976	976	0
361	20250102	130600	25487782	976	976	976	976	0
362	20250102	130500	25487782	976	976	976	976	0
363	20250102	130400	25487782	976	976	976	976	0
364	20250102	130300	25487782	976	976	976	976	0
365	20250102	130200	25487782	976	976	976	976	0
366	20250102	130100	25487782	976	976	976	976	0
367	20250102	130000	25487782	976	976	976	976	0
368	20250102	125900	25487782	976	976	976	976	0
369	20250102	125800	25487782	976	976	976	976	0
370	20250102	125700	25487782	976	976	976	976	0
371	20250102	125600	25487782	976	976	976	976	0
372	20250102	125500	25487782	976	976	976	976	0
373	20250102	125400	25487782	976	976	976	976	0
374	20250102	125300	25487782	976	976	976	976	0
375	20250102	125200	25487782	976	976	976	976	0
376	20250102	125100	25487782	976	976	976	976	0
377	20250102	125000	25487782	976	976	976	976	0
378	20250102	124900	25487782	976	976	976	976	0
379	20250102	124800	25487782	976	976	976	976	20
380	20250102	124700	25468262	976	976	976	976	0
381	20250102	124600	25468262	976	976	976	976	0
382	20250102	124500	25468262	976	976	976	976	0
383	20250102	124400	25468262	976	976	976	976	0
384	20250102	124300	25468262	976	976	976	976	0
385	20250102	124200	25468262	976	976	976	976	0
386	20250102	124100	25468262	976	976	976	976	0
387	20250102	124000	25468262	976	976	976	976	1
388	20250102	123900	25467286	969	969	969	969	0
389	20250102	123800	25467286	969	969	969	969	0
390	20250102	123700	25467286	969	969	969	969	0
391	20250102	123600	25467286	969	969	969	969	0
392	20250102	123500	25467286	969	969	969	969	0
393	20250102	123400	25467286	969	970	970	969	300
394	20250102	123300	25176376	971	971	971	971	0
395	20250102	123200	25176376	971	971	971	971	0
396	20250102	123100	25176376	971	971	971	971	0
397	20250102	123000	25176376	971	971	971	971	0
398	20250102	122900	25176376	971	971	971	971	446
399	20250102	122800	24743310	976	976	976	976	0
400	20250102	122700	24743310	976	976	976	976	0
401	20250102	122600	24743310	976	976	976	976	0
402	20250102	122500	24743310	976	976	976	976	0
403	20250102	122400	24743310	976	976	976	976	0
404	20250102	122300	24743310	976	976	976	976	0
405	20250102	122200	24743310	976	976	976	976	125
406	20250102	122100	24621310	975	975	975	975	0
407	20250102	122000	24621310	975	975	975	975	0
408	20250102	121900	24621310	975	975	975	975	43
409	20250102	121800	24579385	969	969	969	969	0
410	20250102	121700	24579385	969	969	969	969	0
411	20250102	121600	24579385	969	969	969	969	0
412	20250102	121500	24579385	969	969	969	969	1
413	20250102	121400	24578416	975	975	975	975	0
414	20250102	121300	24578416	975	975	975	975	0
415	20250102	121200	24578416	975	975	975	975	4
416	20250102	121100	24574516	975	975	975	975	1
417	20250102	121000	24573541	969	969	969	969	0
418	20250102	120900	24573541	969	969	969	969	0
419	20250102	120800	24573541	969	969	969	969	0
420	20250102	120700	24573541	969	969	969	969	0
421	20250102	120600	24573541	969	969	969	969	0
422	20250102	120500	24573541	969	969	969	969	0
423	20250102	120400	24573541	969	970	970	969	2352
424	20250102	120300	22294440	975	975	975	975	0
425	20250102	120200	22294440	975	975	975	975	0
426	20250102	120100	22294440	975	975	975	975	0
427	20250102	120000	22294440	975	975	975	975	1
428	20250102	115900	22293465	970	970	970	970	11
429	20250102	115800	22282795	975	975	975	975	0
430	20250102	115700	22282795	975	975	975	975	0
431	20250102	115600	22282795	975	975	975	975	0
432	20250102	115500	22282795	975	975	975	975	0
433	20250102	115400	22282795	975	975	975	975	0
434	20250102	115300	22282795	975	975	975	975	1
435	20250102	115200	22281820	976	976	976	976	0
436	20250102	115100	22281820	976	976	976	976	0
437	20250102	115000	22281820	976	976	976	976	0
438	20250102	114900	22281820	976	976	976	976	0
439	20250102	114800	22281820	976	976	976	976	0
440	20250102	114700	22281820	976	976	976	976	1
441	20250102	114600	22280844	970	970	970	970	0
442	20250102	114500	22280844	970	970	970	970	0
443	20250102	114400	22280844	970	970	970	970	0
444	20250102	114300	22280844	970	971	971	970	3507
445	20250102	114200	18878417	970	970	970	970	0
446	20250102	114100	18878417	970	971	971	970	600
447	20250102	114000	18296407	976	976	976	976	0
448	20250102	113900	18296407	976	976	976	976	0
449	20250102	113800	18296407	976	976	976	976	0
450	20250102	113700	18296407	976	976	976	976	3
451	20250102	113600	18293479	976	976	976	976	0
452	20250102	113500	18293479	976	974	976	974	500
453	20250102	113400	17805580	970	970	970	970	281
454	20250102	113300	17533010	970	970	970	970	0
455	20250102	113200	17533010	970	970	970	970	0
456	20250102	113100	17533010	970	970	970	970	0
457	20250102	113000	17533010	970	970	970	970	0
458	20250102	112900	17533010	970	970	970	970	0
459	20250102	112800	17533010	970	970	970	970	0
460	20250102	112700	17533010	970	970	970	970	223
461	20250102	112600	17316700	970	970	970	970	193
462	20250102	112500	17129490	974	974	974	974	10
463	20250102	112400	17119750	974	974	974	974	1
464	20250102	112300	17118776	970	972	972	970	52
465	20250102	112200	17068326	975	975	975	975	0
466	20250102	112100	17068326	975	975	975	975	0
467	20250102	112000	17068326	975	975	975	975	0
468	20250102	111900	17068326	975	975	975	975	0
469	20250102	111800	17068326	975	975	975	975	1
470	20250102	111700	17067351	973	976	976	973	38
471	20250102	111600	17030299	975	975	975	975	0
472	20250102	111500	17030299	975	971	975	971	433
473	20250102	111400	16608986	975	975	975	975	0
474	20250102	111300	16608986	975	975	975	975	0
475	20250102	111200	16608986	975	975	975	975	0
476	20250102	111100	16608986	975	975	975	975	0
477	20250102	111000	16608986	975	975	975	975	0
478	20250102	110900	16608986	975	975	975	975	1
479	20250102	110800	16608011	971	971	971	971	1
480	20250102	110700	16607040	971	971	971	971	1
481	20250102	110600	16606069	977	977	977	977	0
482	20250102	110500	16606069	977	977	977	977	0
483	20250102	110400	16606069	977	977	977	977	0
484	20250102	110300	16606069	977	977	977	977	0
485	20250102	110200	16606069	977	977	977	977	0
486	20250102	110100	16606069	977	977	977	977	0
487	20250102	110000	16606069	977	977	977	977	0
488	20250102	105900	16606069	977	977	977	977	600
489	20250102	105800	16019869	977	977	977	977	0
490	20250102	105700	16019869	977	977	977	977	0
491	20250102	105600	16019869	977	975	977	975	3290
492	20250102	105500	12806663	975	975	975	975	0
493	20250102	105400	12806663	975	975	975	975	0
494	20250102	105300	12806663	975	975	975	975	103
495	20250102	105200	12706238	975	975	975	975	0
496	20250102	105100	12706238	975	975	975	975	0
497	20250102	105000	12706238	975	975	975	975	0
498	20250102	104900	12706238	975	975	975	975	1
499	20250102	104800	12705263	969	969	969	969	1
500	20250102	104700	12704294	975	975	975	975	0
501	20250102	104600	12704294	975	975	975	975	0
502	20250102	104500	12704294	975	975	975	975	1
503	20250102	104400	12703319	968	968	968	968	0
504	20250102	104300	12703319	968	968	968	968	0
505	20250102	104200	12703319	968	968	968	968	1
506	20250102	104100	12702351	972	972	972	972	0
507	20250102	104000	12702351	972	972	972	972	0
508	20250102	103900	12702351	972	972	972	972	0
509	20250102	103800	12702351	972	972	972	972	0
510	20250102	103700	12702351	972	972	972	972	0
511	20250102	103600	12702351	972	972	972	972	0
512	20250102	103500	12702351	972	972	972	972	0
513	20250102	103400	12702351	972	973	973	972	1721
514	20250102	103300	11027909	976	976	976	976	0
515	20250102	103200	11027909	976	976	976	976	0
516	20250102	103100	11027909	976	976	976	976	3
517	20250102	103000	11024981	973	973	973	973	0
518	20250102	102900	11024981	973	973	973	973	0
519	20250102	102800	11024981	973	973	973	973	0
520	20250102	102700	11024981	973	973	973	973	200
521	20250102	102600	10830381	973	973	973	973	0
522	20250102	102500	10830381	973	973	973	973	0
523	20250102	102400	10830381	973	973	973	973	0
524	20250102	102300	10830381	973	975	975	973	100
525	20250102	102200	10733069	975	975	975	975	0
526	20250102	102100	10733069	975	975	975	975	0
527	20250102	102000	10733069	975	975	975	975	0
528	20250102	101900	10733069	975	975	975	975	652
529	20250102	101800	10097369	980	966	980	966	3756
530	20250102	101700	6452901	965	965	965	965	808
531	20250102	101600	5673181	965	965	965	965	0
532	20250102	101500	5673181	965	965	965	965	0
533	20250102	101400	5673181	965	965	965	965	0
534	20250102	101300	5673181	965	965	965	965	0
535	20250102	101200	5673181	965	965	965	965	0
536	20250102	101100	5673181	965	965	965	965	0
537	20250102	101000	5673181	965	965	965	965	100
538	20250102	100900	5576681	962	962	962	962	0
539	20250102	100800	5576681	962	962	962	962	0
540	20250102	100700	5576681	962	962	962	962	0
541	20250102	100600	5576681	962	962	962	962	50
542	20250102	100500	5528581	965	965	965	965	11
543	20250102	100400	5517966	966	966	966	966	0
544	20250102	100300	5517966	966	966	966	966	0
545	20250102	100200	5517966	966	966	966	966	0
546	20250102	100100	5517966	966	966	966	966	200
547	20250102	100000	5324766	966	950	966	950	5605